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 11.090 Down -0.250 11.050 11.150 11.070 11.140 10.940 1,235,594 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 11.100 11.100 0.000   0 11.100
SGMTY7 30/10/2014 Call 7.500 3.605 3.605 0.000   0 3.605
SGMTZ7 30/10/2014 Put 7.500 0.007 0.007 0.000   0 0.007
SGMTU7 30/10/2014 Call 7.750 3.360 3.360 0.000   0 3.360
SGMTV7 30/10/2014 Put 7.750 0.010 0.010 0.000   0 0.010
SGMTS7 30/10/2014 Call 8.000 3.110 3.110 0.000   0 3.110
SGMTT7 30/10/2014 Put 8.000 0.020 0.020 0.000   0 0.020
SGMT77 30/10/2014 Call 8.250 2.860 2.860 0.000   0 2.860
SGMT87 30/10/2014 Put 8.250 0.025 0.025 0.000   0 0.025
SGMSY7 30/10/2014 Call 8.500 2.615 2.615 0.000   0 2.615
SGMSZ7 30/10/2014 Put 8.500 0.030 0.030 0.000   0 0.030
SGMTF7 30/10/2014 Call 8.750 2.365 2.365 0.000   0 2.365
SGMTG7 30/10/2014 Put 8.750 0.030 0.030 0.000   0 0.030
SGMTP7 30/10/2014 Call 9.000 2.120 2.120 0.000   0 2.120
SGMTQ7 30/10/2014 Put 9.000 0.035 0.035 0.000   0 0.035
SGMT37 30/10/2014 Call 9.250 1.870 1.870 0.000   0 1.870
SGMT47 30/10/2014 Put 9.250 0.040 0.040 0.000   0 0.040
SGMT17 30/10/2014 Call 9.500 1.630 1.630 0.000   0 1.630
SGMT27 30/10/2014 Put 9.500 0.040 0.040 0.000   75 0.040
SGMTH7 30/10/2014 Call 9.750 1.390 1.390 0.000   0 1.390
SGMTI7 30/10/2014 Put 9.750 0.050 0.050 0.000   49 0.050
SGMTN7 30/10/2014 Call 10.000 1.160 1.160 0.000   0 1.160
SGMTO7 30/10/2014 Put 10.000 0.065 0.065 0.000   0 0.065
SGMCJ8 30/10/2014 Call 10.010 1.150 1.150 0.000   0 1.150
SGMCK8 30/10/2014 Put 10.010 0.065 0.065 0.000   0 0.065
SGMTB7 30/10/2014 Call 10.250 0.940 0.940 0.000   0 0.940
SGMTC7 30/10/2014 Put 10.250 0.095 0.095 0.000   0 0.095
SGMCM8 30/10/2014 Call 10.260 0.930 0.930 0.000   0 0.930
SGMCL8 30/10/2014 Put 10.260 0.095 0.095 0.000   0 0.095
SGMSW7 30/10/2014 Call 10.500 0.730 0.730 0.000   0 0.730
SGMSX7 30/10/2014 Put 10.500 0.135 0.135 0.000   40 0.135
SGMCN8 30/10/2014 Call 10.510 0.725 0.725 0.000   0 0.725
SGMCO8 30/10/2014 Put 10.510 0.135 0.135 0.000   0 0.135
SGMTL7 30/10/2014 Call 10.750 0.545 0.545 0.000   0 0.545
SGMTM7 30/10/2014 Put 10.750 0.195 0.195 0.000   700 0.195
SGMT57 30/10/2014 Call 11.000 0.385 0.385 0.000   0 0.385
SGMT67 30/10/2014 Put 11.000 0.290 0.290 0.000   25 0.290
SGMT97 30/10/2014 Call 11.250 0.255 0.255 0.000   0 0.255
SGMTA7 30/10/2014 Put 11.250 0.410 0.410 0.000   0 0.410
SGMTD7 30/10/2014 Call 11.500 0.160 0.160 0.000   30 0.160
SGMTE7 30/10/2014 Put 11.500 0.560 0.560 0.000   0 0.560
SGMTJ7 30/10/2014 Call 11.750 0.100 0.100 0.000   217 0.100
SGMTK7 30/10/2014 Put 11.750 0.740 0.740 0.000   59 0.740
SGMW57 30/10/2014 Call 12.000 0.060 0.060 0.000   1,060 0.060
SGMW67 30/10/2014 Put 12.000 0.950 0.950 0.000   0 0.950
SGMWF7 30/10/2014 Call 12.250 0.040 0.040 0.000   1,000 0.040
SGMWG7 30/10/2014 Put 12.250 1.175 1.175 0.000   0 1.175
SGMB88 30/10/2014 Call 12.260 0.040 0.040 0.000   0 0.040
SGMB98 30/10/2014 Put 12.260 1.175 1.175 0.000   0 1.175
SGMWH7 30/10/2014 Call 12.500 0.025 0.025 0.000   0 0.025
SGMWI7 30/10/2014 Put 12.500 1.415 1.415 0.000   0 1.415
SGMWZ7 30/10/2014 Call 12.750 0.015 0.015 0.000   0 0.015
SGMX17 30/10/2014 Put 12.750 1.660 1.660 0.000   0 1.660
SGMWX7 30/10/2014 Call 13.000 0.010 0.010 0.000   0 0.010
SGMWY7 30/10/2014 Put 13.000 1.910 1.910 0.000   0 1.910
SGMYK7 30/10/2014 Call 13.250 0.007 0.007 0.000   0 0.007
SGMYL7 30/10/2014 Put 13.250 2.160 2.160 0.000   0 2.160
SGMYM7 30/10/2014 Call 13.500 0.004 0.004 0.000   0 0.004
SGMYN7 30/10/2014 Put 13.500 2.410 2.410 0.000   0 2.410
SGMZE7 30/10/2014 Call 13.750 0.002 0.002 0.000   0 0.002
SGMZF7 30/10/2014 Put 13.750 2.660 2.660 0.000   0 2.660
SGMZU7 30/10/2014 Call 14.000 0.001 0.001 0.000   0 0.001
SGMZV7 30/10/2014 Put 14.000 2.910 2.910 0.000   0 2.910
SGMCG8 27/11/2014 Call 0.010 11.125 11.125 0.000   0 11.125
SGMUY7 27/11/2014 Call 7.500 3.625 3.625 0.000   0 3.625
SGMUZ7 27/11/2014 Put 7.500 0.030 0.030 0.000   0 0.030
SGMUW7 27/11/2014 Call 7.750 3.380 3.380 0.000   0 3.380
SGMUX7 27/11/2014 Put 7.750 0.035 0.035 0.000   0 0.035
SGMU17 27/11/2014 Call 8.000 3.130 3.130 0.000   0 3.130
SGMU27 27/11/2014 Put 8.000 0.035 0.035 0.000   0 0.035
SGMUN7 27/11/2014 Call 8.250 2.885 2.885 0.000   0 2.885
SGMUO7 27/11/2014 Put 8.250 0.035 0.035 0.000   0 0.035
SGMUF7 27/11/2014 Call 8.500 2.640 2.640 0.000   0 2.640
SGMUG7 27/11/2014 Put 8.500 0.040 0.040 0.000   0 0.040
SGMU97 27/11/2014 Call 8.750 2.400 2.400 0.000   0 2.400
SGMUA7 27/11/2014 Put 8.750 0.040 0.040 0.000   0 0.040
SGMU77 27/11/2014 Call 9.000 2.155 2.155 0.000   0 2.155
SGMU87 27/11/2014 Put 9.000 0.050 0.050 0.000   0 0.050
SGMUR7 27/11/2014 Call 9.250 1.920 1.920 0.000   0 1.920
SGMUS7 27/11/2014 Put 9.250 0.060 0.060 0.000   0 0.060
SGMUL7 27/11/2014 Call 9.500 1.690 1.690 0.000   0 1.690
SGMUM7 27/11/2014 Put 9.500 0.080 0.080 0.000   0 0.080
SGMUB7 27/11/2014 Call 9.750 1.460 1.460 0.000   0 1.460
SGMUC7 27/11/2014 Put 9.750 0.100 0.100 0.000   0 0.100
SGMU57 27/11/2014 Call 10.000 1.245 1.245 0.000   1 1.245
SGMU67 27/11/2014 Put 10.000 0.140 0.140 0.000   0 0.140
SGMUP7 27/11/2014 Call 10.250 1.040 1.040 0.000   120 1.040
SGMUQ7 27/11/2014 Put 10.250 0.185 0.185 0.000   0 0.185
SGMUJ7 27/11/2014 Call 10.500 0.850 0.850 0.000   0 0.850
SGMUK7 27/11/2014 Put 10.500 0.250 0.250 0.000   40 0.250
SGMU37 27/11/2014 Call 10.750 0.675 0.675 0.000   0 0.675
SGMU47 27/11/2014 Put 10.750 0.325 0.325 0.000   14,844 0.325
SGMUT7 27/11/2014 Call 11.000 0.525 0.525 0.000   0 0.525
SGMUU7 27/11/2014 Put 11.000 0.425 0.425 0.000   0 0.425
SGMUH7 27/11/2014 Call 11.250 0.395 0.395 0.000   0 0.395
SGMUI7 27/11/2014 Put 11.250 0.545 0.545 0.000   0 0.545
SGMUD7 27/11/2014 Call 11.500 0.290 0.290 0.000   0 0.290
SGMUE7 27/11/2014 Put 11.500 0.685 0.685 0.000   0 0.685
SGMVY7 27/11/2014 Call 11.750 0.205 0.205 0.000   14,844 0.205
SGMVZ7 27/11/2014 Put 11.750 0.845 0.845 0.000   0 0.845
SGMW77 27/11/2014 Call 12.000 0.145 0.145 0.000   1,850 0.145
SGMW87 27/11/2014 Put 12.000 1.025 1.025 0.000   0 1.025
SGMWL7 27/11/2014 Call 12.250 0.100 0.100 0.000   0 0.100
SGMWM7 27/11/2014 Put 12.250 1.225 1.225 0.000   0 1.225
SGMWJ7 27/11/2014 Call 12.500 0.070 0.070 0.000   0 0.070
SGMWK7 27/11/2014 Put 12.500 1.440 1.440 0.000   0 1.440
SGMX27 27/11/2014 Call 12.750 0.050 0.050 0.000   0 0.050
SGMX37 27/11/2014 Put 12.750 1.675 1.675 0.000   0 1.675
SGMX47 27/11/2014 Call 13.000 0.035 0.035 0.000   0 0.035
SGMX57 27/11/2014 Put 13.000 1.915 1.915 0.000   0 1.915
SGMYO7 27/11/2014 Call 13.250 0.030 0.030 0.000   0 0.030
SGMYP7 27/11/2014 Put 13.250 2.160 2.160 0.000   0 2.160
SGMYQ7 27/11/2014 Call 13.500 0.025 0.025 0.000   0 0.025
SGMYR7 27/11/2014 Put 13.500 2.410 2.410 0.000   0 2.410
SGMZG7 27/11/2014 Call 13.750 0.020 0.020 0.000   0 0.020
SGMZH7 27/11/2014 Put 13.750 2.660 2.660 0.000   0 2.660
SGMZW7 27/11/2014 Call 14.000 0.015 0.015 0.000   0 0.015
SGMZX7 27/11/2014 Put 14.000 2.910 2.910 0.000   0 2.910
SGMMW7 18/12/2014 Call 0.010 11.145 11.145 0.000   0 11.145
SGMDZ9 18/12/2014 Call 6.500 4.635 4.635 0.000   0 4.635
SGME19 18/12/2014 Put 6.500 0.005 0.005 0.000   19 0.005
SGMB69 18/12/2014 Call 7.000 4.140 4.140 0.000   0 4.140
SGMB79 18/12/2014 Put 7.000 0.010 0.010 0.000   50 0.010
SGMYU8 18/12/2014 Call 7.500 3.645 3.645 0.000   0 3.645
SGMYV8 18/12/2014 Put 7.500 0.025 0.025 0.000   0 0.025
SGMS37 18/12/2014 Call 7.750 3.400 3.400 0.000   0 3.400
SGMS47 18/12/2014 Put 7.750 0.030 0.030 0.000   0 0.030
SGMXW8 18/12/2014 Call 8.000 3.155 3.155 0.000   0 3.155
SGMXY8 18/12/2014 Put 8.000 0.035 0.035 0.000   0 0.035
SGMQL7 18/12/2014 Call 8.250 2.915 2.915 0.000   0 2.915
SGMQM7 18/12/2014 Put 8.250 0.040 0.040 0.000   229 0.040
SGMXU8 18/12/2014 Call 8.500 2.670 2.670 0.000   0 2.670
SGMXV8 18/12/2014 Put 8.500 0.045 0.045 0.000   39 0.045
SGMM47 18/12/2014 Call 8.750 2.435 2.435 0.000   0 2.435
SGMM57 18/12/2014 Put 8.750 0.055 0.055 0.000   0 0.055
SGMXM8 18/12/2014 Call 9.000 2.195 2.195 0.000   0 2.195
SGMXN8 18/12/2014 Put 9.000 0.070 0.070 0.000   0 0.070
SGMMC7 18/12/2014 Call 9.250 1.965 1.965 0.000   0 1.965
SGMMD7 18/12/2014 Put 9.250 0.085 0.085 0.000   0 0.085
SGMXS8 18/12/2014 Call 9.500 1.740 1.740 0.000   0 1.740
SGMXT8 18/12/2014 Put 9.500 0.110 0.110 0.000   55 0.110
SGMM27 18/12/2014 Call 9.750 1.525 1.525 0.000   0 1.525
SGMM37 18/12/2014 Put 9.750 0.145 0.145 0.000   0 0.145
SGMXK8 18/12/2014 Call 10.000 1.315 1.315 0.000   0 1.315
SGMXL8 18/12/2014 Put 10.000 0.185 0.185 0.000   20 0.185
SGMMA7 18/12/2014 Call 10.250 1.120 1.120 0.000   1 1.120
SGMMB7 18/12/2014 Put 10.250 0.240 0.240 0.000   20 0.240
SGMY28 18/12/2014 Call 10.500 0.935 0.935 0.000   40 0.935
SGMY38 18/12/2014 Put 10.500 0.310 0.310 0.000   0 0.310
SGMLZ7 18/12/2014 Call 10.750 0.770 0.770 0.000   40 0.770
SGMM17 18/12/2014 Put 10.750 0.395 0.395 0.000   10 0.395
SGMXO8 18/12/2014 Call 11.000 0.620 0.620 0.000 2,000 2,100 0.620
SGMXP8 18/12/2014 Put 11.000 0.500 0.500 0.000 2,000 2,030 0.500
SGMM67 18/12/2014 Call 11.250 0.490 0.490 0.000   52 0.490
SGMM77 18/12/2014 Put 11.250 0.625 0.625 0.000   20 0.625
SGMXZ8 18/12/2014 Call 11.500 0.380 0.380 0.000   2,000 0.380
SGMY18 18/12/2014 Put 11.500 0.760 0.760 0.000   0 0.760
SGMLX7 18/12/2014 Call 11.750 0.285 0.285 0.000   0 0.285
SGMLY7 18/12/2014 Put 11.750 0.920 0.920 0.000   0 0.920
SGMXQ8 18/12/2014 Call 12.000 0.215 0.215 0.000   100 0.215
SGMXR8 18/12/2014 Put 12.000 1.090 1.090 0.000   0 1.090
SGMM87 18/12/2014 Call 12.250 0.155 0.155 0.000   10 0.155
SGMM97 18/12/2014 Put 12.250 1.280 1.280 0.000   0 1.280
SGMKS9 18/12/2014 Call 12.500 0.110 0.110 0.000   60 0.110
SGMKT9 18/12/2014 Put 12.500 1.480 1.480 0.000   0 1.480
SGMNY7 18/12/2014 Call 12.750 0.080 0.080 0.000   80 0.080
SGMNZ7 18/12/2014 Put 12.750 1.700 1.700 0.000   0 1.700
SGMUF9 18/12/2014 Call 13.000 0.055 0.055 0.000   10 0.055
SGMUG9 18/12/2014 Put 13.000 1.930 1.930 0.000   0 1.930
SGMYS7 18/12/2014 Call 13.250 0.040 0.040 0.000   0 0.040
SGMYT7 18/12/2014 Put 13.250 2.170 2.170 0.000   0 2.170
SGMYU7 18/12/2014 Call 13.500 0.030 0.030 0.000   0 0.030
SGMYV7 18/12/2014 Put 13.500 2.415 2.415 0.000   0 2.415
SGMZI7 18/12/2014 Call 13.750 0.030 0.030 0.000   0 0.030
SGMZJ7 18/12/2014 Put 13.750 2.660 2.660 0.000   0 2.660
SGMZY7 18/12/2014 Call 14.000 0.025 0.025 0.000   0 0.025
SGMB18 18/12/2014 Put 14.000 2.910 2.910 0.000   0 2.910
SGMYA7 29/01/2015 Call 9.250 2.035 2.035 0.000   0 2.035
SGMYB7 29/01/2015 Put 9.250 0.120 0.120 0.000   0 0.120
SGMXJ7 29/01/2015 Call 9.500 1.815 1.815 0.000   0 1.815
SGMXK7 29/01/2015 Put 9.500 0.155 0.155 0.000   0 0.155
SGMXC7 29/01/2015 Call 9.750 1.605 1.605 0.000   0 1.605
SGMXD7 29/01/2015 Put 9.750 0.195 0.195 0.000   0 0.195
SGMY17 29/01/2015 Call 10.000 1.410 1.410 0.000   0 1.410
SGMY27 29/01/2015 Put 10.000 0.250 0.250 0.000   0 0.250
SGMXL7 29/01/2015 Call 10.250 1.225 1.225 0.000   0 1.225
SGMXM7 29/01/2015 Put 10.250 0.315 0.315 0.000   0 0.315
SGMXH7 29/01/2015 Call 10.500 1.050 1.050 0.000   0 1.050
SGMXI7 29/01/2015 Put 10.500 0.395 0.395 0.000   0 0.395
SGMXA7 29/01/2015 Call 10.750 0.885 0.885 0.000   30 0.885
SGMXB7 29/01/2015 Put 10.750 0.480 0.480 0.000   0 0.480
SGMXY7 29/01/2015 Call 11.000 0.740 0.740 0.000   0 0.740
SGMXZ7 29/01/2015 Put 11.000 0.590 0.590 0.000   0 0.590
SGMXN7 29/01/2015 Call 11.250 0.615 0.615 0.000   0 0.615
SGMXO7 29/01/2015 Put 11.250 0.710 0.710 0.000   0 0.710
SGMX87 29/01/2015 Call 11.500 0.500 0.500 0.000   0 0.500
SGMX97 29/01/2015 Put 11.500 0.845 0.845 0.000   0 0.845
SGMXT7 29/01/2015 Call 11.750 0.400 0.400 0.000   0 0.400
SGMXU7 29/01/2015 Put 11.750 0.990 0.990 0.000   0 0.990
SGMXP7 29/01/2015 Call 12.000 0.320 0.320 0.000   0 0.320
SGMXQ7 29/01/2015 Put 12.000 1.155 1.155 0.000   0 1.155
SGMXF7 29/01/2015 Call 12.250 0.250 0.250 0.000   0 0.250
SGMXG7 29/01/2015 Put 12.250 1.335 1.335 0.000   0 1.335
SGMX67 29/01/2015 Call 12.500 0.190 0.190 0.000   0 0.190
SGMX77 29/01/2015 Put 12.500 1.525 1.525 0.000   0 1.525
SGMXV7 29/01/2015 Call 12.750 0.145 0.145 0.000   0 0.145
SGMXW7 29/01/2015 Put 12.750 1.730 1.730 0.000   0 1.730
SGMXR7 29/01/2015 Call 13.000 0.110 0.110 0.000   0 0.110
SGMXS7 29/01/2015 Put 13.000 1.950 1.950 0.000   0 1.950
SGMYW7 29/01/2015 Call 13.250 0.080 0.080 0.000   0 0.080
SGMYX7 29/01/2015 Put 13.250 2.180 2.180 0.000   0 2.180
SGMYZ7 29/01/2015 Call 13.500 0.060 0.060 0.000   0 0.060
SGMZ17 29/01/2015 Put 13.500 2.420 2.420 0.000   0 2.420
SGMZK7 29/01/2015 Call 13.750 0.040 0.040 0.000   0 0.040
SGMZL7 29/01/2015 Put 13.750 2.660 2.660 0.000   0 2.660
SGMB28 29/01/2015 Call 14.000 0.030 0.030 0.000   0 0.030
SGMB38 29/01/2015 Put 14.000 2.910 2.910 0.000   0 2.910
SGME28 26/02/2015 Call 9.250            
SGME38 26/02/2015 Put 9.250            
SGMCP8 26/02/2015 Call 9.750 1.660 1.660 0.000   0 1.660
SGMCQ8 26/02/2015 Put 9.750 0.260 0.260 0.000   0 0.260
SGMCH8 26/02/2015 Call 10.000 1.475 1.475 0.000   0 1.475
SGMCI8 26/02/2015 Put 10.000 0.320 0.320 0.000   0 0.320
SGMC58 26/02/2015 Call 10.250 1.300 1.300 0.000   0 1.300
SGMC68 26/02/2015 Put 10.250 0.395 0.395 0.000   0 0.395
SGMBQ8 26/02/2015 Call 10.500 1.140 1.140 0.000   13 1.140
SGMBR8 26/02/2015 Put 10.500 0.480 0.480 0.000   0 0.480
SGMBU8 26/02/2015 Call 10.750 0.985 0.985 0.000   0 0.985
SGMBV8 26/02/2015 Put 10.750 0.575 0.575 0.000   0 0.575
SGMC78 26/02/2015 Call 11.000 0.845 0.845 0.000   0 0.845
SGMC88 26/02/2015 Put 11.000 0.685 0.685 0.000   0 0.685
SGMBL8 26/02/2015 Call 11.250 0.720 0.720 0.000   0 0.720
SGMBM8 26/02/2015 Put 11.250 0.810 0.810 0.000   0 0.810
SGMBJ8 26/02/2015 Call 11.500 0.605 0.605 0.000   0 0.605
SGMBK8 26/02/2015 Put 11.500 0.945 0.945 0.000   0 0.945
SGMBW8 26/02/2015 Call 11.750 0.505 0.505 0.000   0 0.505
SGMBX8 26/02/2015 Put 11.750 1.095 1.095 0.000   0 1.095
SGMC98 26/02/2015 Call 12.000 0.415 0.415 0.000   0 0.415
SGMCF8 26/02/2015 Put 12.000 1.255 1.255 0.000   0 1.255
SGMBO8 26/02/2015 Call 12.250 0.335 0.335 0.000   0 0.335
SGMBP8 26/02/2015 Put 12.250 1.430 1.430 0.000   0 1.430
SGMBH8 26/02/2015 Call 12.500 0.275 0.275 0.000   0 0.275
SGMBI8 26/02/2015 Put 12.500 1.615 1.615 0.000   0 1.615
SGMBY8 26/02/2015 Call 12.750 0.220 0.220 0.000   0 0.220
SGMBZ8 26/02/2015 Put 12.750 1.815 1.815 0.000   0 1.815
SGMC38 26/02/2015 Call 13.000 0.170 0.170 0.000   0 0.170
SGMC48 26/02/2015 Put 13.000 2.025 2.025 0.000   0 2.025
SGMBS8 26/02/2015 Call 13.250 0.135 0.135 0.000   0 0.135
SGMBT8 26/02/2015 Put 13.250 2.245 2.245 0.000   0 2.245
SGMBF8 26/02/2015 Call 13.500 0.105 0.105 0.000   0 0.105
SGMBG8 26/02/2015 Put 13.500 2.475 2.475 0.000   0 2.475
SGMC18 26/02/2015 Call 13.750 0.080 0.080 0.000   0 0.080
SGMC28 26/02/2015 Put 13.750 2.705 2.705 0.000   0 2.705
SGMST7 26/03/2015 Call 0.010 11.125 11.125 0.000   0 11.125
SGMCH7 26/03/2015 Call 6.500 4.680 4.680 0.000   0 4.680
SGMCI7 26/03/2015 Put 6.500 0.035 0.035 0.000   0 0.035
SGMXJ9 26/03/2015 Call 7.000 4.195 4.195 0.000   0 4.195
SGMXK9 26/03/2015 Put 7.000 0.040 0.040 0.000   1 0.040
SGMXA9 26/03/2015 Call 7.500 3.715 3.715 0.000   0 3.715
SGMXB9 26/03/2015 Put 7.500 0.050 0.050 0.000   1 0.050
SGMTW7 26/03/2015 Call 7.750 3.475 3.475 0.000   0 3.475
SGMTX7 26/03/2015 Put 7.750 0.060 0.060 0.000   0 0.060
SGMX19 26/03/2015 Call 8.000 3.240 3.240 0.000   0 3.240
SGMX29 26/03/2015 Put 8.000 0.070 0.070 0.000   0 0.070
SGMSP7 26/03/2015 Call 8.250 3.010 3.010 0.000   0 3.010
SGMSQ7 26/03/2015 Put 8.250 0.090 0.090 0.000   0 0.090
SGMWU9 26/03/2015 Call 8.500 2.780 2.780 0.000   0 2.780
SGMWV9 26/03/2015 Put 8.500 0.110 0.110 0.000   0 0.110
SGMSJ7 26/03/2015 Call 8.750 2.555 2.555 0.000   0 2.555
SGMSK7 26/03/2015 Put 8.750 0.135 0.135 0.000   0 0.135
SGMX39 26/03/2015 Call 9.000 2.335 2.335 0.000   0 2.335
SGMX49 26/03/2015 Put 9.000 0.170 0.170 0.000   0 0.170
SGMSR7 26/03/2015 Call 9.250 2.125 2.125 0.000   0 2.125
SGMSS7 26/03/2015 Put 9.250 0.205 0.205 0.000   0 0.205
SGMWS9 26/03/2015 Call 9.500 1.920 1.920 0.000   0 1.920
SGMWT9 26/03/2015 Put 9.500 0.255 0.255 0.000   0 0.255
SGMSH7 26/03/2015 Call 9.750 1.720 1.720 0.000   0 1.720
SGMSI7 26/03/2015 Put 9.750 0.305 0.305 0.000   0 0.305
SGMWM9 26/03/2015 Call 10.000 1.535 1.535 0.000   0 1.535
SGMWN9 26/03/2015 Put 10.000 0.375 0.375 0.000   0 0.375
SGMSF7 26/03/2015 Call 10.250 1.360 1.360 0.000   0 1.360
SGMSG7 26/03/2015 Put 10.250 0.450 0.450 0.000   0 0.450
SGMWW9 26/03/2015 Call 10.500 1.195 1.195 0.000   0 1.195
SGMWX9 26/03/2015 Put 10.500 0.535 0.535 0.000   0 0.535
SGMSL7 26/03/2015 Call 10.750 1.040 1.040 0.000   100 1.040
SGMSM7 26/03/2015 Put 10.750 0.635 0.635 0.000   12 0.635
SGMWO9 26/03/2015 Call 11.000 0.895 0.895 0.000   0 0.895
SGMWP9 26/03/2015 Put 11.000 0.740 0.740 0.000   0 0.740
SGMSN7 26/03/2015 Call 11.250 0.770 0.770 0.000   0 0.770
SGMSO7 26/03/2015 Put 11.250 0.865 0.865 0.000   0 0.865
SGMWY9 26/03/2015 Call 11.500 0.655 0.655 0.000   0 0.655
SGMWZ9 26/03/2015 Put 11.500 1.000 1.000 0.000   0 1.000
SGMSU7 26/03/2015 Call 11.750 0.545 0.545 0.000   0 0.545
SGMSV7 26/03/2015 Put 11.750 1.145 1.145 0.000   0 1.145
SGMWQ9 26/03/2015 Call 12.000 0.460 0.460 0.000   0 0.460
SGMWR9 26/03/2015 Put 12.000 1.305 1.305 0.000   0 1.305
SGMWN7 26/03/2015 Call 12.250 0.375 0.375 0.000   0 0.375
SGMWO7 26/03/2015 Put 12.250 1.475 1.475 0.000   0 1.475
SGMYS9 26/03/2015 Call 12.500 0.310 0.310 0.000   0 0.310
SGMYT9 26/03/2015 Put 12.500 1.660 1.660 0.000   0 1.660
SGMY37 26/03/2015 Call 12.750 0.250 0.250 0.000   100 0.250
SGMY47 26/03/2015 Put 12.750 1.850 1.850 0.000   0 1.850
SGMZ69 26/03/2015 Call 13.000 0.200 0.200 0.000   61 0.200
SGMZ79 26/03/2015 Put 13.000 2.050 2.050 0.000   0 2.050
SGMZ27 26/03/2015 Call 13.250 0.160 0.160 0.000   0 0.160
SGMZ37 26/03/2015 Put 13.250 2.260 2.260 0.000   0 2.260
SGMZ47 26/03/2015 Call 13.500 0.125 0.125 0.000   7 0.125
SGMZ57 26/03/2015 Put 13.500 2.475 2.475 0.000   0 2.475
SGMZM7 26/03/2015 Call 13.750 0.095 0.095 0.000   232 0.095
SGMZN7 26/03/2015 Put 13.750 2.695 2.695 0.000   0 2.695
SGMB48 26/03/2015 Call 14.000 0.075 0.075 0.000   205 0.075
SGMB58 26/03/2015 Put 14.000 2.920 2.920 0.000   0 2.920
SGMVV7 25/06/2015 Call 0.010 11.205 11.205 0.000   0 11.205
SGMVW7 25/06/2015 Call 7.750 3.530 3.530 0.000   0 3.530
SGMVX7 25/06/2015 Put 7.750 0.115 0.115 0.000   0 0.115
SGMVT7 25/06/2015 Call 8.000 3.305 3.305 0.000   0 3.305
SGMVU7 25/06/2015 Put 8.000 0.140 0.140 0.000   0 0.140
SGMVL7 25/06/2015 Call 8.250 3.085 3.085 0.000   0 3.085
SGMVM7 25/06/2015 Put 8.250 0.170 0.170 0.000   0 0.170
SGMV57 25/06/2015 Call 8.500 2.870 2.870 0.000   0 2.870
SGMV67 25/06/2015 Put 8.500 0.200 0.200 0.000   0 0.200
SGMVF7 25/06/2015 Call 8.750 2.660 2.660 0.000   0 2.660
SGMVG7 25/06/2015 Put 8.750 0.240 0.240 0.000   0 0.240
SGMVR7 25/06/2015 Call 9.000 2.455 2.455 0.000   0 2.455
SGMVS7 25/06/2015 Put 9.000 0.285 0.285 0.000   0 0.285
SGMVN7 25/06/2015 Call 9.250 2.260 2.260 0.000   0 2.260
SGMVO7 25/06/2015 Put 9.250 0.340 0.340 0.000   0 0.340
SGMV77 25/06/2015 Call 9.500 2.070 2.070 0.000   0 2.070
SGMV87 25/06/2015 Put 9.500 0.395 0.395 0.000   0 0.395
SGMVD7 25/06/2015 Call 9.750 1.890 1.890 0.000   0 1.890
SGMVE7 25/06/2015 Put 9.750 0.465 0.465 0.000   0 0.465
SGMVJ7 25/06/2015 Call 10.000 1.715 1.715 0.000   0 1.715
SGMVK7 25/06/2015 Put 10.000 0.540 0.540 0.000   0 0.540
SGMV37 25/06/2015 Call 10.250 1.560 1.560 0.000   0 1.560
SGMV47 25/06/2015 Put 10.250 0.630 0.630 0.000   0 0.630
SGMVB7 25/06/2015 Call 10.500 1.400 1.400 0.000   0 1.400
SGMVC7 25/06/2015 Put 10.500 0.720 0.720 0.000   0 0.720
SGMVP7 25/06/2015 Call 10.750 1.260 1.260 0.000   0 1.260
SGMVQ7 25/06/2015 Put 10.750 0.830 0.830 0.000   0 0.830
SGMVH7 25/06/2015 Call 11.000 1.125 1.125 0.000   0 1.125
SGMVI7 25/06/2015 Put 11.000 0.940 0.940 0.000   0 0.940
SGMV17 25/06/2015 Call 11.250 1.005 1.005 0.000   0 1.005
SGMV27 25/06/2015 Put 11.250 1.070 1.070 0.000   0 1.070
SGMV97 25/06/2015 Call 11.500 0.890 0.890 0.000   0 0.890
SGMVA7 25/06/2015 Put 11.500 1.200 1.200 0.000   0 1.200
SGMW17 25/06/2015 Call 11.750 0.790 0.790 0.000   0 0.790
SGMW27 25/06/2015 Put 11.750 1.345 1.345 0.000   0 1.345
SGMW97 25/06/2015 Call 12.000 0.690 0.690 0.000   0 0.690
SGMWA7 25/06/2015 Put 12.000 1.495 1.495 0.000   0 1.495
SGMWR7 25/06/2015 Call 12.250 0.600 0.600 0.000   0 0.600
SGMWS7 25/06/2015 Put 12.250 1.660 1.660 0.000   0 1.660
SGMWP7 25/06/2015 Call 12.500 0.520 0.520 0.000   0 0.520
SGMWQ7 25/06/2015 Put 12.500 1.825 1.825 0.000   0 1.825
SGMY77 25/06/2015 Call 12.750 0.450 0.450 0.000   0 0.450
SGMY87 25/06/2015 Put 12.750 2.005 2.005 0.000   0 2.005
SGMY57 25/06/2015 Call 13.000 0.385 0.385 0.000   0 0.385
SGMY67 25/06/2015 Put 13.000 2.190 2.190 0.000   0 2.190
SGMZ67 25/06/2015 Call 13.250 0.330 0.330 0.000   0 0.330
SGMZ77 25/06/2015 Put 13.250 2.385 2.385 0.000   0 2.385
SGMZ87 25/06/2015 Call 13.500 0.280 0.280 0.000   0 0.280
SGMZ97 25/06/2015 Put 13.500 2.590 2.590 0.000   0 2.590
SGMZO7 25/06/2015 Call 13.750 0.240 0.240 0.000   0 0.240
SGMZP7 25/06/2015 Put 13.750 2.795 2.795 0.000   0 2.795
SGMB68 25/06/2015 Call 14.000 0.200 0.200 0.000   0 0.200
SGMB78 25/06/2015 Put 14.000 3.005 3.005 0.000   0 3.005
SGMDW8 24/09/2015 Call 0.010 11.275 11.275 0.000   0 11.275
SGME48 24/09/2015 Call 9.250            
SGME58 24/09/2015 Put 9.250            
SGME18 24/09/2015 Put 9.500 0.525 0.525 0.000   0 0.525
SGMDQ8 24/09/2015 Call 9.750 2.080 2.080 0.000   0 2.080
SGMDR8 24/09/2015 Put 9.750 0.600 0.600 0.000   0 0.600
SGMD48 24/09/2015 Call 10.000 1.920 1.920 0.000   0 1.920
SGMD58 24/09/2015 Put 10.000 0.685 0.685 0.000   0 0.685
SGMCV8 24/09/2015 Call 10.250 1.765 1.765 0.000   0 1.765
SGMCW8 24/09/2015 Put 10.250 0.775 0.775 0.000   0 0.775
SGMDK8 24/09/2015 Call 10.500 1.615 1.615 0.000   0 1.615
SGMDL8 24/09/2015 Put 10.500 0.875 0.875 0.000   0 0.875
SGMDO8 24/09/2015 Call 10.750 1.480 1.480 0.000   0 1.480
SGMDP8 24/09/2015 Put 10.750 0.985 0.985 0.000   0 0.985
SGMD68 24/09/2015 Call 11.000 1.345 1.345 0.000   0 1.345
SGMD78 24/09/2015 Put 11.000 1.100 1.100 0.000   0 1.100
SGMCT8 24/09/2015 Call 11.250 1.230 1.230 0.000   0 1.230
SGMCU8 24/09/2015 Put 11.250 1.225 1.225 0.000   0 1.225
SGMDM8 24/09/2015 Call 11.500 1.110 1.110 0.000   0 1.110
SGMDN8 24/09/2015 Put 11.500 1.360 1.360 0.000   0 1.360
SGMDU8 24/09/2015 Call 11.750 1.005 1.005 0.000   0 1.005
SGMDV8 24/09/2015 Put 11.750 1.500 1.500 0.000   0 1.500
SGMCR8 24/09/2015 Call 12.000 0.905 0.905 0.000   0 0.905
SGMCS8 24/09/2015 Put 12.000 1.650 1.650 0.000   0 1.650
SGMCX8 24/09/2015 Call 12.250 0.810 0.810 0.000   0 0.810
SGMCY8 24/09/2015 Put 12.250 1.805 1.805 0.000   0 1.805
SGMDS8 24/09/2015 Call 12.500 0.730 0.730 0.000   0 0.730
SGMDT8 24/09/2015 Put 12.500 1.970 1.970 0.000   0 1.970
SGMD28 24/09/2015 Call 12.750 0.650 0.650 0.000   0 0.650
SGMD38 24/09/2015 Put 12.750 2.140 2.140 0.000   0 2.140
SGMD88 24/09/2015 Call 13.000 0.575 0.575 0.000   0 0.575
SGMD98 24/09/2015 Put 13.000 2.320 2.320 0.000   0 2.320
SGMCZ8 24/09/2015 Call 13.250 0.510 0.510 0.000   0 0.510
SGMD18 24/09/2015 Put 13.250 2.505 2.505 0.000   0 2.505

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.