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 10.900 Up 0.070 10.880 10.980 10.900 10.950 10.840 672,976 Options Warrants & Structured Products CFDs  

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 10.890 10.890 0.000   0 10.820
SGMTY7 30/10/2014 Call 7.500 3.400 3.400 0.000   0 3.330
SGMTZ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.000
SGMTU7 30/10/2014 Call 7.750 3.150 3.150 0.000   0 3.080
SGMTV7 30/10/2014 Put 7.750 0.000 0.000 0.000   0 0.000
SGMTS7 30/10/2014 Call 8.000 2.900 2.900 0.000   0 2.830
SGMTT7 30/10/2014 Put 8.000 0.000 0.000 0.000   0 0.000
SGMT77 30/10/2014 Call 8.250 2.650 2.650 0.000   0 2.580
SGMT87 30/10/2014 Put 8.250 0.000 0.000 0.000   0 0.000
SGMSY7 30/10/2014 Call 8.500 2.400 2.400 0.000   0 2.330
SGMSZ7 30/10/2014 Put 8.500 0.000 0.000 0.000   0 0.000
SGMTF7 30/10/2014 Call 8.750 2.150 2.150 0.000   0 2.080
SGMTG7 30/10/2014 Put 8.750 0.000 0.000 0.000   0 0.000
SGMTP7 30/10/2014 Call 9.000 1.900 1.900 0.000   0 1.830
SGMTQ7 30/10/2014 Put 9.000 0.000 0.000 0.000   0 0.000
SGMT37 30/10/2014 Call 9.250 1.650 1.650 0.000   0 1.580
SGMT47 30/10/2014 Put 9.250 0.000 0.000 0.000   0 0.000
SGMT17 30/10/2014 Call 9.500 1.400 1.400 0.000   0 1.330
SGMT27 30/10/2014 Put 9.500 0.000 0.000 0.000   75 0.000
SGMTH7 30/10/2014 Call 9.750 1.150 1.150 0.000   0 1.080
SGMTI7 30/10/2014 Put 9.750 0.000 0.000 0.000   49 0.000
SGMTN7 30/10/2014 Call 10.000 0.900 0.900 0.000   0 0.830
SGMTO7 30/10/2014 Put 10.000 0.000 0.000 0.000   0 0.000
SGMCJ8 30/10/2014 Call 10.010 0.890 0.890 0.000   0 0.820
SGMCK8 30/10/2014 Put 10.010 0.000 0.000 0.000   0 0.000
SGMTB7 30/10/2014 Call 10.250 0.650 0.650 0.000   0 0.580
SGMTC7 30/10/2014 Put 10.250 0.000 0.000 0.000   0 0.000
SGMCM8 30/10/2014 Call 10.260 0.640 0.640 0.000   0 0.570
SGMCL8 30/10/2014 Put 10.260 0.000 0.000 0.000   0 0.000
SGMSW7 30/10/2014 Call 10.500 0.400 0.400 0.000   0 0.330
SGMSX7 30/10/2014 Put 10.500 0.000 0.000 0.000   40 0.006
SGMCN8 30/10/2014 Call 10.510 0.390 0.390 0.000   0 0.325
SGMCO8 30/10/2014 Put 10.510 0.000 0.000 0.000   0 0.007
SGMTL7 30/10/2014 Call 10.750 0.155 0.155 0.000   0 0.120
SGMTM7 30/10/2014 Put 10.750 0.001 0.001 0.000   700 0.060
SGMT57 30/10/2014 Call 11.000 0.015 0.015 0.000   25 0.020
SGMT67 30/10/2014 Put 11.000 0.105 0.105 0.100 25 25 0.215
SGMT97 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.001
SGMTA7 30/10/2014 Put 11.250 0.350 0.350 0.000   0 0.435
SGMTD7 30/10/2014 Call 11.500 0.000 0.000 0.000   30 0.000
SGMTE7 30/10/2014 Put 11.500 0.600 0.600 0.000   0 0.675
SGMTJ7 30/10/2014 Call 11.750 0.000 0.000 0.000   217 0.000
SGMTK7 30/10/2014 Put 11.750 0.850 0.850 0.000   59 0.925
SGMW57 30/10/2014 Call 12.000 0.000 0.000 0.000   1,060 0.000
SGMW67 30/10/2014 Put 12.000 1.100 1.100 0.000   0 1.175
SGMWF7 30/10/2014 Call 12.250 0.000 0.000 0.000   1,000 0.000
SGMWG7 30/10/2014 Put 12.250 1.350 1.350 0.000   0 1.425
SGMB88 30/10/2014 Call 12.260 0.000 0.000 0.000   0 0.000
SGMB98 30/10/2014 Put 12.260 1.360 1.360 0.000   0 1.430
SGMWH7 30/10/2014 Call 12.500 0.000 0.000 0.000   0 0.000
SGMWI7 30/10/2014 Put 12.500 1.600 1.600 0.000   0 1.670
SGMWZ7 30/10/2014 Call 12.750 0.000 0.000 0.000   0 0.000
SGMX17 30/10/2014 Put 12.750 1.850 1.850 0.000   0 1.920
SGMWX7 30/10/2014 Call 13.000 0.000 0.000 0.000   0 0.000
SGMWY7 30/10/2014 Put 13.000 2.100 2.100 0.000   0 2.170
SGMYK7 30/10/2014 Call 13.250 0.000 0.000 0.000   0 0.000
SGMYL7 30/10/2014 Put 13.250 2.350 2.350 0.000   0 2.420
SGMYM7 30/10/2014 Call 13.500 0.000 0.000 0.000   0 0.000
SGMYN7 30/10/2014 Put 13.500 2.600 2.600 0.000   0 2.670
SGMZE7 30/10/2014 Call 13.750 0.000 0.000 0.000   0 0.000
SGMZF7 30/10/2014 Put 13.750 2.850 2.850 0.000   0 2.920
SGMZU7 30/10/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SGMZV7 30/10/2014 Put 14.000 3.100 3.100 0.000   0 3.170
SGMCG8 27/11/2014 Call 0.010 10.910 10.910 0.000   0 10.910
SGMUY7 27/11/2014 Call 7.500 3.415 3.415 0.000   0 3.415
SGMUZ7 27/11/2014 Put 7.500 0.010 0.010 0.000   0 0.010
SGMUW7 27/11/2014 Call 7.750 3.165 3.165 0.000   0 3.165
SGMUX7 27/11/2014 Put 7.750 0.020 0.020 0.000   0 0.020
SGMU17 27/11/2014 Call 8.000 2.915 2.915 0.000   0 2.915
SGMU27 27/11/2014 Put 8.000 0.025 0.025 0.000   0 0.025
SGMUN7 27/11/2014 Call 8.250 2.670 2.670 0.000   0 2.670
SGMUO7 27/11/2014 Put 8.250 0.025 0.025 0.000   0 0.025
SGMUF7 27/11/2014 Call 8.500 2.420 2.420 0.000   0 2.420
SGMUG7 27/11/2014 Put 8.500 0.030 0.030 0.000   0 0.030
SGMU97 27/11/2014 Call 8.750 2.170 2.170 0.000   0 2.170
SGMUA7 27/11/2014 Put 8.750 0.030 0.030 0.000   0 0.030
SGMU77 27/11/2014 Call 9.000 1.925 1.925 0.000   0 1.925
SGMU87 27/11/2014 Put 9.000 0.030 0.030 0.000   0 0.030
SGMUR7 27/11/2014 Call 9.250 1.675 1.675 0.000   0 1.675
SGMUS7 27/11/2014 Put 9.250 0.030 0.030 0.000   0 0.030
SGMUL7 27/11/2014 Call 9.500 1.435 1.435 0.000   0 1.435
SGMUM7 27/11/2014 Put 9.500 0.035 0.035 0.000   0 0.035
SGMUB7 27/11/2014 Call 9.750 1.195 1.195 0.000   0 1.195
SGMUC7 27/11/2014 Put 9.750 0.045 0.045 0.000   0 0.045
SGMU57 27/11/2014 Call 10.000 0.970 0.970 0.000   0 0.970
SGMU67 27/11/2014 Put 10.000 0.060 0.060 0.000   0 0.060
SGMUP7 27/11/2014 Call 10.250 0.755 0.755 0.000   0 0.755
SGMUQ7 27/11/2014 Put 10.250 0.085 0.085 0.080 40 0 0.085
SGMUJ7 27/11/2014 Call 10.500 0.560 0.560 0.000   0 0.560
SGMUK7 27/11/2014 Put 10.500 0.135 0.135 0.000   0 0.135
SGMU37 27/11/2014 Call 10.750 0.390 0.390 0.000   0 0.390
SGMU47 27/11/2014 Put 10.750 0.210 0.210 0.000   0 0.210
SGMUT7 27/11/2014 Call 11.000 0.260 0.260 0.000   0 0.260
SGMUU7 27/11/2014 Put 11.000 0.325 0.325 0.000   0 0.325
SGMUH7 27/11/2014 Call 11.250 0.160 0.160 0.000   0 0.160
SGMUI7 27/11/2014 Put 11.250 0.485 0.485 0.000   0 0.485
SGMUD7 27/11/2014 Call 11.500 0.095 0.095 0.000   0 0.095
SGMUE7 27/11/2014 Put 11.500 0.675 0.675 0.000   0 0.675
SGMVY7 27/11/2014 Call 11.750 0.060 0.060 0.000   0 0.060
SGMVZ7 27/11/2014 Put 11.750 0.890 0.890 0.000   0 0.890
SGMW77 27/11/2014 Call 12.000 0.035 0.035 0.000   0 0.035
SGMW87 27/11/2014 Put 12.000 1.120 1.120 0.000   0 1.120
SGMWL7 27/11/2014 Call 12.250 0.025 0.025 0.000   0 0.025
SGMWM7 27/11/2014 Put 12.250 1.365 1.365 0.000   0 1.365
SGMWJ7 27/11/2014 Call 12.500 0.020 0.020 0.000   0 0.020
SGMWK7 27/11/2014 Put 12.500 1.605 1.605 0.000   0 1.605
SGMX27 27/11/2014 Call 12.750 0.010 0.010 0.000   0 0.010
SGMX37 27/11/2014 Put 12.750 1.855 1.855 0.000   0 1.855
SGMX47 27/11/2014 Call 13.000 0.008 0.008 0.000   0 0.008
SGMX57 27/11/2014 Put 13.000 2.100 2.100 0.000   0 2.100
SGMYO7 27/11/2014 Call 13.250 0.005 0.005 0.000   0 0.005
SGMYP7 27/11/2014 Put 13.250 2.350 2.350 0.000   0 2.350
SGMYQ7 27/11/2014 Call 13.500 0.003 0.003 0.000   0 0.003
SGMYR7 27/11/2014 Put 13.500 2.600 2.600 0.000   0 2.600
SGMZG7 27/11/2014 Call 13.750 0.002 0.002 0.000   0 0.002
SGMZH7 27/11/2014 Put 13.750 2.850 2.850 0.000   0 2.850
SGMZW7 27/11/2014 Call 14.000 0.001 0.001 0.000   0 0.001
SGMZX7 27/11/2014 Put 14.000 3.100 3.100 0.000   0 3.100
SGMMW7 18/12/2014 Call 0.010 10.930 10.930 0.000   0 10.930
SGMDZ9 18/12/2014 Call 6.500 4.425 4.425 0.000   0 4.425
SGME19 18/12/2014 Put 6.500 0.002 0.002 0.000   0 0.002
SGMB69 18/12/2014 Call 7.000 3.925 3.925 0.000   0 3.925
SGMB79 18/12/2014 Put 7.000 0.007 0.007 0.000   0 0.007
SGMYU8 18/12/2014 Call 7.500 3.430 3.430 0.000   0 3.430
SGMYV8 18/12/2014 Put 7.500 0.015 0.015 0.000   0 0.015
SGMS37 18/12/2014 Call 7.750 3.180 3.180 0.000   0 3.180
SGMS47 18/12/2014 Put 7.750 0.020 0.020 0.000   0 0.020
SGMXW8 18/12/2014 Call 8.000 2.930 2.930 0.000   0 2.930
SGMXY8 18/12/2014 Put 8.000 0.025 0.025 0.000   0 0.025
SGMQL7 18/12/2014 Call 8.250 2.685 2.685 0.000   0 2.685
SGMQM7 18/12/2014 Put 8.250 0.030 0.030 0.000   0 0.030
SGMXU8 18/12/2014 Call 8.500 2.440 2.440 0.000   0 2.440
SGMXV8 18/12/2014 Put 8.500 0.030 0.030 0.000   0 0.030
SGMM47 18/12/2014 Call 8.750 2.195 2.195 0.000   0 2.195
SGMM57 18/12/2014 Put 8.750 0.035 0.035 0.000   0 0.035
SGMXM8 18/12/2014 Call 9.000 1.950 1.950 0.000   0 1.950
SGMXN8 18/12/2014 Put 9.000 0.040 0.040 0.000   0 0.040
SGMMC7 18/12/2014 Call 9.250 1.715 1.715 0.000   0 1.715
SGMMD7 18/12/2014 Put 9.250 0.045 0.045 0.000   0 0.045
SGMXS8 18/12/2014 Call 9.500 1.480 1.480 0.000   0 1.480
SGMXT8 18/12/2014 Put 9.500 0.055 0.055 0.000   0 0.055
SGMM27 18/12/2014 Call 9.750 1.255 1.255 0.000   0 1.255
SGMM37 18/12/2014 Put 9.750 0.075 0.075 0.000   0 0.075
SGMXK8 18/12/2014 Call 10.000 1.045 1.045 0.000   0 1.045
SGMXL8 18/12/2014 Put 10.000 0.100 0.100 0.000   0 0.100
SGMMA7 18/12/2014 Call 10.250 0.845 0.845 0.000   0 0.845
SGMMB7 18/12/2014 Put 10.250 0.145 0.145 0.000   0 0.145
SGMY28 18/12/2014 Call 10.500 0.665 0.665 0.000   0 0.665
SGMY38 18/12/2014 Put 10.500 0.205 0.205 0.000   0 0.205
SGMLZ7 18/12/2014 Call 10.750 0.510 0.510 0.000   0 0.510
SGMM17 18/12/2014 Put 10.750 0.295 0.295 0.000   0 0.295
SGMXO8 18/12/2014 Call 11.000 0.375 0.375 0.000   0 0.375
SGMXP8 18/12/2014 Put 11.000 0.410 0.410 0.000   0 0.410
SGMM67 18/12/2014 Call 11.250 0.265 0.265 0.000   0 0.265
SGMM77 18/12/2014 Put 11.250 0.555 0.555 0.000   0 0.555
SGMXZ8 18/12/2014 Call 11.500 0.180 0.180 0.000   0 0.180
SGMY18 18/12/2014 Put 11.500 0.730 0.730 0.000   0 0.730
SGMLX7 18/12/2014 Call 11.750 0.120 0.120 0.000   0 0.120
SGMLY7 18/12/2014 Put 11.750 0.930 0.930 0.000   0 0.930
SGMXQ8 18/12/2014 Call 12.000 0.080 0.080 0.000   0 0.080
SGMXR8 18/12/2014 Put 12.000 1.145 1.145 0.000   0 1.145
SGMM87 18/12/2014 Call 12.250 0.055 0.055 0.000   0 0.055
SGMM97 18/12/2014 Put 12.250 1.375 1.375 0.000   0 1.375
SGMKS9 18/12/2014 Call 12.500 0.040 0.040 0.000   0 0.040
SGMKT9 18/12/2014 Put 12.500 1.610 1.610 0.000   0 1.610
SGMNY7 18/12/2014 Call 12.750 0.030 0.030 0.000   0 0.030
SGMNZ7 18/12/2014 Put 12.750 1.850 1.850 0.000   0 1.850
SGMUF9 18/12/2014 Call 13.000 0.025 0.025 0.000   0 0.025
SGMUG9 18/12/2014 Put 13.000 2.100 2.100 0.000   0 2.100
SGMYS7 18/12/2014 Call 13.250 0.020 0.020 0.000   0 0.020
SGMYT7 18/12/2014 Put 13.250 2.350 2.350 0.000   0 2.350
SGMYU7 18/12/2014 Call 13.500 0.015 0.015 0.000   0 0.015
SGMYV7 18/12/2014 Put 13.500 2.600 2.600 0.000   0 2.600
SGMZI7 18/12/2014 Call 13.750 0.009 0.009 0.000   0 0.009
SGMZJ7 18/12/2014 Put 13.750 2.850 2.850 0.000   0 2.850
SGMZY7 18/12/2014 Call 14.000 0.006 0.006 0.000   0 0.006
SGMB18 18/12/2014 Put 14.000 3.100 3.100 0.000   0 3.100
SGMEH8 29/01/2015 Call 8.750 2.235 2.235 0.000   0 2.235
SGMEI8 29/01/2015 Put 8.750 0.040 0.040 0.000   0 0.040
SGME68 29/01/2015 Call 9.000 2.005 2.005 0.000   0 2.005
SGME78 29/01/2015 Put 9.000 0.055 0.055 0.000   0 0.055
SGMYA7 29/01/2015 Call 9.250 1.780 1.780 0.000   0 1.780
SGMYB7 29/01/2015 Put 9.250 0.075 0.075 0.000   0 0.075
SGMXJ7 29/01/2015 Call 9.500 1.565 1.565 0.000   0 1.565
SGMXK7 29/01/2015 Put 9.500 0.100 0.100 0.000   0 0.100
SGMXC7 29/01/2015 Call 9.750 1.355 1.355 0.000   0 1.355
SGMXD7 29/01/2015 Put 9.750 0.135 0.135 0.000   0 0.135
SGMY17 29/01/2015 Call 10.000 1.160 1.160 0.000   0 1.160
SGMY27 29/01/2015 Put 10.000 0.180 0.180 0.000   0 0.180
SGMXL7 29/01/2015 Call 10.250 0.975 0.975 0.000   0 0.975
SGMXM7 29/01/2015 Put 10.250 0.240 0.240 0.000   0 0.240
SGMXH7 29/01/2015 Call 10.500 0.800 0.800 0.000   0 0.800
SGMXI7 29/01/2015 Put 10.500 0.315 0.315 0.000   0 0.315
SGMXA7 29/01/2015 Call 10.750 0.645 0.645 0.000   0 0.645
SGMXB7 29/01/2015 Put 10.750 0.410 0.410 0.000   0 0.410
SGMXY7 29/01/2015 Call 11.000 0.510 0.510 0.000   0 0.510
SGMXZ7 29/01/2015 Put 11.000 0.530 0.530 0.000   0 0.530
SGMXN7 29/01/2015 Call 11.250 0.395 0.395 0.000   0 0.395
SGMXO7 29/01/2015 Put 11.250 0.670 0.670 0.000   0 0.670
SGMX87 29/01/2015 Call 11.500 0.300 0.300 0.000   0 0.300
SGMX97 29/01/2015 Put 11.500 0.835 0.835 0.000   0 0.835
SGMXT7 29/01/2015 Call 11.750 0.220 0.220 0.000   0 0.220
SGMXU7 29/01/2015 Put 11.750 1.015 1.015 0.000   0 1.015
SGMXP7 29/01/2015 Call 12.000 0.160 0.160 0.000   0 0.160
SGMXQ7 29/01/2015 Put 12.000 1.215 1.215 0.000   0 1.215
SGMXF7 29/01/2015 Call 12.250 0.115 0.115 0.000   0 0.115
SGMXG7 29/01/2015 Put 12.250 1.425 1.425 0.000   0 1.425
SGMX67 29/01/2015 Call 12.500 0.080 0.080 0.000   0 0.080
SGMX77 29/01/2015 Put 12.500 1.645 1.645 0.000   0 1.645
SGMXV7 29/01/2015 Call 12.750 0.060 0.060 0.000   0 0.060
SGMXW7 29/01/2015 Put 12.750 1.870 1.870 0.000   0 1.870
SGMXR7 29/01/2015 Call 13.000 0.045 0.045 0.000   0 0.045
SGMXS7 29/01/2015 Put 13.000 2.105 2.105 0.000   0 2.105
SGMYW7 29/01/2015 Call 13.250 0.035 0.035 0.000   0 0.035
SGMYX7 29/01/2015 Put 13.250 2.350 2.350 0.000   0 2.350
SGMYZ7 29/01/2015 Call 13.500 0.030 0.030 0.000   0 0.030
SGMZ17 29/01/2015 Put 13.500 2.600 2.600 0.000   0 2.600
SGMZK7 29/01/2015 Call 13.750 0.030 0.030 0.000   0 0.030
SGMZL7 29/01/2015 Put 13.750 2.850 2.850 0.000   0 2.850
SGMB28 29/01/2015 Call 14.000 0.025 0.025 0.000   0 0.025
SGMB38 29/01/2015 Put 14.000 3.100 3.100 0.000   0 3.100
SGMEJ8 26/02/2015 Call 8.750 2.295 2.295 0.000   0 2.295
SGMEK8 26/02/2015 Put 8.750 0.070 0.070 0.000   0 0.070
SGME88 26/02/2015 Call 9.000 2.070 2.070 0.000   0 2.070
SGME98 26/02/2015 Put 9.000 0.090 0.090 0.000   0 0.090
SGME28 26/02/2015 Call 9.250 1.855 1.855 0.000   0 1.855
SGME38 26/02/2015 Put 9.250 0.115 0.115 0.000   0 0.115
SGMDX8 26/02/2015 Call 9.500 1.645 1.645 0.000   0 1.645
SGMDY8 26/02/2015 Put 9.500 0.155 0.155 0.000   0 0.155
SGMCP8 26/02/2015 Call 9.750 1.450 1.450 0.000   0 1.450
SGMCQ8 26/02/2015 Put 9.750 0.200 0.200 0.000   0 0.200
SGMCH8 26/02/2015 Call 10.000 1.260 1.260 0.000   0 1.260
SGMCI8 26/02/2015 Put 10.000 0.255 0.255 0.000   0 0.255
SGMC58 26/02/2015 Call 10.250 1.085 1.085 0.000   0 1.085
SGMC68 26/02/2015 Put 10.250 0.325 0.325 0.000   0 0.325
SGMBQ8 26/02/2015 Call 10.500 0.920 0.920 0.000   0 0.920
SGMBR8 26/02/2015 Put 10.500 0.410 0.410 0.000   0 0.410
SGMBU8 26/02/2015 Call 10.750 0.775 0.775 0.000   0 0.775
SGMBV8 26/02/2015 Put 10.750 0.505 0.505 0.000   0 0.505
SGMC78 26/02/2015 Call 11.000 0.640 0.640 0.000   0 0.640
SGMC88 26/02/2015 Put 11.000 0.620 0.620 0.000   0 0.620
SGMBL8 26/02/2015 Call 11.250 0.520 0.520 0.000   0 0.520
SGMBM8 26/02/2015 Put 11.250 0.755 0.755 0.000   0 0.755
SGMBJ8 26/02/2015 Call 11.500 0.415 0.415 0.000   0 0.415
SGMBK8 26/02/2015 Put 11.500 0.900 0.900 0.000   0 0.900
SGMBW8 26/02/2015 Call 11.750 0.330 0.330 0.000   0 0.330
SGMBX8 26/02/2015 Put 11.750 1.070 1.070 0.000   0 1.070
SGMC98 26/02/2015 Call 12.000 0.255 0.255 0.000   0 0.255
SGMCF8 26/02/2015 Put 12.000 1.255 1.255 0.000   0 1.255
SGMBO8 26/02/2015 Call 12.250 0.195 0.195 0.000   0 0.195
SGMBP8 26/02/2015 Put 12.250 1.450 1.450 0.000   0 1.450
SGMBH8 26/02/2015 Call 12.500 0.145 0.145 0.000   0 0.145
SGMBI8 26/02/2015 Put 12.500 1.660 1.660 0.000   0 1.660
SGMBY8 26/02/2015 Call 12.750 0.105 0.105 0.000   0 0.105
SGMBZ8 26/02/2015 Put 12.750 1.885 1.885 0.000   0 1.885
SGMC38 26/02/2015 Call 13.000 0.080 0.080 0.000   0 0.080
SGMC48 26/02/2015 Put 13.000 2.115 2.115 0.000   0 2.115
SGMBS8 26/02/2015 Call 13.250 0.055 0.055 0.000   0 0.055
SGMBT8 26/02/2015 Put 13.250 2.350 2.350 0.000   0 2.350
SGMBF8 26/02/2015 Call 13.500 0.040 0.040 0.000   0 0.040
SGMBG8 26/02/2015 Put 13.500 2.600 2.600 0.000   0 2.600
SGMC18 26/02/2015 Call 13.750 0.030 0.030 0.000   0 0.030
SGMC28 26/02/2015 Put 13.750 2.850 2.850 0.000   0 2.850
SGMST7 26/03/2015 Call 0.010 10.910 10.910 0.000   0 10.910
SGMCH7 26/03/2015 Call 6.500 4.465 4.465 0.000   0 4.465
SGMCI7 26/03/2015 Put 6.500 0.030 0.030 0.000   0 0.030
SGMXJ9 26/03/2015 Call 7.000 3.975 3.975 0.000   0 3.975
SGMXK9 26/03/2015 Put 7.000 0.035 0.035 0.000   0 0.035
SGMXA9 26/03/2015 Call 7.500 3.485 3.485 0.000   0 3.485
SGMXB9 26/03/2015 Put 7.500 0.040 0.040 0.000   0 0.040
SGMTW7 26/03/2015 Call 7.750 3.245 3.245 0.000   0 3.245
SGMTX7 26/03/2015 Put 7.750 0.045 0.045 0.000   0 0.045
SGMX19 26/03/2015 Call 8.000 3.010 3.010 0.000   0 3.010
SGMX29 26/03/2015 Put 8.000 0.055 0.055 0.000   0 0.055
SGMSP7 26/03/2015 Call 8.250 2.775 2.775 0.000   0 2.775
SGMSQ7 26/03/2015 Put 8.250 0.065 0.065 0.000   0 0.065
SGMWU9 26/03/2015 Call 8.500 2.545 2.545 0.000   0 2.545
SGMWV9 26/03/2015 Put 8.500 0.085 0.085 0.000   0 0.085
SGMSJ7 26/03/2015 Call 8.750 2.320 2.320 0.000   0 2.320
SGMSK7 26/03/2015 Put 8.750 0.110 0.110 0.000   0 0.110
SGMX39 26/03/2015 Call 9.000 2.100 2.100 0.000   0 2.100
SGMX49 26/03/2015 Put 9.000 0.140 0.140 0.000   0 0.140
SGMSR7 26/03/2015 Call 9.250 1.885 1.885 0.000   0 1.885
SGMSS7 26/03/2015 Put 9.250 0.180 0.180 0.000   0 0.180
SGMWS9 26/03/2015 Call 9.500 1.680 1.680 0.000   0 1.680
SGMWT9 26/03/2015 Put 9.500 0.230 0.230 0.000   0 0.230
SGMSH7 26/03/2015 Call 9.750 1.485 1.485 0.000   0 1.485
SGMSI7 26/03/2015 Put 9.750 0.285 0.285 0.000   0 0.285
SGMWM9 26/03/2015 Call 10.000 1.305 1.305 0.000   0 1.305
SGMWN9 26/03/2015 Put 10.000 0.355 0.355 0.000   0 0.355
SGMSF7 26/03/2015 Call 10.250 1.135 1.135 0.000   0 1.135
SGMSG7 26/03/2015 Put 10.250 0.435 0.435 0.000   0 0.435
SGMWW9 26/03/2015 Call 10.500 0.975 0.975 0.000   0 0.975
SGMWX9 26/03/2015 Put 10.500 0.525 0.525 0.000   0 0.525
SGMSL7 26/03/2015 Call 10.750 0.830 0.830 0.000   0 0.830
SGMSM7 26/03/2015 Put 10.750 0.635 0.635 0.000   0 0.635
SGMWO9 26/03/2015 Call 11.000 0.700 0.700 0.000   0 0.700
SGMWP9 26/03/2015 Put 11.000 0.755 0.755 0.000   0 0.755
SGMSN7 26/03/2015 Call 11.250 0.580 0.580 0.000   0 0.580
SGMSO7 26/03/2015 Put 11.250 0.890 0.890 0.000   0 0.890
SGMWY9 26/03/2015 Call 11.500 0.475 0.475 0.000   0 0.475
SGMWZ9 26/03/2015 Put 11.500 1.040 1.040 0.000   0 1.040
SGMSU7 26/03/2015 Call 11.750 0.385 0.385 0.000   0 0.385
SGMSV7 26/03/2015 Put 11.750 1.205 1.205 0.000   0 1.205
SGMWQ9 26/03/2015 Call 12.000 0.310 0.310 0.000   0 0.310
SGMWR9 26/03/2015 Put 12.000 1.380 1.380 0.000   0 1.380
SGMWN7 26/03/2015 Call 12.250 0.245 0.245 0.000   0 0.245
SGMWO7 26/03/2015 Put 12.250 1.565 1.565 0.000   0 1.565
SGMYS9 26/03/2015 Call 12.500 0.190 0.190 0.000   0 0.190
SGMYT9 26/03/2015 Put 12.500 1.760 1.760 0.000   0 1.760
SGMY37 26/03/2015 Call 12.750 0.150 0.150 0.000   0 0.150
SGMY47 26/03/2015 Put 12.750 1.965 1.965 0.000   0 1.965
SGMZ69 26/03/2015 Call 13.000 0.115 0.115 0.000   0 0.115
SGMZ79 26/03/2015 Put 13.000 2.175 2.175 0.000   0 2.175
SGMZ27 26/03/2015 Call 13.250 0.085 0.085 0.000   0 0.085
SGMZ37 26/03/2015 Put 13.250 2.395 2.395 0.000   0 2.395
SGMZ47 26/03/2015 Call 13.500 0.065 0.065 0.000   0 0.065
SGMZ57 26/03/2015 Put 13.500 2.620 2.620 0.000   0 2.620
SGMZM7 26/03/2015 Call 13.750 0.045 0.045 0.000   0 0.045
SGMZN7 26/03/2015 Put 13.750 2.850 2.850 0.000   0 2.850
SGMB48 26/03/2015 Call 14.000 0.035 0.035 0.000   0 0.035
SGMB58 26/03/2015 Put 14.000 3.100 3.100 0.000   0 3.100
SGMVV7 25/06/2015 Call 0.010 10.985 10.985 0.000   0 10.985
SGMVW7 25/06/2015 Call 7.750 3.305 3.305 0.000   0 3.305
SGMVX7 25/06/2015 Put 7.750 0.100 0.100 0.000   0 0.100
SGMVT7 25/06/2015 Call 8.000 3.080 3.080 0.000   0 3.080
SGMVU7 25/06/2015 Put 8.000 0.125 0.125 0.000   0 0.125
SGMVL7 25/06/2015 Call 8.250 2.860 2.860 0.000   0 2.860
SGMVM7 25/06/2015 Put 8.250 0.155 0.155 0.000   0 0.155
SGMV57 25/06/2015 Call 8.500 2.640 2.640 0.000   0 2.640
SGMV67 25/06/2015 Put 8.500 0.185 0.185 0.000   0 0.185
SGMVF7 25/06/2015 Call 8.750 2.430 2.430 0.000   0 2.430
SGMVG7 25/06/2015 Put 8.750 0.225 0.225 0.000   0 0.225
SGMVR7 25/06/2015 Call 9.000 2.230 2.230 0.000   0 2.230
SGMVS7 25/06/2015 Put 9.000 0.275 0.275 0.000   0 0.275
SGMVN7 25/06/2015 Call 9.250 2.035 2.035 0.000   0 2.035
SGMVO7 25/06/2015 Put 9.250 0.330 0.330 0.000   0 0.330
SGMV77 25/06/2015 Call 9.500 1.850 1.850 0.000   0 1.850
SGMV87 25/06/2015 Put 9.500 0.390 0.390 0.000   0 0.390
SGMVD7 25/06/2015 Call 9.750 1.675 1.675 0.000   0 1.675
SGMVE7 25/06/2015 Put 9.750 0.465 0.465 0.000   0 0.465
SGMVJ7 25/06/2015 Call 10.000 1.510 1.510 0.000   0 1.510
SGMVK7 25/06/2015 Put 10.000 0.545 0.545 0.000   0 0.545
SGMV37 25/06/2015 Call 10.250 1.350 1.350 0.000   0 1.350
SGMV47 25/06/2015 Put 10.250 0.635 0.635 0.000   0 0.635
SGMVB7 25/06/2015 Call 10.500 1.205 1.205 0.000   0 1.205
SGMVC7 25/06/2015 Put 10.500 0.735 0.735 0.000   0 0.735
SGMVP7 25/06/2015 Call 10.750 1.070 1.070 0.000   0 1.070
SGMVQ7 25/06/2015 Put 10.750 0.845 0.845 0.000   0 0.845
SGMVH7 25/06/2015 Call 11.000 0.945 0.945 0.000   0 0.945
SGMVI7 25/06/2015 Put 11.000 0.970 0.970 0.000   0 0.970
SGMV17 25/06/2015 Call 11.250 0.825 0.825 0.000   0 0.825
SGMV27 25/06/2015 Put 11.250 1.100 1.100 0.000   0 1.100
SGMV97 25/06/2015 Call 11.500 0.720 0.720 0.000   0 0.720
SGMVA7 25/06/2015 Put 11.500 1.250 1.250 0.000   0 1.250
SGMW17 25/06/2015 Call 11.750 0.620 0.620 0.000   0 0.620
SGMW27 25/06/2015 Put 11.750 1.400 1.400 0.000   0 1.400
SGMW97 25/06/2015 Call 12.000 0.540 0.540 0.000   0 0.540
SGMWA7 25/06/2015 Put 12.000 1.565 1.565 0.000   0 1.565
SGMWR7 25/06/2015 Call 12.250 0.455 0.455 0.000   0 0.455
SGMWS7 25/06/2015 Put 12.250 1.740 1.740 0.000   0 1.740
SGMWP7 25/06/2015 Call 12.500 0.395 0.395 0.000   0 0.395
SGMWQ7 25/06/2015 Put 12.500 1.925 1.925 0.000   0 1.925
SGMY77 25/06/2015 Call 12.750 0.330 0.330 0.000   0 0.330
SGMY87 25/06/2015 Put 12.750 2.110 2.110 0.000   0 2.110
SGMY57 25/06/2015 Call 13.000 0.280 0.280 0.000   0 0.280
SGMY67 25/06/2015 Put 13.000 2.310 2.310 0.000   0 2.310
SGMZ67 25/06/2015 Call 13.250 0.230 0.230 0.000   0 0.230
SGMZ77 25/06/2015 Put 13.250 2.510 2.510 0.000   0 2.510
SGMZ87 25/06/2015 Call 13.500 0.195 0.195 0.000   0 0.195
SGMZ97 25/06/2015 Put 13.500 2.720 2.720 0.000   0 2.720
SGMZO7 25/06/2015 Call 13.750 0.160 0.160 0.000   0 0.160
SGMZP7 25/06/2015 Put 13.750 2.935 2.935 0.000   0 2.935
SGMB68 25/06/2015 Call 14.000 0.130 0.130 0.000   0 0.130
SGMB78 25/06/2015 Put 14.000 3.160 3.160 0.000   0 3.160
SGMDW8 24/09/2015 Call 0.010 11.055 11.055 0.000   0 11.055
SGMEL8 24/09/2015 Call 8.750 2.585 2.585 0.000   0 2.585
SGMEM8 24/09/2015 Put 8.750 0.335 0.335 0.000   0 0.335
SGMEF8 24/09/2015 Call 9.000 2.410 2.410 0.000   0 2.410
SGMEG8 24/09/2015 Put 9.000 0.390 0.390 0.000   0 0.390
SGME48 24/09/2015 Call 9.250 2.230 2.230 0.000   0 2.230
SGME58 24/09/2015 Put 9.250 0.460 0.460 0.000   0 0.460
SGMDZ8 24/09/2015 Call 9.500 2.050 2.050 0.000   0 2.050
SGME18 24/09/2015 Put 9.500 0.530 0.530 0.000   0 0.530
SGMDQ8 24/09/2015 Call 9.750 1.880 1.880 0.000   0 1.880
SGMDR8 24/09/2015 Put 9.750 0.610 0.610 0.000   0 0.610
SGMD48 24/09/2015 Call 10.000 1.725 1.725 0.000   0 1.725
SGMD58 24/09/2015 Put 10.000 0.695 0.695 0.000   0 0.695
SGMCV8 24/09/2015 Call 10.250 1.570 1.570 0.000   0 1.570
SGMCW8 24/09/2015 Put 10.250 0.785 0.785 0.000   0 0.785
SGMDK8 24/09/2015 Call 10.500 1.435 1.435 0.000   0 1.435
SGMDL8 24/09/2015 Put 10.500 0.895 0.895 0.000   0 0.895
SGMDO8 24/09/2015 Call 10.750 1.300 1.300 0.000   0 1.300
SGMDP8 24/09/2015 Put 10.750 1.005 1.005 0.000   0 1.005
SGMD68 24/09/2015 Call 11.000 1.175 1.175 0.000   0 1.175
SGMD78 24/09/2015 Put 11.000 1.130 1.130 0.000   0 1.130
SGMCT8 24/09/2015 Call 11.250 1.060 1.060 0.000   0 1.060
SGMCU8 24/09/2015 Put 11.250 1.265 1.265 0.000   0 1.265
SGMDM8 24/09/2015 Call 11.500 0.950 0.950 0.000   0 0.950
SGMDN8 24/09/2015 Put 11.500 1.410 1.410 0.000   0 1.410
SGMDU8 24/09/2015 Call 11.750 0.850 0.850 0.000   0 0.850
SGMDV8 24/09/2015 Put 11.750 1.560 1.560 0.000   0 1.560
SGMCR8 24/09/2015 Call 12.000 0.750 0.750 0.000   0 0.750
SGMCS8 24/09/2015 Put 12.000 1.715 1.715 0.000   0 1.715
SGMCX8 24/09/2015 Call 12.250 0.670 0.670 0.000   0 0.670
SGMCY8 24/09/2015 Put 12.250 1.890 1.890 0.000   0 1.890
SGMDS8 24/09/2015 Call 12.500 0.590 0.590 0.000   0 0.590
SGMDT8 24/09/2015 Put 12.500 2.060 2.060 0.000   0 2.060
SGMD28 24/09/2015 Call 12.750 0.525 0.525 0.000   0 0.525
SGMD38 24/09/2015 Put 12.750 2.245 2.245 0.000   0 2.245
SGMD88 24/09/2015 Call 13.000 0.460 0.460 0.000   0 0.460
SGMD98 24/09/2015 Put 13.000 2.430 2.430 0.000   0 2.430
SGMCZ8 24/09/2015 Call 13.250 0.405 0.405 0.000   0 0.405
SGMD18 24/09/2015 Put 13.250 2.615 2.615 0.000   0 2.615

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.