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 10.870 Down -0.270 10.850 11.000 11.150 11.200 10.660 1,540,328 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMI88 26/02/2015 Call 0.010 10.880 10.880 0.000   0 10.880
SGMFW8 26/02/2015 Call 8.500 2.405 2.405 0.000   0 2.405
SGMFX8 26/02/2015 Put 8.500 0.020 0.020 0.000   0 0.020
SGMEJ8 26/02/2015 Call 8.750 2.165 2.165 0.000   0 2.165
SGMEK8 26/02/2015 Put 8.750 0.025 0.025 0.000   0 0.025
SGME88 26/02/2015 Call 9.000 1.920 1.920 0.000   0 1.920
SGME98 26/02/2015 Put 9.000 0.025 0.025 0.000   0 0.025
SGME28 26/02/2015 Call 9.250 1.675 1.675 0.000   0 1.675
SGME38 26/02/2015 Put 9.250 0.030 0.030 0.000   0 0.030
SGMDX8 26/02/2015 Call 9.500 1.435 1.435 0.000   0 1.435
SGMDY8 26/02/2015 Put 9.500 0.040 0.040 0.000   0 0.040
SGMCP8 26/02/2015 Call 9.750 1.200 1.200 0.000   0 1.200
SGMCQ8 26/02/2015 Put 9.750 0.055 0.055 0.000   60 0.055
SGMCH8 26/02/2015 Call 10.000 0.975 0.975 0.000   0 0.975
SGMCI8 26/02/2015 Put 10.000 0.080 0.080 0.000   54 0.080
SGMC58 26/02/2015 Call 10.250 0.770 0.770 0.000   0 0.770
SGMC68 26/02/2015 Put 10.250 0.120 0.120 0.000   0 0.120
SGMBQ8 26/02/2015 Call 10.500 0.580 0.580 0.000   13 0.580
SGMBR8 26/02/2015 Put 10.500 0.185 0.185 0.000   30 0.185
SGMBU8 26/02/2015 Call 10.750 0.420 0.420 0.000   10 0.420
SGMBV8 26/02/2015 Put 10.750 0.270 0.270 0.250 15 15 0.270
SGMC78 26/02/2015 Call 11.000 0.285 0.285 0.000   190 0.285
SGMC88 26/02/2015 Put 11.000 0.385 0.385 0.000   0 0.385
SGMBL8 26/02/2015 Call 11.250 0.190 0.190 0.000   30 0.190
SGMBM8 26/02/2015 Put 11.250 0.530 0.530 0.000   54 0.530
SGMBJ8 26/02/2015 Call 11.500 0.120 0.120 0.000   52 0.120
SGMBK8 26/02/2015 Put 11.500 0.700 0.700 0.000   0 0.700
SGMBW8 26/02/2015 Call 11.750 0.075 0.075 0.000   10 0.075
SGMBX8 26/02/2015 Put 11.750 0.900 0.900 0.000   0 0.900
SGMC98 26/02/2015 Call 12.000 0.050 0.050 0.000   170 0.050
SGMCF8 26/02/2015 Put 12.000 1.130 1.130 0.000   0 1.130
SGMBO8 26/02/2015 Call 12.250 0.035 0.035 0.000   4,000 0.035
SGMBP8 26/02/2015 Put 12.250 1.380 1.380 0.000   0 1.380
SGMBH8 26/02/2015 Call 12.500 0.025 0.025 0.000   0 0.025
SGMBI8 26/02/2015 Put 12.500 1.630 1.630 0.000   0 1.630
SGMBY8 26/02/2015 Call 12.750 0.020 0.020 0.000   30 0.020
SGMBZ8 26/02/2015 Put 12.750 1.880 1.880 0.000   0 1.880
SGMC38 26/02/2015 Call 13.000 0.015 0.015 0.000   0 0.015
SGMC48 26/02/2015 Put 13.000 2.130 2.130 0.000   0 2.130
SGMBS8 26/02/2015 Call 13.250 0.009 0.009 0.000   0 0.009
SGMBT8 26/02/2015 Put 13.250 2.380 2.380 0.000   0 2.380
SGMBF8 26/02/2015 Call 13.500 0.006 0.006 0.000   0 0.006
SGMBG8 26/02/2015 Put 13.500 2.630 2.630 0.000   0 2.630
SGMC18 26/02/2015 Call 13.750 0.004 0.004 0.000   0 0.004
SGMC28 26/02/2015 Put 13.750 2.880 2.880 0.000   0 2.880
SGMK38 26/02/2015 Call 14.000 0.003 0.003 0.000   0 0.003
SGMK48 26/02/2015 Put 14.000 3.130 3.130 0.000   0 3.130
SGMST7 26/03/2015 Call 0.010 10.800 10.800 0.000   0 10.800
SGMCH7 26/03/2015 Call 6.500 4.395 4.395 0.000   0 4.395
SGMCI7 26/03/2015 Put 6.500 0.015 0.015 0.000   0 0.015
SGMXJ9 26/03/2015 Call 7.000 3.895 3.895 0.000   0 3.895
SGMXK9 26/03/2015 Put 7.000 0.025 0.025 0.000   1 0.025
SGMXA9 26/03/2015 Call 7.500 3.400 3.400 0.000   0 3.400
SGMXB9 26/03/2015 Put 7.500 0.030 0.030 0.000   1 0.030
SGMTW7 26/03/2015 Call 7.750 3.150 3.150 0.000   0 3.150
SGMTX7 26/03/2015 Put 7.750 0.035 0.035 0.000   0 0.035
SGMX19 26/03/2015 Call 8.000 2.905 2.905 0.000   0 2.905
SGMX29 26/03/2015 Put 8.000 0.035 0.035 0.000   0 0.035
SGMSP7 26/03/2015 Call 8.250 2.660 2.660 0.000   0 2.660
SGMSQ7 26/03/2015 Put 8.250 0.040 0.040 0.000   0 0.040
SGMWU9 26/03/2015 Call 8.500 2.415 2.415 0.000   0 2.415
SGMWV9 26/03/2015 Put 8.500 0.040 0.040 0.000   0 0.040
SGMSJ7 26/03/2015 Call 8.750 2.170 2.170 0.000   0 2.170
SGMSK7 26/03/2015 Put 8.750 0.050 0.050 0.000   0 0.050
SGMX39 26/03/2015 Call 9.000 1.935 1.935 0.000   0 1.935
SGMX49 26/03/2015 Put 9.000 0.060 0.060 0.000   0 0.060
SGMSR7 26/03/2015 Call 9.250 1.700 1.700 0.000   0 1.700
SGMSS7 26/03/2015 Put 9.250 0.075 0.075 0.000   0 0.075
SGMWS9 26/03/2015 Call 9.500 1.470 1.470 0.000   0 1.470
SGMWT9 26/03/2015 Put 9.500 0.100 0.100 0.000   52 0.100
SGMSH7 26/03/2015 Call 9.750 1.255 1.255 0.000   0 1.255
SGMSI7 26/03/2015 Put 9.750 0.135 0.135 0.000   0 0.135
SGMWM9 26/03/2015 Call 10.000 1.045 1.045 0.000   0 1.045
SGMWN9 26/03/2015 Put 10.000 0.180 0.180 0.000   0 0.180
SGMSF7 26/03/2015 Call 10.250 0.855 0.855 0.000   13 0.855
SGMSG7 26/03/2015 Put 10.250 0.245 0.245 0.000   0 0.245
SGMWW9 26/03/2015 Call 10.500 0.680 0.680 0.000   0 0.680
SGMWX9 26/03/2015 Put 10.500 0.325 0.325 0.000   0 0.325
SGMSL7 26/03/2015 Call 10.750 0.525 0.525 0.000   118 0.525
SGMSM7 26/03/2015 Put 10.750 0.425 0.425 0.000   12 0.425
SGMWO9 26/03/2015 Call 11.000 0.395 0.395 0.000   0 0.395
SGMWP9 26/03/2015 Put 11.000 0.550 0.550 0.000   0 0.550
SGMSN7 26/03/2015 Call 11.250 0.290 0.290 0.000   100 0.290
SGMSO7 26/03/2015 Put 11.250 0.695 0.695 0.000   0 0.695
SGMWY9 26/03/2015 Call 11.500 0.205 0.205 0.000   0 0.205
SGMWZ9 26/03/2015 Put 11.500 0.865 0.865 0.000   0 0.865
SGMSU7 26/03/2015 Call 11.750 0.140 0.140 0.000   165 0.140
SGMSV7 26/03/2015 Put 11.750 1.055 1.055 0.000   0 1.055
SGMWQ9 26/03/2015 Call 12.000 0.100 0.100 0.000   100 0.100
SGMWR9 26/03/2015 Put 12.000 1.265 1.265 0.000   0 1.265
SGMWN7 26/03/2015 Call 12.250 0.070 0.070 0.000   80 0.070
SGMWO7 26/03/2015 Put 12.250 1.485 1.485 0.000   0 1.485
SGMYS9 26/03/2015 Call 12.500 0.050 0.050 0.000   0 0.050
SGMYT9 26/03/2015 Put 12.500 1.715 1.715 0.000   0 1.715
SGMY37 26/03/2015 Call 12.750 0.040 0.040 0.000   100 0.040
SGMY47 26/03/2015 Put 12.750 1.955 1.955 0.000   0 1.955
SGMZ69 26/03/2015 Call 13.000 0.030 0.030 0.000   139 0.030
SGMZ79 26/03/2015 Put 13.000 2.195 2.195 0.000   0 2.195
SGMZ27 26/03/2015 Call 13.250 0.025 0.025 0.000   0 0.025
SGMZ37 26/03/2015 Put 13.250 2.440 2.440 0.000   0 2.440
SGMZ47 26/03/2015 Call 13.500 0.020 0.020 0.000   7 0.020
SGMZ57 26/03/2015 Put 13.500 2.685 2.685 0.000   0 2.685
SGMZM7 26/03/2015 Call 13.750 0.015 0.015 0.000   232 0.015
SGMZN7 26/03/2015 Put 13.750 2.935 2.935 0.000   0 2.935
SGMB48 26/03/2015 Call 14.000 0.010 0.010 0.000   205 0.010
SGMB58 26/03/2015 Put 14.000 3.185 3.185 0.000   0 3.185
SGMLG8 23/04/2015 Call 0.010 10.825 10.825 0.000   0 10.825
SGMFY8 23/04/2015 Call 8.500 2.445 2.445 0.000   0 2.445
SGMFZ8 23/04/2015 Put 8.500 0.055 0.055 0.000   0 0.055
SGMFS8 23/04/2015 Call 8.750 2.215 2.215 0.000   0 2.215
SGMFT8 23/04/2015 Put 8.750 0.075 0.075 0.000   0 0.075
SGMFQ8 23/04/2015 Call 9.000 1.985 1.985 0.000   0 1.985
SGMFR8 23/04/2015 Put 9.000 0.095 0.095 0.000   0 0.095
SGMEN8 23/04/2015 Call 9.250 1.760 1.760 0.000   0 1.760
SGMEO8 23/04/2015 Put 9.250 0.120 0.120 0.000   0 0.120
SGMEP8 23/04/2015 Call 9.500 1.540 1.540 0.000   0 1.540
SGMEQ8 23/04/2015 Put 9.500 0.150 0.150 0.000   0 0.150
SGMER8 23/04/2015 Call 9.750 1.335 1.335 0.000   0 1.335
SGMES8 23/04/2015 Put 9.750 0.195 0.195 0.000   0 0.195
SGMET8 23/04/2015 Call 10.000 1.135 1.135 0.000   0 1.135
SGMEU8 23/04/2015 Put 10.000 0.250 0.250 0.000   0 0.250
SGMEV8 23/04/2015 Call 10.250 0.955 0.955 0.000   0 0.955
SGMEW8 23/04/2015 Put 10.250 0.315 0.315 0.000   0 0.315
SGMEX8 23/04/2015 Call 10.500 0.785 0.785 0.000   0 0.785
SGMEY8 23/04/2015 Put 10.500 0.395 0.395 0.000   0 0.395
SGMEZ8 23/04/2015 Call 10.750 0.630 0.630 0.000   0 0.630
SGMF18 23/04/2015 Put 10.750 0.500 0.500 0.000   0 0.500
SGMF28 23/04/2015 Call 11.000 0.500 0.500 0.000   0 0.500
SGMF38 23/04/2015 Put 11.000 0.615 0.615 0.000   0 0.615
SGMF48 23/04/2015 Call 11.250 0.385 0.385 0.000   0 0.385
SGMF58 23/04/2015 Put 11.250 0.755 0.755 0.000   0 0.755
SGMF68 23/04/2015 Call 11.500 0.295 0.295 0.000   0 0.295
SGMF78 23/04/2015 Put 11.500 0.910 0.910 0.000   0 0.910
SGMF88 23/04/2015 Call 11.750 0.220 0.220 0.000   0 0.220
SGMF98 23/04/2015 Put 11.750 1.085 1.085 0.000   0 1.085
SGMFF8 23/04/2015 Call 12.000 0.165 0.165 0.000   0 0.165
SGMFG8 23/04/2015 Put 12.000 1.280 1.280 0.000   0 1.280
SGMFH8 23/04/2015 Call 12.250 0.120 0.120 0.000   0 0.120
SGMFI8 23/04/2015 Put 12.250 1.485 1.485 0.000   0 1.485
SGMFJ8 23/04/2015 Call 12.500 0.085 0.085 0.000   0 0.085
SGMFK8 23/04/2015 Put 12.500 1.710 1.710 0.000   0 1.710
SGMFL8 23/04/2015 Call 12.750 0.065 0.065 0.000   0 0.065
SGMFM8 23/04/2015 Put 12.750 1.945 1.945 0.000   0 1.945
SGMFO8 23/04/2015 Call 13.000 0.045 0.045 0.000   0 0.045
SGMFP8 23/04/2015 Put 13.000 2.190 2.190 0.000   0 2.190
SGMIM8 23/04/2015 Call 13.250 0.035 0.035 0.000   0 0.035
SGMIN8 23/04/2015 Put 13.250 2.435 2.435 0.000   0 2.435
SGMJM8 23/04/2015 Call 13.500 0.030 0.030 0.000   0 0.030
SGMJN8 23/04/2015 Put 13.500 2.685 2.685 0.000   0 2.685
SGMJU8 23/04/2015 Call 13.750 0.025 0.025 0.000   0 0.025
SGMJV8 23/04/2015 Put 13.750 2.935 2.935 0.000   0 2.935
SGMK58 23/04/2015 Call 14.000 0.025 0.025 0.000   0 0.025
SGMK68 23/04/2015 Put 14.000 3.180 3.180 0.000   0 3.180
SGMI98 28/05/2015 Call 8.500 2.480 2.480 0.000   0 2.480
SGMIF8 28/05/2015 Put 8.500 0.095 0.095 0.000   0 0.095
SGMI48 28/05/2015 Call 8.750 2.250 2.250 0.000   0 2.250
SGMI58 28/05/2015 Put 8.750 0.115 0.115 0.000   0 0.115
SGMGR8 28/05/2015 Call 9.000 2.035 2.035 0.000   0 2.035
SGMGS8 28/05/2015 Put 9.000 0.140 0.140 0.000   0 0.140
SGMG78 28/05/2015 Call 9.250 1.820 1.820 0.000   0 1.820
SGMG88 28/05/2015 Put 9.250 0.175 0.175 0.000   0 0.175
SGMGX8 28/05/2015 Call 9.500 1.620 1.620 0.000   0 1.620
SGMGY8 28/05/2015 Put 9.500 0.220 0.220 0.000   0 0.220
SGMI28 28/05/2015 Call 9.750 1.420 1.420 0.000   0 1.420
SGMI38 28/05/2015 Put 9.750 0.270 0.270 0.000   0 0.270
SGMGP8 28/05/2015 Call 10.000 1.235 1.235 0.000   0 1.235
SGMGQ8 28/05/2015 Put 10.000 0.335 0.335 0.000   0 0.335
SGMG98 28/05/2015 Call 10.250 1.065 1.065 0.000   0 1.065
SGMGK8 28/05/2015 Put 10.250 0.410 0.410 0.000   0 0.410
SGMGZ8 28/05/2015 Call 10.500 0.905 0.905 0.000   0 0.905
SGMI18 28/05/2015 Put 10.500 0.495 0.495 0.000   0 0.495
SGMGL8 28/05/2015 Call 10.750 0.755 0.755 0.000   14 0.755
SGMGM8 28/05/2015 Put 10.750 0.600 0.600 0.000   0 0.600
SGMG58 28/05/2015 Call 11.000 0.625 0.625 0.000   0 0.625
SGMG68 28/05/2015 Put 11.000 0.725 0.725 0.000   0 0.725
SGMGT8 28/05/2015 Call 11.250 0.510 0.510 0.000   0 0.510
SGMGU8 28/05/2015 Put 11.250 0.860 0.860 0.000   0 0.860
SGMI68 28/05/2015 Call 11.500 0.410 0.410 0.000   0 0.410
SGMI78 28/05/2015 Put 11.500 1.010 1.010 0.000   0 1.010
SGMGN8 28/05/2015 Call 11.750 0.330 0.330 0.000   0 0.330
SGMGO8 28/05/2015 Put 11.750 1.175 1.175 0.000   0 1.175
SGMG38 28/05/2015 Call 12.000 0.260 0.260 0.000   0 0.260
SGMG48 28/05/2015 Put 12.000 1.360 1.360 0.000   0 1.360
SGMGV8 28/05/2015 Call 12.250 0.205 0.205 0.000   0 0.205
SGMGW8 28/05/2015 Put 12.250 1.555 1.555 0.000   0 1.555
SGMIG8 28/05/2015 Call 12.500 0.160 0.160 0.000   0 0.160
SGMIH8 28/05/2015 Put 12.500 1.760 1.760 0.000   0 1.760
SGMII8 28/05/2015 Call 12.750 0.125 0.125 0.000   0 0.125
SGMIJ8 28/05/2015 Put 12.750 1.980 1.980 0.000   0 1.980
SGMIK8 28/05/2015 Call 13.000 0.095 0.095 0.000   0 0.095
SGMIL8 28/05/2015 Put 13.000 2.210 2.210 0.000   0 2.210
SGMIO8 28/05/2015 Call 13.250 0.075 0.075 0.000   0 0.075
SGMIP8 28/05/2015 Put 13.250 2.445 2.445 0.000   0 2.445
SGMJO8 28/05/2015 Call 13.500 0.060 0.060 0.000   0 0.060
SGMJP8 28/05/2015 Put 13.500 2.690 2.690 0.000   0 2.690
SGMJW8 28/05/2015 Call 13.750 0.045 0.045 0.000   0 0.045
SGMJX8 28/05/2015 Put 13.750 2.935 2.935 0.000   0 2.935
SGMK78 28/05/2015 Call 14.000 0.035 0.035 0.000   0 0.035
SGMK88 28/05/2015 Put 14.000 3.185 3.185 0.000   0 3.185
SGMVV7 25/06/2015 Call 0.010 10.875 10.875 0.000   0 10.875
SGMVW7 25/06/2015 Call 7.750 3.185 3.185 0.000   0 3.185
SGMVX7 25/06/2015 Put 7.750 0.060 0.060 0.000   0 0.060
SGMVT7 25/06/2015 Call 8.000 2.950 2.950 0.000   0 2.950
SGMVU7 25/06/2015 Put 8.000 0.075 0.075 0.000   0 0.075
SGMVL7 25/06/2015 Call 8.250 2.720 2.720 0.000   0 2.720
SGMVM7 25/06/2015 Put 8.250 0.095 0.095 0.000   0 0.095
SGMV57 25/06/2015 Call 8.500 2.495 2.495 0.000   0 2.495
SGMV67 25/06/2015 Put 8.500 0.120 0.120 0.000   0 0.120
SGMVF7 25/06/2015 Call 8.750 2.275 2.275 0.000   0 2.275
SGMVG7 25/06/2015 Put 8.750 0.150 0.150 0.000   0 0.150
SGMVR7 25/06/2015 Call 9.000 2.065 2.065 0.000   0 2.065
SGMVS7 25/06/2015 Put 9.000 0.190 0.190 0.000   0 0.190
SGMVN7 25/06/2015 Call 9.250 1.860 1.860 0.000   0 1.860
SGMVO7 25/06/2015 Put 9.250 0.235 0.235 0.000   40 0.235
SGMV77 25/06/2015 Call 9.500 1.665 1.665 0.000   0 1.665
SGMV87 25/06/2015 Put 9.500 0.290 0.290 0.000   0 0.290
SGMVD7 25/06/2015 Call 9.750 1.480 1.480 0.000   0 1.480
SGMVE7 25/06/2015 Put 9.750 0.355 0.355 0.000   0 0.355
SGMVJ7 25/06/2015 Call 10.000 1.300 1.300 0.000   0 1.300
SGMVK7 25/06/2015 Put 10.000 0.425 0.425 0.000   0 0.425
SGMV37 25/06/2015 Call 10.250 1.140 1.140 0.000   0 1.140
SGMV47 25/06/2015 Put 10.250 0.515 0.515 0.000   0 0.515
SGMVB7 25/06/2015 Call 10.500 0.990 0.990 0.000   0 0.990
SGMVC7 25/06/2015 Put 10.500 0.615 0.615 0.000   0 0.615
SGMVP7 25/06/2015 Call 10.750 0.850 0.850 0.000   0 0.850
SGMVQ7 25/06/2015 Put 10.750 0.720 0.720 0.000   0 0.720
SGMVH7 25/06/2015 Call 11.000 0.730 0.730 0.000   0 0.730
SGMVI7 25/06/2015 Put 11.000 0.850 0.850 0.000   0 0.850
SGMV17 25/06/2015 Call 11.250 0.615 0.615 0.000   0 0.615
SGMV27 25/06/2015 Put 11.250 0.985 0.985 0.000   0 0.985
SGMV97 25/06/2015 Call 11.500 0.515 0.515 0.000   30 0.515
SGMVA7 25/06/2015 Put 11.500 1.135 1.135 0.000   0 1.135
SGMW17 25/06/2015 Call 11.750 0.425 0.425 0.000   0 0.425
SGMW27 25/06/2015 Put 11.750 1.300 1.300 0.000   0 1.300
SGMW97 25/06/2015 Call 12.000 0.350 0.350 0.000   0 0.350
SGMWA7 25/06/2015 Put 12.000 1.475 1.475 0.000   0 1.475
SGMWR7 25/06/2015 Call 12.250 0.285 0.285 0.000   0 0.285
SGMWS7 25/06/2015 Put 12.250 1.660 1.660 0.000   0 1.660
SGMWP7 25/06/2015 Call 12.500 0.230 0.230 0.000   1 0.230
SGMWQ7 25/06/2015 Put 12.500 1.855 1.855 0.000   0 1.855
SGMY77 25/06/2015 Call 12.750 0.180 0.180 0.000   0 0.180
SGMY87 25/06/2015 Put 12.750 2.060 2.060 0.000   0 2.060
SGMY57 25/06/2015 Call 13.000 0.145 0.145 0.000   0 0.145
SGMY67 25/06/2015 Put 13.000 2.270 2.270 0.000   0 2.270
SGMZ67 25/06/2015 Call 13.250 0.115 0.115 0.000   0 0.115
SGMZ77 25/06/2015 Put 13.250 2.490 2.490 0.000   0 2.490
SGMZ87 25/06/2015 Call 13.500 0.090 0.090 0.000   0 0.090
SGMZ97 25/06/2015 Put 13.500 2.720 2.720 0.000   0 2.720
SGMZO7 25/06/2015 Call 13.750 0.070 0.070 0.000   0 0.070
SGMZP7 25/06/2015 Put 13.750 2.960 2.960 0.000   0 2.960
SGMB68 25/06/2015 Call 14.000 0.050 0.050 0.000   0 0.050
SGMB78 25/06/2015 Put 14.000 3.200 3.200 0.000   0 3.200
SGMLH8 30/07/2015 Call 9.000            
SGMLI8 30/07/2015 Put 9.000            
SGMLJ8 30/07/2015 Call 9.250            
SGMLK8 30/07/2015 Put 9.250            
SGMKZ8 30/07/2015 Call 9.500 1.765 1.765 0.000   0 1.765
SGML18 30/07/2015 Put 9.500 0.335 0.335 0.000   0 0.335
SGMKP8 30/07/2015 Call 9.750 1.580 1.580 0.000   0 1.580
SGMKQ8 30/07/2015 Put 9.750 0.385 0.385 0.000   0 0.385
SGMKX8 30/07/2015 Call 10.000 1.395 1.395 0.000   0 1.395
SGMKY8 30/07/2015 Put 10.000 0.450 0.450 0.000   0 0.450
SGMLA8 30/07/2015 Call 10.250 1.220 1.220 0.000   0 1.220
SGMLB8 30/07/2015 Put 10.250 0.530 0.530 0.000   0 0.530
SGML48 30/07/2015 Call 10.500 1.060 1.060 0.000   0 1.060
SGML58 30/07/2015 Put 10.500 0.625 0.625 0.000   0 0.625
SGMKN8 30/07/2015 Call 10.750 0.910 0.910 0.000   0 0.910
SGMKO8 30/07/2015 Put 10.750 0.730 0.730 0.000   0 0.730
SGMKV8 30/07/2015 Call 11.000 0.785 0.785 0.000   0 0.785
SGMKW8 30/07/2015 Put 11.000 0.860 0.860 0.000   0 0.860
SGML88 30/07/2015 Call 11.250 0.670 0.670 0.000   0 0.670
SGML98 30/07/2015 Put 11.250 1.000 1.000 0.000   0 1.000
SGML68 30/07/2015 Call 11.500 0.575 0.575 0.000   0 0.575
SGML78 30/07/2015 Put 11.500 1.150 1.150 0.000   0 1.150
SGMKT8 30/07/2015 Call 11.750 0.490 0.490 0.000   0 0.490
SGMKU8 30/07/2015 Put 11.750 1.315 1.315 0.000   0 1.315
SGMLE8 30/07/2015 Call 12.000 0.415 0.415 0.000   0 0.415
SGMLF8 30/07/2015 Put 12.000 1.490 1.490 0.000   0 1.490
SGML28 30/07/2015 Call 12.250 0.360 0.360 0.000   0 0.360
SGML38 30/07/2015 Put 12.250 1.675 1.675 0.000   0 1.675
SGMKL8 30/07/2015 Call 12.500 0.305 0.305 0.000   0 0.305
SGMKM8 30/07/2015 Put 12.500 1.870 1.870 0.000   0 1.870
SGMKR8 30/07/2015 Call 12.750 0.265 0.265 0.000   0 0.265
SGMKS8 30/07/2015 Put 12.750 2.075 2.075 0.000   0 2.075
SGMLC8 30/07/2015 Call 13.000 0.225 0.225 0.000   0 0.225
SGMLD8 30/07/2015 Put 13.000 2.290 2.290 0.000   0 2.290
SGMDW8 24/09/2015 Call 0.010 10.945 10.945 0.000   0 10.945
SGMG18 24/09/2015 Call 8.500 2.640 2.640 0.000   0 2.640
SGMG28 24/09/2015 Put 8.500 0.220 0.220 0.000   0 0.220
SGMEL8 24/09/2015 Call 8.750 2.440 2.440 0.000   0 2.440
SGMEM8 24/09/2015 Put 8.750 0.265 0.265 0.000   0 0.265
SGMEF8 24/09/2015 Call 9.000 2.245 2.245 0.000   0 2.245
SGMEG8 24/09/2015 Put 9.000 0.320 0.320 0.000   0 0.320
SGME48 24/09/2015 Call 9.250 2.055 2.055 0.000   0 2.055
SGME58 24/09/2015 Put 9.250 0.375 0.375 0.000   0 0.375
SGMDZ8 24/09/2015 Call 9.500 1.880 1.880 0.000   0 1.880
SGME18 24/09/2015 Put 9.500 0.445 0.445 0.000   0 0.445
SGMDQ8 24/09/2015 Call 9.750 1.700 1.700 0.000   0 1.700
SGMDR8 24/09/2015 Put 9.750 0.520 0.520 0.000   0 0.520
SGMD48 24/09/2015 Call 10.000 1.545 1.545 0.000   0 1.545
SGMD58 24/09/2015 Put 10.000 0.610 0.610 0.000   0 0.610
SGMCV8 24/09/2015 Call 10.250 1.385 1.385 0.000   0 1.385
SGMCW8 24/09/2015 Put 10.250 0.700 0.700 0.000   0 0.700
SGMDK8 24/09/2015 Call 10.500 1.245 1.245 0.000   0 1.245
SGMDL8 24/09/2015 Put 10.500 0.810 0.810 0.000   0 0.810
SGMDO8 24/09/2015 Call 10.750 1.110 1.110 0.000   0 1.110
SGMDP8 24/09/2015 Put 10.750 0.920 0.920 0.000   0 0.920
SGMD68 24/09/2015 Call 11.000 0.990 0.990 0.000   0 0.990
SGMD78 24/09/2015 Put 11.000 1.050 1.050 0.000   0 1.050
SGMCT8 24/09/2015 Call 11.250 0.870 0.870 0.000   0 0.870
SGMCU8 24/09/2015 Put 11.250 1.180 1.180 0.000   0 1.180
SGMDM8 24/09/2015 Call 11.500 0.770 0.770 0.000   0 0.770
SGMDN8 24/09/2015 Put 11.500 1.330 1.330 0.000   0 1.330
SGMDU8 24/09/2015 Call 11.750 0.670 0.670 0.000   0 0.670
SGMDV8 24/09/2015 Put 11.750 1.480 1.480 0.000   0 1.480
SGMCR8 24/09/2015 Call 12.000 0.590 0.590 0.000   0 0.590
SGMCS8 24/09/2015 Put 12.000 1.645 1.645 0.000   0 1.645
SGMCX8 24/09/2015 Call 12.250 0.510 0.510 0.000   0 0.510
SGMCY8 24/09/2015 Put 12.250 1.815 1.815 0.000   0 1.815
SGMDS8 24/09/2015 Call 12.500 0.440 0.440 0.000   0 0.440
SGMDT8 24/09/2015 Put 12.500 2.000 2.000 0.000   0 2.000
SGMD28 24/09/2015 Call 12.750 0.375 0.375 0.000   0 0.375
SGMD38 24/09/2015 Put 12.750 2.190 2.190 0.000   0 2.190
SGMD88 24/09/2015 Call 13.000 0.320 0.320 0.000   0 0.320
SGMD98 24/09/2015 Put 13.000 2.390 2.390 0.000   0 2.390
SGMCZ8 24/09/2015 Call 13.250 0.275 0.275 0.000   0 0.275
SGMD18 24/09/2015 Put 13.250 2.595 2.595 0.000   0 2.595
SGMJQ8 24/09/2015 Call 13.500 0.230 0.230 0.000   0 0.230
SGMJR8 24/09/2015 Put 13.500 2.810 2.810 0.000   0 2.810
SGMJY8 24/09/2015 Call 13.750 0.195 0.195 0.000   0 0.195
SGMJZ8 24/09/2015 Put 13.750 3.030 3.030 0.000   0 3.030
SGMK98 24/09/2015 Call 14.000 0.165 0.165 0.000   0 0.165
SGMKA8 24/09/2015 Put 14.000 3.250 3.250 0.000   0 3.250
SGMJL8 17/12/2015 Call 0.010 10.760 10.760 0.000   0 10.760
SGMKJ8 17/12/2015 Call 8.750 2.505 2.505 0.000   0 2.505
SGMKK8 17/12/2015 Put 8.750 0.390 0.390 0.000   0 0.390
SGMKH8 17/12/2015 Call 9.000 2.320 2.320 0.000   0 2.320
SGMKI8 17/12/2015 Put 9.000 0.455 0.455 0.000   0 0.455
SGMKF8 17/12/2015 Call 9.250 2.140 2.140 0.000   0 2.140
SGMKG8 17/12/2015 Put 9.250 0.525 0.525 0.000   0 0.525
SGMKD8 17/12/2015 Call 9.500 1.970 1.970 0.000   0 1.970
SGMKE8 17/12/2015 Put 9.500 0.600 0.600 0.000   0 0.600
SGMJD8 17/12/2015 Call 9.750 1.805 1.805 0.000   0 1.805
SGMJE8 17/12/2015 Put 9.750 0.690 0.690 0.000   0 0.690
SGMJ98 17/12/2015 Call 10.000 1.650 1.650 0.000   0 1.650
SGMJA8 17/12/2015 Put 10.000 0.780 0.780 0.000   0 0.780
SGMJJ8 17/12/2015 Call 10.250 1.505 1.505 0.000   0 1.505
SGMJK8 17/12/2015 Put 10.250 0.885 0.885 0.000   0 0.885
SGMIY8 17/12/2015 Call 10.500 1.365 1.365 0.000   0 1.365
SGMIZ8 17/12/2015 Put 10.500 0.990 0.990 0.000   0 0.990
SGMJB8 17/12/2015 Call 10.750 1.235 1.235 0.000   0 1.235
SGMJC8 17/12/2015 Put 10.750 1.115 1.115 0.000   0 1.115
SGMJ58 17/12/2015 Call 11.000 1.115 1.115 0.000   0 1.115
SGMJ68 17/12/2015 Put 11.000 1.240 1.240 0.000   0 1.240
SGMIU8 17/12/2015 Call 11.250 1.000 1.000 0.000   0 1.000
SGMIV8 17/12/2015 Put 11.250 1.380 1.380 0.000   0 1.380
SGMJ38 17/12/2015 Call 11.500 0.900 0.900 0.000   0 0.900
SGMJ48 17/12/2015 Put 11.500 1.520 1.520 0.000   0 1.520
SGMJF8 17/12/2015 Call 11.750 0.800 0.800 0.000   0 0.800
SGMJG8 17/12/2015 Put 11.750 1.670 1.670 0.000   0 1.670
SGMJ78 17/12/2015 Call 12.000 0.715 0.715 0.000   0 0.715
SGMJ88 17/12/2015 Put 12.000 1.830 1.830 0.000   0 1.830
SGMIS8 17/12/2015 Call 12.250 0.635 0.635 0.000   0 0.635
SGMIT8 17/12/2015 Put 12.250 1.995 1.995 0.000   0 1.995
SGMIW8 17/12/2015 Call 12.500 0.560 0.560 0.000   0 0.560
SGMIX8 17/12/2015 Put 12.500 2.175 2.175 0.000   0 2.175
SGMJH8 17/12/2015 Call 12.750 0.495 0.495 0.000   0 0.495
SGMJI8 17/12/2015 Put 12.750 2.350 2.350 0.000   0 2.350
SGMIQ8 17/12/2015 Call 13.000 0.435 0.435 0.000   0 0.435
SGMIR8 17/12/2015 Put 13.000 2.545 2.545 0.000   0 2.545
SGMJ18 17/12/2015 Call 13.250 0.380 0.380 0.000   0 0.380
SGMJ28 17/12/2015 Put 13.250 2.735 2.735 0.000   0 2.735
SGMJS8 17/12/2015 Call 13.500 0.335 0.335 0.000   0 0.335
SGMJT8 17/12/2015 Put 13.500 2.940 2.940 0.000   0 2.940
SGMK18 17/12/2015 Call 13.750 0.290 0.290 0.000   0 0.290
SGMK28 17/12/2015 Put 13.750 3.140 3.140 0.000   0 3.140
SGMKB8 17/12/2015 Call 14.000 0.255 0.255 0.000   0 0.255
SGMKC8 17/12/2015 Put 14.000 3.355 3.355 0.000   0 3.355

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.