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 13.350 Up 0.110 13.030 13.390 13.240 13.420 13.200 1,013,028 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SGMNR9 22/12/2016 Call 0.010 13.345 13.345 0.000   0 13.345
SGMP59 22/12/2016 Call 4.800 8.555 8.555 0.000   0 8.555
SGMP69 22/12/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SGMNS9 22/12/2016 Call 4.900 8.455 8.455 0.000   0 8.455
SGMNT9 22/12/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SGMNN9 22/12/2016 Call 5.000 8.355 8.355 0.000   0 8.355
SGMNO9 22/12/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SGMN19 22/12/2016 Call 5.250 8.110 8.110 0.000   0 8.110
SGMN29 22/12/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SGMMY9 22/12/2016 Call 5.500 7.860 7.860 0.000   0 7.860
SGMMZ9 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SGMMU9 22/12/2016 Call 5.750 7.610 7.610 0.000   0 7.610
SGMMV9 22/12/2016 Put 5.750 0.000 0.000 0.000   528 0.000
SGMNL9 22/12/2016 Call 6.000 7.360 7.360 0.000   0 7.360
SGMNM9 22/12/2016 Put 6.000 0.000 0.000 0.000   0 0.000
SGMN39 22/12/2016 Call 6.250 7.110 7.110 0.000   0 7.110
SGMN49 22/12/2016 Put 6.250 0.000 0.000 0.000   0 0.000
SGMMO9 22/12/2016 Call 6.500 6.860 6.860 0.000   0 6.860
SGMMP9 22/12/2016 Put 6.500 0.000 0.000 0.000   100 0.000
SGMMQ9 22/12/2016 Call 6.750 6.610 6.610 0.000   0 6.610
SGMMR9 22/12/2016 Put 6.750 0.000 0.000 0.000   0 0.000
SGMN59 22/12/2016 Call 7.000 6.360 6.360 0.000   0 6.360
SGMN69 22/12/2016 Put 7.000 0.000 0.000 0.000   200 0.000
SGMNP9 22/12/2016 Call 7.250 6.110 6.110 0.000   0 6.110
SGMNQ9 22/12/2016 Put 7.250 0.000 0.000 0.000   0 0.000
SGMMM9 22/12/2016 Call 7.500 5.860 5.860 0.000   0 5.860
SGMMN9 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.000
SGMN99 22/12/2016 Call 7.750 5.610 5.610 0.000   0 5.610
SGMNK9 22/12/2016 Put 7.750 0.000 0.000 0.000   0 0.000
SGMN79 22/12/2016 Call 8.000 5.360 5.360 0.000   0 5.360
SGMN89 22/12/2016 Put 8.000 0.000 0.000 0.000   72 0.000
SGMMW9 22/12/2016 Call 8.250 5.110 5.110 0.000   0 5.110
SGMMX9 22/12/2016 Put 8.250 0.000 0.000 0.000   0 0.000
SGMMS9 22/12/2016 Call 8.500 4.860 4.860 0.000   0 4.860
SGMMT9 22/12/2016 Put 8.500 0.000 0.000 0.000   0 0.000
SGMNU9 22/12/2016 Call 8.750 4.610 4.610 0.000   2,000 4.610
SGMNV9 22/12/2016 Put 8.750 0.000 0.000 0.000   0 0.000
SGMNY9 22/12/2016 Call 9.000 4.360 4.360 0.000   2,000 4.360
SGMNZ9 22/12/2016 Put 9.000 0.000 0.000 0.000   10 0.000
SGMP39 22/12/2016 Call 9.250 4.110 4.110 0.000   0 4.110
SGMP49 22/12/2016 Put 9.250 0.000 0.000 0.000   0 0.000
SGMQN9 22/12/2016 Call 9.500 3.860 3.860 0.000   109 3.860
SGMQO9 22/12/2016 Put 9.500 0.000 0.000 0.000   20 0.000
SGMSB9 22/12/2016 Call 9.750 3.610 3.610 0.000   22 3.610
SGMSC9 22/12/2016 Put 9.750 0.000 0.000 0.000   10 0.000
SGMSD9 22/12/2016 Call 10.000 3.365 3.365 0.000   10 3.365
SGMSE9 22/12/2016 Put 10.000 0.000 0.000 0.000   10 0.000
SGMSL9 22/12/2016 Call 10.250 3.115 3.115 0.000   52 3.115
SGMSM9 22/12/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SGMST9 22/12/2016 Call 10.500 2.865 2.865 0.000   356 2.865
SGMSU9 22/12/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SGMT29 22/12/2016 Call 10.750 2.615 2.615 0.000   100 2.615
SGMT39 22/12/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SGMUA9 22/12/2016 Call 11.000 2.370 2.370 0.000   100 2.370
SGMUB9 22/12/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SGMUK9 22/12/2016 Call 11.250 2.120 2.120 0.000   608 2.120
SGMUL9 22/12/2016 Put 11.250 0.001 0.001 0.000   86 0.001
SGMV19 22/12/2016 Call 11.500 1.875 1.875 0.000   80 1.875
SGMV29 22/12/2016 Put 11.500 0.003 0.003 0.000   114 0.003
SGMV39 22/12/2016 Call 11.750 1.630 1.630 0.000   147 1.630
SGMV49 22/12/2016 Put 11.750 0.006 0.006 0.000   90 0.006
SGMDS7 22/12/2016 Call 12.000 1.385 1.385 0.000   5 1.385
SGMDT7 22/12/2016 Put 12.000 0.015 0.015 0.000   50 0.015
SGMI67 22/12/2016 Call 12.250 1.150 1.150 0.000   161 1.150
SGMI77 22/12/2016 Put 12.250 0.030 0.030 0.000   0 0.030
SGMI87 22/12/2016 Call 12.500 0.920 0.920 0.000   140 0.920
SGMI97 22/12/2016 Put 12.500 0.060 0.060 0.000   0 0.060
SGMJ67 22/12/2016 Call 12.750 0.700 0.700 0.000   0 0.700
SGMJ77 22/12/2016 Put 12.750 0.105 0.105 0.000   100 0.105
SGMJS7 22/12/2016 Call 13.000 0.500 0.500 0.000   0 0.500
SGMJT7 22/12/2016 Put 13.000 0.175 0.175 0.000   100 0.175
SGMJV7 22/12/2016 Call 13.250 0.335 0.335 0.000   0 0.335
SGMJU7 22/12/2016 Put 13.250 0.270 0.270 0.000   0 0.270
SGMJW7 22/12/2016 Call 13.500 0.210 0.210 0.000   491 0.210
SGMJX7 22/12/2016 Put 13.500 0.395 0.395 0.000   0 0.395
SGMJZ7 22/12/2016 Call 13.750 0.120 0.120 0.000   0 0.120
SGMJY7 22/12/2016 Put 13.750 0.550 0.550 0.000   0 0.550
SGMLG7 22/12/2016 Call 14.000 0.065 0.065 0.000   100 0.065
SGMLH7 22/12/2016 Put 14.000 0.730 0.730 0.000   0 0.730
SGMLU7 22/12/2016 Call 14.250 0.035 0.035 0.000   100 0.035
SGMLW7 22/12/2016 Put 14.250 0.930 0.930 0.000   0 0.930
SGMMA7 22/12/2016 Call 14.500 0.015 0.015 0.000   0 0.015
SGMMB7 22/12/2016 Put 14.500 1.160 1.160 0.000   0 1.160
SGMNU7 22/12/2016 Call 14.750 0.006 0.006 0.000   0 0.006
SGMNV7 22/12/2016 Put 14.750 1.400 1.400 0.000   0 1.400
SGMPN7 22/12/2016 Call 15.000 0.003 0.003 0.000   0 0.003
SGMPO7 22/12/2016 Put 15.000 1.650 1.650 0.000   0 1.650
SGMGU7 24/01/2017 Call 0.010 13.365 13.365 0.000   0 13.365
SGMBL7 24/01/2017 Call 6.500 6.865 6.865 0.000   0 6.865
SGMBM7 24/01/2017 Put 6.500 0.000 0.000 0.000   0 0.000
SGMBJ7 24/01/2017 Call 6.750 6.615 6.615 0.000   0 6.615
SGMBK7 24/01/2017 Put 6.750 0.000 0.000 0.000   0 0.000
SGMZT9 24/01/2017 Call 7.000 6.365 6.365 0.000   0 6.365
SGMZU9 24/01/2017 Put 7.000 0.000 0.000 0.000   0 0.000
SGMB57 24/01/2017 Call 7.250 6.115 6.115 0.000   0 6.115
SGMB67 24/01/2017 Put 7.250 0.000 0.000 0.000   0 0.000
SGMZX9 24/01/2017 Call 7.500 5.865 5.865 0.000   0 5.865
SGMZY9 24/01/2017 Put 7.500 0.000 0.000 0.000   0 0.000
SGMZN9 24/01/2017 Call 7.750 5.620 5.620 0.000   0 5.620
SGMZO9 24/01/2017 Put 7.750 0.000 0.000 0.000   0 0.000
SGMZR9 24/01/2017 Call 8.000 5.370 5.370 0.000   0 5.370
SGMZS9 24/01/2017 Put 8.000 0.000 0.000 0.000   0 0.000
SGMB97 24/01/2017 Call 8.250 5.125 5.125 0.000   0 5.125
SGMBF7 24/01/2017 Put 8.250 0.000 0.000 0.000   0 0.000
SGMB17 24/01/2017 Call 8.500 4.875 4.875 0.000   0 4.875
SGMB27 24/01/2017 Put 8.500 0.000 0.000 0.000   0 0.000
SGMZL9 24/01/2017 Call 8.750 4.625 4.625 0.000   120 4.625
SGMZM9 24/01/2017 Put 8.750 0.000 0.000 0.000   0 0.000
SGMZP9 24/01/2017 Call 9.000 4.380 4.380 0.000   30 4.380
SGMZQ9 24/01/2017 Put 9.000 0.000 0.000 0.000   0 0.000
SGMBG7 24/01/2017 Call 9.250 4.130 4.130 0.000   0 4.130
SGMBH7 24/01/2017 Put 9.250 0.000 0.000 0.000   0 0.000
SGMZJ9 24/01/2017 Call 9.500 3.885 3.885 0.000   0 3.885
SGMZK9 24/01/2017 Put 9.500 0.000 0.000 0.000   0 0.000
SGMZV9 24/01/2017 Call 9.750 3.640 3.640 0.000   0 3.640
SGMZW9 24/01/2017 Put 9.750 0.001 0.001 0.000   0 0.001
SGMB77 24/01/2017 Call 10.000 3.390 3.390 0.000   0 3.390
SGMB87 24/01/2017 Put 10.000 0.002 0.002 0.000   0 0.002
SGMB37 24/01/2017 Call 10.250 3.145 3.145 0.000   20 3.145
SGMB47 24/01/2017 Put 10.250 0.004 0.004 0.000   748 0.004
SGMZH9 24/01/2017 Call 10.500 2.905 2.905 0.000   0 2.905
SGMZI9 24/01/2017 Put 10.500 0.007 0.007 0.000   0 0.007
SGMBO7 24/01/2017 Call 10.750 2.660 2.660 0.000   0 2.660
SGMBP7 24/01/2017 Put 10.750 0.010 0.010 0.000   0 0.010
SGMBU7 24/01/2017 Call 11.000 2.420 2.420 0.000   0 2.420
SGMBV7 24/01/2017 Put 11.000 0.020 0.020 0.000   0 0.020
SGMBS7 24/01/2017 Call 11.250 2.185 2.185 0.000   0 2.185
SGMBT7 24/01/2017 Put 11.250 0.035 0.035 0.000   0 0.035
SGMD47 24/01/2017 Call 11.500 1.955 1.955 0.000   0 1.955
SGMD57 24/01/2017 Put 11.500 0.050 0.050 0.000   0 0.050
SGMDU7 24/01/2017 Call 11.750 1.725 1.725 0.000   0 1.725
SGMDV7 24/01/2017 Put 11.750 0.075 0.075 0.000   0 0.075
SGMDW7 24/01/2017 Call 12.000 1.505 1.505 0.000   0 1.505
SGMDX7 24/01/2017 Put 12.000 0.110 0.110 0.000   0 0.110
SGMIF7 24/01/2017 Call 12.250 1.290 1.290 0.000   0 1.290
SGMIG7 24/01/2017 Put 12.250 0.155 0.155 0.000   0 0.155
SGMIH7 24/01/2017 Call 12.500 1.090 1.090 0.000   10 1.090
SGMII7 24/01/2017 Put 12.500 0.210 0.210 0.000   101 0.210
SGMJ87 24/01/2017 Call 12.750 0.900 0.900 0.000   0 0.900
SGMJ97 24/01/2017 Put 12.750 0.280 0.280 0.000   0 0.280
SGMK17 24/01/2017 Call 13.000 0.730 0.730 0.000   0 0.730
SGMK27 24/01/2017 Put 13.000 0.365 0.365 0.000   0 0.365
SGMK47 24/01/2017 Call 13.250 0.575 0.575 0.000   0 0.575
SGMK37 24/01/2017 Put 13.250 0.465 0.465 0.000   0 0.465
SGMK57 24/01/2017 Call 13.500 0.445 0.445 0.000   0 0.445
SGMK67 24/01/2017 Put 13.500 0.580 0.580 0.000   0 0.580
SGMK87 24/01/2017 Call 13.750 0.340 0.340 0.000   40 0.340
SGMK77 24/01/2017 Put 13.750 0.710 0.710 0.000   0 0.710
SGMLI7 24/01/2017 Call 14.000 0.255 0.255 0.000   0 0.255
SGMLJ7 24/01/2017 Put 14.000 0.865 0.865 0.000   0 0.865
SGMLX7 24/01/2017 Call 14.250 0.190 0.190 0.000   0 0.190
SGMLY7 24/01/2017 Put 14.250 1.040 1.040 0.000   0 1.040
SGMMC7 24/01/2017 Call 14.500 0.140 0.140 0.000   0 0.140
SGMMD7 24/01/2017 Put 14.500 1.235 1.235 0.000   0 1.235
SGMNW7 24/01/2017 Call 14.750 0.100 0.100 0.000   0 0.100
SGMNX7 24/01/2017 Put 14.750 1.445 1.445 0.000   0 1.445
SGMPP7 24/01/2017 Call 15.000 0.075 0.075 0.000   0 0.075
SGMPQ7 24/01/2017 Put 15.000 1.670 1.670 0.000   0 1.670
SGMNT7 23/02/2017 Call 0.010 13.390 13.390 0.000   0 13.390
SGMEG7 23/02/2017 Call 7.250 6.130 6.130 0.000   0 6.130
SGMEH7 23/02/2017 Put 7.250 0.000 0.000 0.000   0 0.000
SGME97 23/02/2017 Call 7.500 5.880 5.880 0.000   0 5.880
SGMEF7 23/02/2017 Put 7.500 0.000 0.000 0.000   0 0.000
SGMCI7 23/02/2017 Call 7.750 5.635 5.635 0.000   0 5.635
SGMCJ7 23/02/2017 Put 7.750 0.000 0.000 0.000   0 0.000
SGMCQ7 23/02/2017 Call 8.000 5.390 5.390 0.000   0 5.390
SGMCR7 23/02/2017 Put 8.000 0.001 0.001 0.000   0 0.001
SGMC37 23/02/2017 Call 8.250 5.145 5.145 0.000   0 5.145
SGMC47 23/02/2017 Put 8.250 0.001 0.001 0.000   0 0.001
SGMCM7 23/02/2017 Call 8.500 4.895 4.895 0.000   0 4.895
SGMCN7 23/02/2017 Put 8.500 0.002 0.002 0.000   0 0.002
SGMCS7 23/02/2017 Call 8.750 4.650 4.650 0.000   0 4.650
SGMCT7 23/02/2017 Put 8.750 0.003 0.003 0.000   0 0.003
SGMBW7 23/02/2017 Call 9.000 4.405 4.405 0.000   0 4.405
SGMBX7 23/02/2017 Put 9.000 0.005 0.005 0.000   0 0.005
SGMCG7 23/02/2017 Call 9.250 4.160 4.160 0.000   0 4.160
SGMCH7 23/02/2017 Put 9.250 0.008 0.008 0.000   0 0.008
SGMC77 23/02/2017 Call 9.500 3.915 3.915 0.000   0 3.915
SGMC87 23/02/2017 Put 9.500 0.015 0.015 0.000   0 0.015
SGMCU7 23/02/2017 Call 9.750 3.675 3.675 0.000   50 3.675
SGMCV7 23/02/2017 Put 9.750 0.020 0.020 0.000   50 0.020
SGMBY7 23/02/2017 Call 10.000 3.430 3.430 0.000   0 3.430
SGMBZ7 23/02/2017 Put 10.000 0.025 0.025 0.000   0 0.025
SGMC97 23/02/2017 Call 10.250 3.195 3.195 0.000   10 3.195
SGMCF7 23/02/2017 Put 10.250 0.040 0.040 0.000   0 0.040
SGMCK7 23/02/2017 Call 10.500 2.955 2.955 0.000   50 2.955
SGMCL7 23/02/2017 Put 10.500 0.050 0.050 0.000   126 0.050
SGMCO7 23/02/2017 Call 10.750 2.720 2.720 0.000   0 2.720
SGMCP7 23/02/2017 Put 10.750 0.065 0.065 0.000   0 0.065
SGMC17 23/02/2017 Call 11.000 2.485 2.485 0.000   0 2.485
SGMC27 23/02/2017 Put 11.000 0.085 0.085 0.000   0 0.085
SGMC57 23/02/2017 Call 11.250 2.260 2.260 0.000   0 2.260
SGMC67 23/02/2017 Put 11.250 0.110 0.110 0.000   100 0.110
SGMD67 23/02/2017 Call 11.500 2.030 2.030 0.000   46 2.030
SGMD77 23/02/2017 Put 11.500 0.140 0.140 0.000   0 0.140
SGMDY7 23/02/2017 Call 11.750 1.810 1.810 0.000   151 1.810
SGMDZ7 23/02/2017 Put 11.750 0.180 0.180 0.000   0 0.180
SGME17 23/02/2017 Call 12.000 1.590 1.590 0.000   42 1.590
SGME27 23/02/2017 Put 12.000 0.225 0.225 0.000   0 0.225
SGMIJ7 23/02/2017 Call 12.250 1.390 1.390 0.000   0 1.390
SGMIK7 23/02/2017 Put 12.250 0.280 0.280 0.000   0 0.280
SGMIL7 23/02/2017 Call 12.500 1.195 1.195 0.000   0 1.195
SGMIM7 23/02/2017 Put 12.500 0.355 0.355 0.000   0 0.355
SGMJA7 23/02/2017 Call 12.750 1.020 1.020 0.000   0 1.020
SGMJB7 23/02/2017 Put 12.750 0.435 0.435 0.000   55 0.435
SGMK97 23/02/2017 Call 13.000 0.860 0.860 0.000   0 0.860
SGMKA7 23/02/2017 Put 13.000 0.535 0.535 0.000   0 0.535
SGMKC7 23/02/2017 Call 13.250 0.725 0.725 0.000   0 0.725
SGMKB7 23/02/2017 Put 13.250 0.645 0.645 0.000   0 0.645
SGMKD7 23/02/2017 Call 13.500 0.605 0.605 0.000   0 0.605
SGMKE7 23/02/2017 Put 13.500 0.770 0.770 0.000   0 0.770
SGMKG7 23/02/2017 Call 13.750 0.495 0.495 0.000   127 0.495
SGMKF7 23/02/2017 Put 13.750 0.905 0.905 0.000   0 0.905
SGMLK7 23/02/2017 Call 14.000 0.405 0.405 0.000   73 0.405
SGMLL7 23/02/2017 Put 14.000 1.050 1.050 0.000   0 1.050
SGMLZ7 23/02/2017 Call 14.250 0.330 0.330 0.000   0 0.330
SGMM17 23/02/2017 Put 14.250 1.205 1.205 0.000   0 1.205
SGMME7 23/02/2017 Call 14.500 0.265 0.265 0.000   64 0.265
SGMMF7 23/02/2017 Put 14.500 1.360 1.360 0.000   0 1.360
SGMNY7 23/02/2017 Call 14.750 0.210 0.210 0.000   0 0.210
SGMNZ7 23/02/2017 Put 14.750 1.535 1.535 0.000   0 1.535
SGMPR7 23/02/2017 Call 15.000 0.160 0.160 0.175 79 79 0.160
SGMPS7 23/02/2017 Put 15.000 1.740 1.740 0.000   0 1.740
SGMTY9 30/03/2017 Call 0.010 13.310 13.310 0.000   0 13.310
SGMXU9 30/03/2017 Call 5.750 7.625 7.625 0.000   0 7.625
SGMXV9 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
SGMXO9 30/03/2017 Call 6.000 7.380 7.380 0.000   0 7.380
SGMXP9 30/03/2017 Put 6.000 0.000 0.000 0.000   0 0.000
SGMWJ9 30/03/2017 Call 6.250 7.130 7.130 0.000   0 7.130
SGMWK9 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
SGMWF9 30/03/2017 Call 6.500 6.885 6.885 0.000   0 6.885
SGMWG9 30/03/2017 Put 6.500 0.000 0.000 0.000   303 0.000
SGMU29 30/03/2017 Call 6.750 6.635 6.635 0.000   0 6.635
SGMU39 30/03/2017 Put 6.750 0.001 0.001 0.000   257 0.001
SGMTZ9 30/03/2017 Call 7.000 6.385 6.385 0.000   0 6.385
SGMU19 30/03/2017 Put 7.000 0.001 0.001 0.000   49 0.001
SGMTC9 30/03/2017 Call 7.250 6.140 6.140 0.000   0 6.140
SGMTD9 30/03/2017 Put 7.250 0.002 0.002 0.000   69 0.002
SGMTQ9 30/03/2017 Call 7.500 5.890 5.890 0.000   0 5.890
SGMTR9 30/03/2017 Put 7.500 0.003 0.003 0.000   108 0.003
SGMT89 30/03/2017 Call 7.750 5.645 5.645 0.000   0 5.645
SGMT99 30/03/2017 Put 7.750 0.004 0.004 0.000   0 0.004
SGMTG9 30/03/2017 Call 8.000 5.400 5.400 0.000   0 5.400
SGMTH9 30/03/2017 Put 8.000 0.007 0.007 0.000   0 0.007
SGMTW9 30/03/2017 Call 8.250 5.155 5.155 0.000   0 5.155
SGMTX9 30/03/2017 Put 8.250 0.010 0.010 0.000   0 0.010
SGMTM9 30/03/2017 Call 8.500 4.910 4.910 0.000   0 4.910
SGMTN9 30/03/2017 Put 8.500 0.015 0.015 0.000   98 0.015
SGMTA9 30/03/2017 Call 8.750 4.665 4.665 0.000   0 4.665
SGMTB9 30/03/2017 Put 8.750 0.020 0.020 0.000   100 0.020
SGMTI9 30/03/2017 Call 9.000 4.420 4.420 0.000   0 4.420
SGMTJ9 30/03/2017 Put 9.000 0.030 0.030 0.000   0 0.030
SGMTU9 30/03/2017 Call 9.250 4.175 4.175 0.000   0 4.175
SGMTV9 30/03/2017 Put 9.250 0.040 0.040 0.000   0 0.040
SGMTO9 30/03/2017 Call 9.500 3.935 3.935 0.000   0 3.935
SGMTP9 30/03/2017 Put 9.500 0.050 0.050 0.000   73 0.050
SGMT49 30/03/2017 Call 9.750 3.695 3.695 0.000   0 3.695
SGMT59 30/03/2017 Put 9.750 0.065 0.065 0.000   0 0.065
SGMTE9 30/03/2017 Call 10.000 3.460 3.460 0.000   0 3.460
SGMTF9 30/03/2017 Put 10.000 0.080 0.080 0.000   0 0.080
SGMTS9 30/03/2017 Call 10.250 3.225 3.225 0.000   0 3.225
SGMTT9 30/03/2017 Put 10.250 0.100 0.100 0.000   0 0.100
SGMTK9 30/03/2017 Call 10.500 2.995 2.995 0.000   0 2.995
SGMTL9 30/03/2017 Put 10.500 0.120 0.120 0.000   0 0.120
SGMT69 30/03/2017 Call 10.750 2.770 2.770 0.000   0 2.770
SGMT79 30/03/2017 Put 10.750 0.150 0.150 0.000   0 0.150
SGMUC9 30/03/2017 Call 11.000 2.545 2.545 0.000   0 2.545
SGMUD9 30/03/2017 Put 11.000 0.175 0.175 0.000   0 0.175
SGMUM9 30/03/2017 Call 11.250 2.325 2.325 0.000   0 2.325
SGMUN9 30/03/2017 Put 11.250 0.215 0.215 0.000   0 0.215
SGMV79 30/03/2017 Call 11.500 2.105 2.105 0.000   100 2.105
SGMV89 30/03/2017 Put 11.500 0.255 0.255 0.000   0 0.255
SGMV59 30/03/2017 Call 11.750 1.895 1.895 0.000   28 1.895
SGMV69 30/03/2017 Put 11.750 0.310 0.310 0.000   0 0.310
SGME37 30/03/2017 Call 12.000 1.690 1.690 0.000   80 1.690
SGME47 30/03/2017 Put 12.000 0.375 0.375 0.000   400 0.375
SGMIN7 30/03/2017 Call 12.250 1.495 1.495 0.000   0 1.495
SGMIO7 30/03/2017 Put 12.250 0.450 0.450 0.000   0 0.450
SGMIP7 30/03/2017 Call 12.500 1.310 1.310 0.000   100 1.310
SGMIQ7 30/03/2017 Put 12.500 0.535 0.535 0.000   0 0.535
SGMJC7 30/03/2017 Call 12.750 1.140 1.140 0.000   73 1.140
SGMJD7 30/03/2017 Put 12.750 0.630 0.630 0.000   55 0.630
SGMKH7 30/03/2017 Call 13.000 0.990 0.990 0.000   20 0.990
SGMKI7 30/03/2017 Put 13.000 0.740 0.740 0.000   0 0.740
SGMKK7 30/03/2017 Call 13.250 0.850 0.850 0.000   0 0.850
SGMKJ7 30/03/2017 Put 13.250 0.850 0.850 0.000   0 0.850
SGMKL7 30/03/2017 Call 13.500 0.730 0.730 0.000   92 0.730
SGMKM7 30/03/2017 Put 13.500 0.985 0.985 0.000   0 0.985
SGMKO7 30/03/2017 Call 13.750 0.625 0.625 0.000   0 0.625
SGMKN7 30/03/2017 Put 13.750 1.120 1.120 0.000   0 1.120
SGMLM7 30/03/2017 Call 14.000 0.525 0.525 0.000   86 0.525
SGMLN7 30/03/2017 Put 14.000 1.260 1.260 1.245 11 11 1.260
SGMM27 30/03/2017 Call 14.250 0.445 0.445 0.000   109 0.445
SGMM37 30/03/2017 Put 14.250 1.405 1.405 0.000   0 1.405
SGMMG7 30/03/2017 Call 14.500 0.370 0.370 0.000   0 0.370
SGMMH7 30/03/2017 Put 14.500 1.555 1.555 0.000   0 1.555
SGMP17 30/03/2017 Call 14.750 0.310 0.310 0.000   100 0.310
SGMP27 30/03/2017 Put 14.750 1.720 1.720 0.000   0 1.720
SGMPT7 30/03/2017 Call 15.000 0.255 0.255 0.270 42 42 0.255
SGMPU7 30/03/2017 Put 15.000 1.905 1.905 0.000   0 1.905
SGMFP7 27/04/2017 Call 8.000 5.400 5.400 0.000   0 5.400
SGMFQ7 27/04/2017 Put 8.000 0.025 0.025 0.000   0 0.025
SGMFR7 27/04/2017 Call 8.250 5.155 5.155 0.000   0 5.155
SGMFS7 27/04/2017 Put 8.250 0.030 0.030 0.000   0 0.030
SGMFT7 27/04/2017 Call 8.500 4.910 4.910 0.000   0 4.910
SGMFU7 27/04/2017 Put 8.500 0.040 0.040 0.000   0 0.040
SGMFV7 27/04/2017 Call 8.750 4.665 4.665 0.000   0 4.665
SGMFW7 27/04/2017 Put 8.750 0.050 0.050 0.000   0 0.050
SGMFX7 27/04/2017 Call 9.000 4.425 4.425 0.000   0 4.425
SGMFY7 27/04/2017 Put 9.000 0.060 0.060 0.000   0 0.060
SGMFZ7 27/04/2017 Call 9.250 4.185 4.185 0.000   0 4.185
SGMG17 27/04/2017 Put 9.250 0.070 0.070 0.000   0 0.070
SGMG27 27/04/2017 Call 9.500 3.945 3.945 0.000   0 3.945
SGMG37 27/04/2017 Put 9.500 0.085 0.085 0.000   0 0.085
SGMG47 27/04/2017 Call 9.750 3.705 3.705 0.000   0 3.705
SGMG57 27/04/2017 Put 9.750 0.100 0.100 0.000   0 0.100
SGMG67 27/04/2017 Call 10.000 3.475 3.475 0.000   0 3.475
SGMG77 27/04/2017 Put 10.000 0.115 0.115 0.000   0 0.115
SGMG87 27/04/2017 Call 10.250 3.245 3.245 0.000   0 3.245
SGMG97 27/04/2017 Put 10.250 0.140 0.140 0.000   0 0.140
SGMGK7 27/04/2017 Call 10.500 3.025 3.025 0.000   0 3.025
SGMGL7 27/04/2017 Put 10.500 0.165 0.165 0.000   0 0.165
SGMGM7 27/04/2017 Call 10.750 2.805 2.805 0.000   0 2.805
SGMGN7 27/04/2017 Put 10.750 0.195 0.195 0.000   0 0.195
SGMGO7 27/04/2017 Call 11.000 2.590 2.590 0.000   0 2.590
SGMGP7 27/04/2017 Put 11.000 0.235 0.235 0.000   0 0.235
SGMGQ7 27/04/2017 Call 11.250 2.380 2.380 0.000   0 2.380
SGMGR7 27/04/2017 Put 11.250 0.275 0.275 0.000   0 0.275
SGMGS7 27/04/2017 Call 11.500 2.180 2.180 0.000   0 2.180
SGMGT7 27/04/2017 Put 11.500 0.325 0.325 0.000   0 0.325
SGMGV7 27/04/2017 Call 11.750 1.980 1.980 0.000   191 1.980
SGMGW7 27/04/2017 Put 11.750 0.380 0.380 0.000   0 0.380
SGMGX7 27/04/2017 Call 12.000 1.795 1.795 0.000   0 1.795
SGMGY7 27/04/2017 Put 12.000 0.450 0.450 0.000   0 0.450
SGMIR7 27/04/2017 Call 12.250 1.610 1.610 0.000   0 1.610
SGMIS7 27/04/2017 Put 12.250 0.520 0.520 0.000   0 0.520
SGMIT7 27/04/2017 Call 12.500 1.445 1.445 0.000   0 1.445
SGMIU7 27/04/2017 Put 12.500 0.605 0.605 0.000   0 0.605
SGMJE7 27/04/2017 Call 12.750 1.280 1.280 0.000   0 1.280
SGMJF7 27/04/2017 Put 12.750 0.695 0.695 0.000   96 0.695
SGMKP7 27/04/2017 Call 13.000 1.135 1.135 0.000   0 1.135
SGMKQ7 27/04/2017 Put 13.000 0.800 0.800 0.000   0 0.800
SGMKS7 27/04/2017 Call 13.250 0.990 0.990 0.000   0 0.990
SGMKR7 27/04/2017 Put 13.250 0.910 0.910 0.000   0 0.910
SGMKT7 27/04/2017 Call 13.500 0.870 0.870 0.000   0 0.870
SGMKU7 27/04/2017 Put 13.500 1.040 1.040 0.000   0 1.040
SGMKW7 27/04/2017 Call 13.750 0.750 0.750 0.000   100 0.750
SGMKV7 27/04/2017 Put 13.750 1.170 1.170 0.000   0 1.170
SGMLO7 27/04/2017 Call 14.000 0.645 0.645 0.000   0 0.645
SGMLP7 27/04/2017 Put 14.000 1.315 1.315 0.000   0 1.315
SGMM47 27/04/2017 Call 14.250 0.550 0.550 0.000   0 0.550
SGMM57 27/04/2017 Put 14.250 1.465 1.465 0.000   0 1.465
SGMMI7 27/04/2017 Call 14.500 0.465 0.465 0.000   0 0.465
SGMMJ7 27/04/2017 Put 14.500 1.630 1.630 0.000   0 1.630
SGMP37 27/04/2017 Call 14.750 0.390 0.390 0.000   31 0.390
SGMP47 27/04/2017 Put 14.750 1.805 1.805 0.000   0 1.805
SGMPV7 27/04/2017 Call 15.000 0.325 0.325 0.000   0 0.325
SGMPW7 27/04/2017 Put 15.000 1.985 1.985 0.000   0 1.985
SGMPL7 25/05/2017 Call 10.750 2.865 2.865 0.000   0 2.865
SGMPM7 25/05/2017 Put 10.750 0.255 0.255 0.000   0 0.255
SGMMK7 25/05/2017 Call 11.000 2.650 2.650 0.000   0 2.650
SGMML7 25/05/2017 Put 11.000 0.295 0.295 0.000   0 0.295
SGMMM7 25/05/2017 Call 11.250 2.450 2.450 0.000   0 2.450
SGMMN7 25/05/2017 Put 11.250 0.345 0.345 0.000   0 0.345
SGMMO7 25/05/2017 Call 11.500 2.255 2.255 0.000   0 2.255
SGMMP7 25/05/2017 Put 11.500 0.400 0.400 0.000   0 0.400
SGMMQ7 25/05/2017 Call 11.750 2.065 2.065 0.000   0 2.065
SGMMR7 25/05/2017 Put 11.750 0.465 0.465 0.000   0 0.465
SGMMS7 25/05/2017 Call 12.000 1.885 1.885 0.000   0 1.885
SGMMT7 25/05/2017 Put 12.000 0.540 0.540 0.000   0 0.540
SGMMU7 25/05/2017 Call 12.250 1.710 1.710 0.000   0 1.710
SGMMV7 25/05/2017 Put 12.250 0.615 0.615 0.000   0 0.615
SGMMW7 25/05/2017 Call 12.500 1.550 1.550 0.000   0 1.550
SGMMX7 25/05/2017 Put 12.500 0.705 0.705 0.000   0 0.705
SGMMY7 25/05/2017 Call 12.750 1.395 1.395 0.000   0 1.395
SGMMZ7 25/05/2017 Put 12.750 0.800 0.800 0.000   0 0.800
SGMN17 25/05/2017 Call 13.000 1.255 1.255 0.000   0 1.255
SGMN27 25/05/2017 Put 13.000 0.910 0.910 0.000   0 0.910
SGMN37 25/05/2017 Call 13.250 1.115 1.115 0.000   0 1.115
SGMN47 25/05/2017 Put 13.250 1.020 1.020 0.000   0 1.020
SGMN57 25/05/2017 Call 13.500 0.990 0.990 0.000   0 0.990
SGMN67 25/05/2017 Put 13.500 1.150 1.150 0.000   0 1.150
SGMN77 25/05/2017 Call 13.750 0.870 0.870 0.000   0 0.870
SGMN87 25/05/2017 Put 13.750 1.280 1.280 0.000   0 1.280
SGMN97 25/05/2017 Call 14.000 0.765 0.765 0.000   0 0.765
SGMNK7 25/05/2017 Put 14.000 1.435 1.435 0.000   0 1.435
SGMNL7 25/05/2017 Call 14.250 0.665 0.665 0.000   0 0.665
SGMNM7 25/05/2017 Put 14.250 1.605 1.605 0.000   0 1.605
SGMNN7 25/05/2017 Call 14.500 0.580 0.580 0.000   0 0.580
SGMNO7 25/05/2017 Put 14.500 1.780 1.780 1.785 22 22 1.780
SGMP57 25/05/2017 Call 14.750 0.495 0.495 0.000   193 0.495
SGMP67 25/05/2017 Put 14.750 1.950 1.950 1.960 47 47 1.950
SGMPX7 25/05/2017 Call 15.000 0.425 0.425 0.000   0 0.425
SGMPY7 25/05/2017 Put 15.000 2.075 2.075 0.000   0 2.075
SGMYS9 29/06/2017 Call 0.010 13.385 13.385 0.000   0 13.385
SGMYT9 29/06/2017 Call 5.750 7.635 7.635 0.000   0 7.635
SGMYU9 29/06/2017 Put 5.750 0.002 0.002 0.000   0 0.002
SGMYK9 29/06/2017 Call 6.000 7.385 7.385 0.000   0 7.385
SGMYL9 29/06/2017 Put 6.000 0.004 0.004 0.000   0 0.004
SGMY69 29/06/2017 Call 6.250 7.135 7.135 0.000   0 7.135
SGMY79 29/06/2017 Put 6.250 0.006 0.006 0.000   0 0.006
SGMXW9 29/06/2017 Call 6.500 6.890 6.890 0.000   0 6.890
SGMXY9 29/06/2017 Put 6.500 0.008 0.008 0.000   132 0.008
SGMYG9 29/06/2017 Call 6.750 6.640 6.640 0.000   0 6.640
SGMYH9 29/06/2017 Put 6.750 0.010 0.010 0.000   0 0.010
SGMYM9 29/06/2017 Call 7.000 6.395 6.395 0.000   0 6.395
SGMYN9 29/06/2017 Put 7.000 0.015 0.015 0.000   0 0.015
SGMY89 29/06/2017 Call 7.250 6.150 6.150 0.000   0 6.150
SGMY99 29/06/2017 Put 7.250 0.025 0.025 0.000   0 0.025
SGMXZ9 29/06/2017 Call 7.500 5.905 5.905 0.000   0 5.905
SGMY19 29/06/2017 Put 7.500 0.030 0.030 0.000   0 0.030
SGMYE9 29/06/2017 Call 7.750 5.660 5.660 0.000   0 5.660
SGMYF9 29/06/2017 Put 7.750 0.040 0.040 0.000   0 0.040
SGMYC9 29/06/2017 Call 8.000 5.420 5.420 0.000   0 5.420
SGMYD9 29/06/2017 Put 8.000 0.050 0.050 0.000   0 0.050
SGMY29 29/06/2017 Call 8.250 5.180 5.180 0.000   0 5.180
SGMY39 29/06/2017 Put 8.250 0.065 0.065 0.000   0 0.065
SGMYO9 29/06/2017 Call 8.500 4.940 4.940 0.000   0 4.940
SGMYP9 29/06/2017 Put 8.500 0.080 0.080 0.000   0 0.080
SGMYI9 29/06/2017 Call 8.750 4.705 4.705 0.000   0 4.705
SGMYJ9 29/06/2017 Put 8.750 0.095 0.095 0.000   0 0.095
SGMYA9 29/06/2017 Call 9.000 4.470 4.470 0.000   0 4.470
SGMYB9 29/06/2017 Put 9.000 0.115 0.115 0.000   0 0.115
SGMY49 29/06/2017 Call 9.250 4.240 4.240 0.000   0 4.240
SGMY59 29/06/2017 Put 9.250 0.135 0.135 0.000   0 0.135
SGMYQ9 29/06/2017 Call 9.500 4.010 4.010 0.000   0 4.010
SGMYR9 29/06/2017 Put 9.500 0.155 0.155 0.000   0 0.155
SGMYV9 29/06/2017 Call 9.750 3.785 3.785 0.000   0 3.785
SGMYW9 29/06/2017 Put 9.750 0.185 0.185 0.000   0 0.185
SGMYX9 29/06/2017 Call 10.000 3.565 3.565 0.000   0 3.565
SGMYZ9 29/06/2017 Put 10.000 0.215 0.215 0.000   0 0.215
SGMZ59 29/06/2017 Call 10.250 3.345 3.345 0.000   0 3.345
SGMZ69 29/06/2017 Put 10.250 0.245 0.245 0.000   0 0.245
SGMZ79 29/06/2017 Call 10.500 3.140 3.140 0.000   0 3.140
SGMZ89 29/06/2017 Put 10.500 0.285 0.285 0.000   0 0.285
SGMZD9 29/06/2017 Call 10.750 2.935 2.935 0.000   0 2.935
SGMZE9 29/06/2017 Put 10.750 0.330 0.330 0.000   0 0.330
SGMZF9 29/06/2017 Call 11.000 2.735 2.735 0.000   0 2.735
SGMZG9 29/06/2017 Put 11.000 0.380 0.380 0.000   0 0.380
SGMCW7 29/06/2017 Call 11.250 2.545 2.545 0.000   0 2.545
SGMCX7 29/06/2017 Put 11.250 0.435 0.435 0.000   0 0.435
SGMD87 29/06/2017 Call 11.500 2.355 2.355 0.000   0 2.355
SGMD97 29/06/2017 Put 11.500 0.500 0.500 0.000   0 0.500
SGME57 29/06/2017 Call 11.750 2.180 2.180 0.000   0 2.180
SGME67 29/06/2017 Put 11.750 0.570 0.570 0.000   0 0.570
SGME77 29/06/2017 Call 12.000 2.000 2.000 0.000   0 2.000
SGME87 29/06/2017 Put 12.000 0.645 0.645 0.000   0 0.645
SGMIV7 29/06/2017 Call 12.250 1.835 1.835 0.000   0 1.835
SGMIW7 29/06/2017 Put 12.250 0.735 0.735 0.000   0 0.735
SGMIX7 29/06/2017 Call 12.500 1.680 1.680 0.000   0 1.680
SGMIY7 29/06/2017 Put 12.500 0.825 0.825 0.000   0 0.825
SGMJG7 29/06/2017 Call 12.750 1.525 1.525 0.000   0 1.525
SGMJH7 29/06/2017 Put 12.750 0.925 0.925 0.000   0 0.925
SGMKY7 29/06/2017 Call 13.000 1.385 1.385 0.000   0 1.385
SGMKX7 29/06/2017 Put 13.000 1.030 1.030 0.000   0 1.030
SGMKZ7 29/06/2017 Call 13.250 1.250 1.250 0.000   0 1.250
SGML17 29/06/2017 Put 13.250 1.140 1.140 0.000   0 1.140
SGML37 29/06/2017 Call 13.500 1.130 1.130 0.000   0 1.130
SGML27 29/06/2017 Put 13.500 1.265 1.265 0.000   0 1.265
SGML47 29/06/2017 Call 13.750 1.010 1.010 0.000   0 1.010
SGML57 29/06/2017 Put 13.750 1.395 1.395 0.000   0 1.395
SGMLQ7 29/06/2017 Call 14.000 0.905 0.905 0.000   0 0.905
SGMLR7 29/06/2017 Put 14.000 1.535 1.535 0.000   0 1.535
SGMM67 29/06/2017 Call 14.250 0.805 0.805 0.000   0 0.805
SGMM77 29/06/2017 Put 14.250 1.680 1.680 0.000   0 1.680
SGMNP7 29/06/2017 Call 14.500 0.710 0.710 0.000   0 0.710
SGMNQ7 29/06/2017 Put 14.500 1.835 1.835 0.000   0 1.835
SGMP77 29/06/2017 Call 14.750 0.630 0.630 0.000   0 0.630
SGMP87 29/06/2017 Put 14.750 2.000 2.000 0.000   0 2.000
SGMPZ7 29/06/2017 Call 15.000 0.550 0.550 0.000   0 0.550
SGMQ17 29/06/2017 Put 15.000 2.165 2.165 0.000   0 2.165
SGMFI7 28/09/2017 Call 0.010 13.440 13.440 0.000   0 13.440
SGMEI7 28/09/2017 Call 7.500 5.955 5.955 0.000   0 5.955
SGMEJ7 28/09/2017 Put 7.500 0.090 0.090 0.000   0 0.090
SGMFG7 28/09/2017 Call 7.750 5.725 5.725 0.000   0 5.725
SGMFH7 28/09/2017 Put 7.750 0.105 0.105 0.000   0 0.105
SGMF37 28/09/2017 Call 8.000 5.495 5.495 0.000   0 5.495
SGMF47 28/09/2017 Put 8.000 0.120 0.120 0.000   0 0.120
SGMEO7 28/09/2017 Call 8.250 5.270 5.270 0.000   0 5.270
SGMEP7 28/09/2017 Put 8.250 0.140 0.140 0.000   0 0.140
SGMEU7 28/09/2017 Call 8.500 5.045 5.045 0.000   0 5.045
SGMEV7 28/09/2017 Put 8.500 0.160 0.160 0.000   0 0.160
SGMF97 28/09/2017 Call 8.750 4.820 4.820 0.000   0 4.820
SGMFF7 28/09/2017 Put 8.750 0.185 0.185 0.000   0 0.185
SGMF57 28/09/2017 Call 9.000 4.600 4.600 0.000   0 4.600
SGMF67 28/09/2017 Put 9.000 0.210 0.210 0.000   0 0.210
SGMEM7 28/09/2017 Call 9.250 4.385 4.385 0.000   0 4.385
SGMEN7 28/09/2017 Put 9.250 0.245 0.245 0.000   0 0.245
SGMES7 28/09/2017 Call 9.500 4.170 4.170 0.000   0 4.170
SGMET7 28/09/2017 Put 9.500 0.275 0.275 0.000   0 0.275
SGMEW7 28/09/2017 Call 9.750 3.965 3.965 0.000   0 3.965
SGMEX7 28/09/2017 Put 9.750 0.315 0.315 0.000   0 0.315
SGMF17 28/09/2017 Call 10.000 3.760 3.760 0.000   0 3.760
SGMF27 28/09/2017 Put 10.000 0.355 0.355 0.000   0 0.355
SGMEK7 28/09/2017 Call 10.250 3.555 3.555 0.000   0 3.555
SGMEL7 28/09/2017 Put 10.250 0.400 0.400 0.000   0 0.400
SGMEQ7 28/09/2017 Call 10.500 3.365 3.365 0.000   0 3.365
SGMER7 28/09/2017 Put 10.500 0.455 0.455 0.000   0 0.455
SGMEY7 28/09/2017 Call 10.750 3.175 3.175 0.000   0 3.175
SGMEZ7 28/09/2017 Put 10.750 0.510 0.510 0.000   0 0.510
SGMF77 28/09/2017 Call 11.000 2.985 2.985 0.000   0 2.985
SGMF87 28/09/2017 Put 11.000 0.565 0.565 0.000   0 0.565
SGMFJ7 28/09/2017 Call 11.250 2.815 2.815 0.000   0 2.815
SGMFK7 28/09/2017 Put 11.250 0.640 0.640 0.000   0 0.640
SGMFL7 28/09/2017 Call 11.500 2.640 2.640 0.000   0 2.640
SGMFM7 28/09/2017 Put 11.500 0.710 0.710 0.000   0 0.710
SGMFN7 28/09/2017 Call 11.750 2.465 2.465 0.000   0 2.465
SGMFO7 28/09/2017 Put 11.750 0.785 0.785 0.000   0 0.785
SGMGZ7 28/09/2017 Call 12.000 2.310 2.310 0.000   0 2.310
SGMI17 28/09/2017 Put 12.000 0.875 0.875 0.000   0 0.875
SGMIZ7 28/09/2017 Call 12.250 2.155 2.155 0.000   0 2.155
SGMJ17 28/09/2017 Put 12.250 0.970 0.970 0.000   0 0.970
SGMJ27 28/09/2017 Call 12.500 2.000 2.000 0.000   0 2.000
SGMJ37 28/09/2017 Put 12.500 1.060 1.060 0.000   0 1.060
SGMJI7 28/09/2017 Call 12.750 1.865 1.865 0.000   0 1.865
SGMJJ7 28/09/2017 Put 12.750 1.170 1.170 0.000   0 1.170
SGML67 28/09/2017 Call 13.000 1.725 1.725 0.000   0 1.725
SGML77 28/09/2017 Put 13.000 1.280 1.280 0.000   0 1.280
SGML97 28/09/2017 Call 13.250 1.590 1.590 0.000   0 1.590
SGML87 28/09/2017 Put 13.250 1.395 1.395 0.000   0 1.395
SGMLA7 28/09/2017 Call 13.500 1.470 1.470 0.000   0 1.470
SGMLB7 28/09/2017 Put 13.500 1.525 1.525 0.000   0 1.525
SGMLD7 28/09/2017 Call 13.750 1.355 1.355 0.000   0 1.355
SGMLC7 28/09/2017 Put 13.750 1.655 1.655 0.000   0 1.655
SGMLS7 28/09/2017 Call 14.000 1.235 1.235 0.000   0 1.235
SGMLT7 28/09/2017 Put 14.000 1.785 1.785 0.000   0 1.785
SGMM87 28/09/2017 Call 14.250 1.135 1.135 0.000   0 1.135
SGMM97 28/09/2017 Put 14.250 1.935 1.935 0.000   0 1.935
SGMNR7 28/09/2017 Call 14.500 1.040 1.040 0.000   0 1.040
SGMNS7 28/09/2017 Put 14.500 2.085 2.085 0.000   0 2.085
SGMP97 28/09/2017 Call 14.750 0.940 0.940 0.000   0 0.940
SGMPK7 28/09/2017 Put 14.750 2.235 2.235 0.000   0 2.235
SGMQ27 28/09/2017 Call 15.000 0.860 0.860 0.000   0 0.860
SGMQ37 28/09/2017 Put 15.000 2.400 2.400 0.000   0 2.400

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.