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 | 10.000  |
0.150 | 9.800 | 10.150 | 9.830 | 10.150 | 9.810 | 1,865,861 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| SGMVG9 | 30/05/2013 | Call | 0.010 | 9.995 | 9.995 | 0.000 | 0 | 9.995 | |
| SGMPW9 | 30/05/2013 | Call | 7.000 | 3.005 | 3.005 | 0.000 | 0 | 3.005 | |
| SGMPO9 | 30/05/2013 | Call | 7.250 | 2.755 | 2.755 | 0.000 | 0 | 2.755 | |
| SGMNZ9 | 30/05/2013 | Call | 7.500 | 2.505 | 2.505 | 0.000 | 0 | 2.505 | |
| SGMPK9 | 30/05/2013 | Call | 7.750 | 2.255 | 2.255 | 0.000 | 0 | 2.255 | |
| SGMPY9 | 30/05/2013 | Call | 8.000 | 2.005 | 2.005 | 0.000 | 0 | 2.005 | |
| SGMPQ9 | 30/05/2013 | Call | 8.250 | 1.755 | 1.755 | 0.000 | 0 | 1.755 | |
| SGMP49 | 30/05/2013 | Call | 8.500 | 1.505 | 1.505 | 0.000 | 0 | 1.505 | |
| SGMP89 | 30/05/2013 | Call | 8.750 | 1.255 | 1.255 | 0.000 | 0 | 1.255 | |
| SGMPU9 | 30/05/2013 | Call | 9.000 | 1.015 | 1.015 | 0.000 | 50 | 1.015 | |
| SGMNV9 | 30/05/2013 | Call | 9.250 | 0.780 | 0.780 | 0.000 | 0 | 0.780 | |
| SGMP29 | 30/05/2013 | Call | 9.500 | 0.565 | 0.565 | 0.000 | 30 | 0.565 | |
| SGMP69 | 30/05/2013 | Call | 9.750 | 0.375 | 0.375 | 0.000 | 101 | 0.375 | |
| SGMPS9 | 30/05/2013 | Call | 10.000 | 0.220 | 0.220 | 0.205 | 40 | 265 | 0.220 |
| SGMNX9 | 30/05/2013 | Call | 10.250 | 0.115 | 0.115 | 0.000 | 411 | 0.115 | |
| SGMPM9 | 30/05/2013 | Call | 10.500 | 0.050 | 0.050 | 0.000 | 1,644 | 0.050 | |
| SGMQ19 | 30/05/2013 | Call | 10.750 | 0.020 | 0.020 | 0.000 | 337 | 0.020 | |
| SGMQ39 | 30/05/2013 | Call | 11.000 | 0.009 | 0.009 | 0.000 | 108 | 0.009 | |
| SGMR49 | 30/05/2013 | Call | 11.250 | 0.003 | 0.003 | 0.000 | 30 | 0.003 | |
| SGMR89 | 30/05/2013 | Call | 11.500 | 0.001 | 0.001 | 0.000 | 39 | 0.001 | |
| SGMRJ9 | 30/05/2013 | Call | 11.750 | 0.000 | 0.000 | 0.000 | 100 | 0.000 | |
| SGMSV9 | 30/05/2013 | Call | 12.000 | 0.000 | 0.000 | 0.000 | 67 | 0.000 | |
| SGMT89 | 30/05/2013 | Call | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMTS9 | 30/05/2013 | Call | 12.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMTU9 | 30/05/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMVJ9 | 30/05/2013 | Call | 13.000 | 0.000 | 0.000 | 0.000 | 500 | 0.000 | |
| SGMVS7 | 27/06/2013 | Call | 0.010 | 10.015 | 10.015 | 0.000 | 0 | 10.015 | |
| SGMIS9 | 27/06/2013 | Call | 6.000 | 4.015 | 4.015 | 0.000 | 0 | 4.015 | |
| SGMFZ9 | 27/06/2013 | Call | 6.250 | 3.765 | 3.765 | 0.000 | 0 | 3.765 | |
| SGMF49 | 27/06/2013 | Call | 6.500 | 3.515 | 3.515 | 0.000 | 0 | 3.515 | |
| SGMEN9 | 27/06/2013 | Call | 6.750 | 3.270 | 3.270 | 0.000 | 0 | 3.270 | |
| SGMZU8 | 27/06/2013 | Call | 7.000 | 3.020 | 3.020 | 0.000 | 0 | 3.020 | |
| SGMD19 | 27/06/2013 | Call | 7.250 | 2.770 | 2.770 | 0.000 | 0 | 2.770 | |
| SGMYK8 | 27/06/2013 | Call | 7.500 | 2.525 | 2.525 | 0.000 | 0 | 2.525 | |
| SGMC59 | 27/06/2013 | Call | 7.750 | 2.280 | 2.280 | 0.000 | 0 | 2.280 | |
| SGMVB8 | 27/06/2013 | Call | 8.000 | 2.035 | 2.035 | 0.000 | 0 | 2.035 | |
| SGMBY9 | 27/06/2013 | Call | 8.250 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| SGMV38 | 27/06/2013 | Call | 8.500 | 1.575 | 1.575 | 0.000 | 0 | 1.575 | |
| SGMC39 | 27/06/2013 | Call | 8.750 | 1.355 | 1.355 | 0.000 | 0 | 1.355 | |
| SGMV98 | 27/06/2013 | Call | 9.000 | 1.150 | 1.150 | 0.000 | 139 | 1.150 | |
| SGMC19 | 27/06/2013 | Call | 9.250 | 0.965 | 0.965 | 0.000 | 26 | 0.965 | |
| SGMUY8 | 27/06/2013 | Call | 9.500 | 0.790 | 0.790 | 0.000 | 60 | 0.790 | |
| SGMBS9 | 27/06/2013 | Call | 9.750 | 0.620 | 0.620 | 0.000 | 38 | 0.620 | |
| SGMVD8 | 27/06/2013 | Call | 10.000 | 0.480 | 0.480 | 0.430 | 20 | 86 | 0.480 |
| SGMBW9 | 27/06/2013 | Call | 10.250 | 0.365 | 0.365 | 0.000 | 1,090 | 0.365 | |
| SGMV18 | 27/06/2013 | Call | 10.500 | 0.260 | 0.260 | 0.000 | 71 | 0.260 | |
| SGMBU9 | 27/06/2013 | Call | 10.750 | 0.185 | 0.185 | 0.000 | 1,542 | 0.185 | |
| SGMVF8 | 27/06/2013 | Call | 11.000 | 0.120 | 0.120 | 0.000 | 250 | 0.120 | |
| SGMCU9 | 27/06/2013 | Call | 11.250 | 0.080 | 0.080 | 0.000 | 0 | 0.080 | |
| SGMV58 | 27/06/2013 | Call | 11.500 | 0.055 | 0.055 | 0.000 | 40 | 0.055 | |
| SGMKE9 | 27/06/2013 | Call | 11.750 | 0.035 | 0.035 | 0.000 | 83 | 0.035 | |
| SGMV78 | 27/06/2013 | Call | 12.000 | 0.020 | 0.020 | 0.000 | 125 | 0.020 | |
| SGMTA9 | 27/06/2013 | Call | 12.250 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| SGMTW9 | 27/06/2013 | Call | 12.500 | 0.007 | 0.007 | 0.000 | 30 | 0.007 | |
| SGMTY9 | 27/06/2013 | Call | 12.750 | 0.004 | 0.004 | 0.000 | 20 | 0.004 | |
| SGMVL9 | 27/06/2013 | Call | 13.000 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| SGMV37 | 27/06/2013 | Call | 15.000 | 0.000 | 0.000 | 0.000 | 88 | 0.000 | |
| SGMV47 | 27/06/2013 | Call | 16.000 | 0.000 | 0.000 | 0.000 | 12 | 0.000 | |
| SGMV77 | 27/06/2013 | Call | 17.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMV87 | 27/06/2013 | Call | 18.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMVB7 | 27/06/2013 | Call | 19.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMVC7 | 27/06/2013 | Call | 20.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMVF7 | 27/06/2013 | Call | 21.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMVG7 | 27/06/2013 | Call | 22.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMVJ7 | 27/06/2013 | Call | 23.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMVK7 | 27/06/2013 | Call | 24.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMVN7 | 27/06/2013 | Call | 25.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMVO7 | 27/06/2013 | Call | 26.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMVR7 | 27/06/2013 | Call | 27.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMYL9 | 25/07/2013 | Call | 0.010 | 10.040 | 10.040 | 0.000 | 0 | 10.040 | |
| SGMXL9 | 25/07/2013 | Call | 7.000 | 3.040 | 3.040 | 0.000 | 0 | 3.040 | |
| SGMRN9 | 25/07/2013 | Call | 7.250 | 2.800 | 2.800 | 0.000 | 0 | 2.800 | |
| SGMSC9 | 25/07/2013 | Call | 7.500 | 2.560 | 2.560 | 0.000 | 0 | 2.560 | |
| SGMS49 | 25/07/2013 | Call | 7.750 | 2.325 | 2.325 | 0.000 | 0 | 2.325 | |
| SGMRR9 | 25/07/2013 | Call | 8.000 | 2.095 | 2.095 | 0.000 | 0 | 2.095 | |
| SGMS69 | 25/07/2013 | Call | 8.250 | 1.875 | 1.875 | 0.000 | 0 | 1.875 | |
| SGMSA9 | 25/07/2013 | Call | 8.500 | 1.665 | 1.665 | 0.000 | 0 | 1.665 | |
| SGMRZ9 | 25/07/2013 | Call | 8.750 | 1.460 | 1.460 | 0.000 | 112 | 1.460 | |
| SGMRV9 | 25/07/2013 | Call | 9.000 | 1.265 | 1.265 | 0.000 | 0 | 1.265 | |
| SGMSE9 | 25/07/2013 | Call | 9.250 | 1.080 | 1.080 | 0.000 | 100 | 1.080 | |
| SGMS89 | 25/07/2013 | Call | 9.500 | 0.910 | 0.910 | 0.000 | 30 | 0.910 | |
| SGMRT9 | 25/07/2013 | Call | 9.750 | 0.755 | 0.755 | 0.000 | 31 | 0.755 | |
| SGMRP9 | 25/07/2013 | Call | 10.000 | 0.630 | 0.630 | 0.000 | 38 | 0.630 | |
| SGMSG9 | 25/07/2013 | Call | 10.250 | 0.505 | 0.505 | 0.000 | 73 | 0.505 | |
| SGMS29 | 25/07/2013 | Call | 10.500 | 0.400 | 0.400 | 0.000 | 60 | 0.400 | |
| SGMRX9 | 25/07/2013 | Call | 10.750 | 0.310 | 0.310 | 0.000 | 124 | 0.310 | |
| SGMSL9 | 25/07/2013 | Call | 11.000 | 0.235 | 0.235 | 0.000 | 132 | 0.235 | |
| SGMSN9 | 25/07/2013 | Call | 11.250 | 0.180 | 0.180 | 0.000 | 30 | 0.180 | |
| SGMSP9 | 25/07/2013 | Call | 11.500 | 0.135 | 0.135 | 0.000 | 0 | 0.135 | |
| SGMSR9 | 25/07/2013 | Call | 11.750 | 0.100 | 0.100 | 0.000 | 0 | 0.100 | |
| SGMSX9 | 25/07/2013 | Call | 12.000 | 0.075 | 0.075 | 0.000 | 30 | 0.075 | |
| SGMTC9 | 25/07/2013 | Call | 12.250 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| SGMU19 | 25/07/2013 | Call | 12.500 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| SGMU39 | 25/07/2013 | Call | 12.750 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| SGMVN9 | 25/07/2013 | Call | 13.000 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| SGMXN9 | 29/08/2013 | Call | 7.000 | 3.090 | 3.090 | 0.000 | 0 | 3.090 | |
| SGMXF9 | 29/08/2013 | Call | 7.250 | 2.850 | 2.850 | 0.000 | 0 | 2.850 | |
| SGMXC9 | 29/08/2013 | Call | 7.500 | 2.645 | 2.645 | 0.000 | 0 | 2.645 | |
| SGMX69 | 29/08/2013 | Call | 7.750 | 2.410 | 2.410 | 0.000 | 0 | 2.410 | |
| SGMW49 | 29/08/2013 | Call | 8.000 | 2.175 | 2.175 | 0.000 | 0 | 2.175 | |
| SGMW29 | 29/08/2013 | Call | 8.250 | 1.960 | 1.960 | 0.000 | 0 | 1.960 | |
| SGMVZ9 | 29/08/2013 | Call | 8.500 | 1.760 | 1.760 | 0.000 | 0 | 1.760 | |
| SGMVX9 | 29/08/2013 | Call | 8.750 | 1.565 | 1.565 | 0.000 | 0 | 1.565 | |
| SGMV69 | 29/08/2013 | Call | 9.000 | 1.380 | 1.380 | 0.000 | 0 | 1.380 | |
| SGMUX9 | 29/08/2013 | Call | 9.250 | 1.205 | 1.205 | 0.000 | 5 | 1.205 | |
| SGMUT9 | 29/08/2013 | Call | 9.500 | 1.045 | 1.045 | 0.000 | 10 | 1.045 | |
| SGMVC9 | 29/08/2013 | Call | 9.750 | 0.895 | 0.895 | 0.000 | 0 | 0.895 | |
| SGMVA9 | 29/08/2013 | Call | 10.000 | 0.760 | 0.760 | 0.000 | 0 | 0.760 | |
| SGMUV9 | 29/08/2013 | Call | 10.250 | 0.640 | 0.640 | 0.000 | 0 | 0.640 | |
| SGMV49 | 29/08/2013 | Call | 10.500 | 0.530 | 0.530 | 0.000 | 110 | 0.530 | |
| SGMVE9 | 29/08/2013 | Call | 10.750 | 0.430 | 0.430 | 0.000 | 0 | 0.430 | |
| SGMUN9 | 29/08/2013 | Call | 11.000 | 0.350 | 0.350 | 0.000 | 0 | 0.350 | |
| SGMUR9 | 29/08/2013 | Call | 11.250 | 0.275 | 0.275 | 0.000 | 0 | 0.275 | |
| SGMV29 | 29/08/2013 | Call | 11.500 | 0.215 | 0.215 | 0.000 | 0 | 0.215 | |
| SGMV89 | 29/08/2013 | Call | 11.750 | 0.165 | 0.165 | 0.000 | 0 | 0.165 | |
| SGMUL9 | 29/08/2013 | Call | 12.000 | 0.130 | 0.130 | 0.000 | 0 | 0.130 | |
| SGMUP9 | 29/08/2013 | Call | 12.250 | 0.095 | 0.095 | 0.000 | 0 | 0.095 | |
| SGMUZ9 | 29/08/2013 | Call | 12.500 | 0.090 | 0.090 | 0.000 | 0 | 0.090 | |
| SGMVR9 | 29/08/2013 | Call | 12.750 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| SGMVP9 | 29/08/2013 | Call | 13.000 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| SGMLW9 | 26/09/2013 | Call | 0.010 | 10.085 | 10.085 | 0.000 | 0 | 10.085 | |
| SGMF69 | 26/09/2013 | Call | 6.000 | 4.070 | 4.070 | 0.000 | 0 | 4.070 | |
| SGMDR9 | 26/09/2013 | Call | 6.500 | 3.605 | 3.605 | 0.000 | 0 | 3.605 | |
| SGMNS9 | 26/09/2013 | Call | 6.750 | 3.375 | 3.375 | 0.000 | 0 | 3.375 | |
| SGMZW8 | 26/09/2013 | Call | 7.000 | 3.130 | 3.130 | 0.000 | 0 | 3.130 | |
| SGMN49 | 26/09/2013 | Call | 7.250 | 2.895 | 2.895 | 0.000 | 0 | 2.895 | |
| SGMYM8 | 26/09/2013 | Call | 7.500 | 2.695 | 2.695 | 0.000 | 0 | 2.695 | |
| SGML59 | 26/09/2013 | Call | 7.750 | 2.450 | 2.450 | 0.000 | 0 | 2.450 | |
| SGMVT8 | 26/09/2013 | Call | 8.000 | 2.240 | 2.240 | 0.000 | 40 | 2.240 | |
| SGMKY9 | 26/09/2013 | Call | 8.250 | 2.035 | 2.035 | 0.000 | 0 | 2.035 | |
| SGMVN8 | 26/09/2013 | Call | 8.500 | 1.845 | 1.845 | 0.000 | 0 | 1.845 | |
| SGMLB9 | 26/09/2013 | Call | 8.750 | 1.655 | 1.655 | 0.000 | 0 | 1.655 | |
| SGMVV8 | 26/09/2013 | Call | 9.000 | 1.485 | 1.485 | 0.000 | 50 | 1.485 | |
| SGMKW9 | 26/09/2013 | Call | 9.250 | 1.315 | 1.315 | 0.000 | 3 | 1.315 | |
| SGMVP8 | 26/09/2013 | Call | 9.500 | 1.165 | 1.165 | 0.000 | 12 | 1.165 | |
| SGML99 | 26/09/2013 | Call | 9.750 | 1.020 | 1.020 | 0.000 | 14 | 1.020 | |
| SGMVL8 | 26/09/2013 | Call | 10.000 | 0.885 | 0.885 | 0.000 | 42 | 0.885 | |
| SGML19 | 26/09/2013 | Call | 10.250 | 0.770 | 0.770 | 0.000 | 26 | 0.770 | |
| SGMVR8 | 26/09/2013 | Call | 10.500 | 0.660 | 0.660 | 0.000 | 30 | 0.660 | |
| SGML79 | 26/09/2013 | Call | 10.750 | 0.560 | 0.560 | 0.000 | 30 | 0.560 | |
| SGMVJ8 | 26/09/2013 | Call | 11.000 | 0.475 | 0.475 | 0.000 | 71 | 0.475 | |
| SGML39 | 26/09/2013 | Call | 11.250 | 0.385 | 0.385 | 0.000 | 0 | 0.385 | |
| SGMVX8 | 26/09/2013 | Call | 11.500 | 0.310 | 0.310 | 0.000 | 13 | 0.310 | |
| SGMLZ9 | 26/09/2013 | Call | 11.750 | 0.240 | 0.240 | 0.000 | 0 | 0.240 | |
| SGMVH8 | 26/09/2013 | Call | 12.000 | 0.185 | 0.185 | 0.000 | 65 | 0.185 | |
| SGMTE9 | 26/09/2013 | Call | 12.250 | 0.145 | 0.145 | 0.000 | 29 | 0.145 | |
| SGMKK9 | 26/09/2013 | Call | 12.500 | 0.145 | 0.145 | 0.000 | 16 | 0.145 | |
| SGMU59 | 26/09/2013 | Call | 12.750 | 0.085 | 0.085 | 0.000 | 17 | 0.085 | |
| SGMVT9 | 26/09/2013 | Call | 13.000 | 0.070 | 0.070 | 0.000 | 79 | 0.070 | |
| SGMYD9 | 24/10/2013 | Call | 7.750 | 2.480 | 2.480 | 0.000 | 0 | 2.480 | |
| SGMY39 | 24/10/2013 | Call | 8.000 | 2.285 | 2.285 | 0.000 | 0 | 2.285 | |
| SGMXV9 | 24/10/2013 | Call | 8.250 | 2.090 | 2.090 | 0.000 | 0 | 2.090 | |
| SGMY99 | 24/10/2013 | Call | 8.500 | 1.900 | 1.900 | 0.000 | 0 | 1.900 | |
| SGMYJ9 | 24/10/2013 | Call | 8.750 | 1.720 | 1.720 | 0.000 | 0 | 1.720 | |
| SGMY19 | 24/10/2013 | Call | 9.000 | 1.545 | 1.545 | 0.000 | 0 | 1.545 | |
| SGMXR9 | 24/10/2013 | Call | 9.250 | 1.385 | 1.385 | 0.000 | 0 | 1.385 | |
| SGMYB9 | 24/10/2013 | Call | 9.500 | 1.235 | 1.235 | 0.000 | 0 | 1.235 | |
| SGMY59 | 24/10/2013 | Call | 9.750 | 1.095 | 1.095 | 0.000 | 0 | 1.095 | |
| SGMXT9 | 24/10/2013 | Call | 10.000 | 0.960 | 0.960 | 0.000 | 0 | 0.960 | |
| SGMXP9 | 24/10/2013 | Call | 10.250 | 0.840 | 0.840 | 0.000 | 0 | 0.840 | |
| SGMYH9 | 24/10/2013 | Call | 10.500 | 0.730 | 0.730 | 0.000 | 0 | 0.730 | |
| SGMYF9 | 24/10/2013 | Call | 10.750 | 0.625 | 0.625 | 0.000 | 0 | 0.625 | |
| SGMXY9 | 24/10/2013 | Call | 11.000 | 0.535 | 0.535 | 0.000 | 0 | 0.535 | |
| SGMY79 | 24/10/2013 | Call | 11.250 | 0.455 | 0.455 | 0.000 | 0 | 0.455 | |
| SGMYM9 | 24/10/2013 | Call | 11.500 | 0.380 | 0.380 | 0.000 | 0 | 0.380 | |
| SGMYO9 | 24/10/2013 | Call | 11.750 | 0.315 | 0.315 | 0.000 | 0 | 0.315 | |
| SGMYQ9 | 24/10/2013 | Call | 12.000 | 0.270 | 0.270 | 0.000 | 0 | 0.270 | |
| SGMYU9 | 24/10/2013 | Call | 12.250 | 0.225 | 0.225 | 0.000 | 0 | 0.225 | |
| SGMYZ9 | 24/10/2013 | Call | 12.500 | 0.185 | 0.185 | 0.000 | 0 | 0.185 | |
| SGMZ29 | 24/10/2013 | Call | 12.750 | 0.155 | 0.155 | 0.000 | 0 | 0.155 | |
| SGMWK7 | 19/12/2013 | Call | 0.010 | 10.050 | 10.050 | 0.000 | 0 | 10.050 | |
| SGMF89 | 19/12/2013 | Call | 6.000 | 4.085 | 4.085 | 0.000 | 0 | 4.085 | |
| SGMDT9 | 19/12/2013 | Call | 6.500 | 3.635 | 3.635 | 0.000 | 0 | 3.635 | |
| SGMZY8 | 19/12/2013 | Call | 7.000 | 3.175 | 3.175 | 0.000 | 0 | 3.175 | |
| SGMSI9 | 19/12/2013 | Call | 7.250 | 2.955 | 2.955 | 0.000 | 0 | 2.955 | |
| SGMYO8 | 19/12/2013 | Call | 7.500 | 2.755 | 2.755 | 0.000 | 0 | 2.755 | |
| SGMQB9 | 19/12/2013 | Call | 7.750 | 2.530 | 2.530 | 0.000 | 0 | 2.530 | |
| SGMWG8 | 19/12/2013 | Call | 8.000 | 2.330 | 2.330 | 0.000 | 0 | 2.330 | |
| SGMQ79 | 19/12/2013 | Call | 8.250 | 2.145 | 2.145 | 0.000 | 0 | 2.145 | |
| SGMW28 | 19/12/2013 | Call | 8.500 | 1.960 | 1.960 | 0.000 | 30 | 1.960 | |
| SGMQH9 | 19/12/2013 | Call | 8.750 | 1.790 | 1.790 | 0.000 | 0 | 1.790 | |
| SGMWC8 | 19/12/2013 | Call | 9.000 | 1.630 | 1.630 | 0.000 | 0 | 1.630 | |
| SGMQ59 | 19/12/2013 | Call | 9.250 | 1.475 | 1.475 | 0.000 | 10 | 1.475 | |
| SGMVZ8 | 19/12/2013 | Call | 9.500 | 1.330 | 1.330 | 0.000 | 30 | 1.330 | |
| SGMQF9 | 19/12/2013 | Call | 9.750 | 1.195 | 1.195 | 0.000 | 26 | 1.195 | |
| SGMWA8 | 19/12/2013 | Call | 10.000 | 1.065 | 1.065 | 0.000 | 50 | 1.065 | |
| SGMQ99 | 19/12/2013 | Call | 10.250 | 0.950 | 0.950 | 0.000 | 32 | 0.950 | |
| SGMW48 | 19/12/2013 | Call | 10.500 | 0.840 | 0.840 | 0.000 | 63 | 0.840 | |
| SGMQD9 | 19/12/2013 | Call | 10.750 | 0.745 | 0.745 | 0.000 | 50 | 0.745 | |
| SGMW88 | 19/12/2013 | Call | 11.000 | 0.650 | 0.650 | 0.000 | 46 | 0.650 | |
| SGMR69 | 19/12/2013 | Call | 11.250 | 0.570 | 0.570 | 0.000 | 0 | 0.570 | |
| SGMW68 | 19/12/2013 | Call | 11.500 | 0.490 | 0.490 | 0.000 | 13 | 0.490 | |
| SGMRL9 | 19/12/2013 | Call | 11.750 | 0.430 | 0.430 | 0.420 | 8 | 68 | 0.430 |
| SGMWE8 | 19/12/2013 | Call | 12.000 | 0.355 | 0.355 | 0.000 | 116 | 0.355 | |
| SGMTG9 | 19/12/2013 | Call | 12.250 | 0.280 | 0.280 | 0.000 | 35 | 0.280 | |
| SGMKM9 | 19/12/2013 | Call | 12.500 | 0.250 | 0.250 | 0.000 | 220 | 0.250 | |
| SGMU79 | 19/12/2013 | Call | 12.750 | 0.235 | 0.235 | 0.000 | 60 | 0.235 | |
| SGMVV9 | 19/12/2013 | Call | 13.000 | 0.200 | 0.200 | 0.000 | 60 | 0.200 | |
| SGMVT7 | 19/12/2013 | Call | 15.000 | 0.045 | 0.045 | 0.000 | 280 | 0.045 | |
| SGMVW7 | 19/12/2013 | Call | 16.000 | 0.035 | 0.035 | 0.000 | 28 | 0.035 | |
| SGMVX7 | 19/12/2013 | Call | 17.000 | 0.020 | 0.020 | 0.000 | 28 | 0.020 | |
| SGMW17 | 19/12/2013 | Call | 18.000 | 0.010 | 0.010 | 0.000 | 19 | 0.010 | |
| SGMW27 | 19/12/2013 | Call | 19.000 | 0.006 | 0.006 | 0.000 | 0 | 0.006 | |
| SGMW57 | 19/12/2013 | Call | 20.000 | 0.003 | 0.003 | 0.000 | 28 | 0.003 | |
| SGMW67 | 19/12/2013 | Call | 21.000 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| SGMW97 | 19/12/2013 | Call | 22.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SGMWA7 | 19/12/2013 | Call | 23.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SGMWD7 | 19/12/2013 | Call | 24.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMWE7 | 19/12/2013 | Call | 25.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMWH7 | 19/12/2013 | Call | 26.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMWI7 | 19/12/2013 | Call | 27.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMX59 | 27/03/2014 | Call | 0.010 | 9.965 | 9.965 | 0.000 | 0 | 9.965 | |
| SGMFF9 | 27/03/2014 | Call | 6.000 | 4.120 | 4.120 | 0.000 | 0 | 4.120 | |
| SGMDV9 | 27/03/2014 | Call | 6.500 | 3.685 | 3.685 | 0.000 | 0 | 3.685 | |
| SGMB29 | 27/03/2014 | Call | 7.000 | 3.250 | 3.250 | 0.000 | 0 | 3.250 | |
| SGMXH9 | 27/03/2014 | Call | 7.250 | 3.035 | 3.035 | 0.000 | 0 | 3.035 | |
| SGMYQ8 | 27/03/2014 | Call | 7.500 | 2.865 | 2.865 | 0.000 | 0 | 2.865 | |
| SGMX89 | 27/03/2014 | Call | 7.750 | 2.665 | 2.665 | 0.000 | 0 | 2.665 | |
| SGMWK8 | 27/03/2014 | Call | 8.000 | 2.455 | 2.455 | 0.000 | 0 | 2.455 | |
| SGMWE9 | 27/03/2014 | Call | 8.250 | 2.280 | 2.280 | 0.000 | 0 | 2.280 | |
| SGMWU8 | 27/03/2014 | Call | 8.500 | 2.110 | 2.110 | 0.000 | 0 | 2.110 | |
| SGMW69 | 27/03/2014 | Call | 8.750 | 1.950 | 1.950 | 0.000 | 0 | 1.950 | |
| SGMWI8 | 27/03/2014 | Call | 9.000 | 1.790 | 1.790 | 0.000 | 0 | 1.790 | |
| SGMWC9 | 27/03/2014 | Call | 9.250 | 1.645 | 1.645 | 0.000 | 0 | 1.645 | |
| SGMWS8 | 27/03/2014 | Call | 9.500 | 1.505 | 1.505 | 0.000 | 0 | 1.505 | |
| SGMWI9 | 27/03/2014 | Call | 9.750 | 1.365 | 1.365 | 0.000 | 0 | 1.365 | |
| SGMWO8 | 27/03/2014 | Call | 10.000 | 1.250 | 1.250 | 0.000 | 0 | 1.250 | |
| SGMWA9 | 27/03/2014 | Call | 10.250 | 1.130 | 1.130 | 0.000 | 0 | 1.130 | |
| SGMWW8 | 27/03/2014 | Call | 10.500 | 1.020 | 1.020 | 0.000 | 0 | 1.020 | |
| SGMWK9 | 27/03/2014 | Call | 10.750 | 0.920 | 0.920 | 0.000 | 0 | 0.920 | |
| SGMWM8 | 27/03/2014 | Call | 11.000 | 0.820 | 0.820 | 0.000 | 0 | 0.820 | |
| SGMW89 | 27/03/2014 | Call | 11.250 | 0.735 | 0.735 | 0.000 | 0 | 0.735 | |
| SGMWY8 | 27/03/2014 | Call | 11.500 | 0.655 | 0.655 | 0.000 | 20 | 0.655 | |
| SGMWG9 | 27/03/2014 | Call | 11.750 | 0.580 | 0.580 | 0.000 | 20 | 0.580 | |
| SGMWQ8 | 27/03/2014 | Call | 12.000 | 0.510 | 0.510 | 0.000 | 69 | 0.510 | |
| SGMYW9 | 27/03/2014 | Call | 12.250 | 0.415 | 0.415 | 0.000 | 0 | 0.415 | |
| SGMKO9 | 27/03/2014 | Call | 12.500 | 0.415 | 0.415 | 0.000 | 10 | 0.415 | |
| SGMZ49 | 27/03/2014 | Call | 12.750 | 0.315 | 0.315 | 0.000 | 30 | 0.315 | |
| SGMU99 | 27/03/2014 | Call | 13.000 | 0.315 | 0.315 | 0.000 | 40 | 0.315 | |
| SGMFH9 | 26/06/2014 | Call | 6.000 | 4.150 | 4.150 | 0.000 | 0 | 4.150 | |
| SGMDX9 | 26/06/2014 | Call | 6.500 | 3.725 | 3.725 | 0.000 | 0 | 3.725 | |
| SGMB49 | 26/06/2014 | Call | 7.000 | 3.310 | 3.310 | 0.000 | 0 | 3.310 | |
| SGMYS8 | 26/06/2014 | Call | 7.500 | 2.910 | 2.910 | 0.000 | 0 | 2.910 | |
| SGMX38 | 26/06/2014 | Call | 8.000 | 2.545 | 2.545 | 0.000 | 0 | 2.545 | |
| SGMX98 | 26/06/2014 | Call | 8.500 | 2.205 | 2.205 | 0.000 | 0 | 2.205 | |
| SGMX18 | 26/06/2014 | Call | 9.000 | 1.900 | 1.900 | 0.000 | 0 | 1.900 | |
| SGMXB8 | 26/06/2014 | Call | 9.500 | 1.620 | 1.620 | 0.000 | 0 | 1.620 | |
| SGMXI8 | 26/06/2014 | Call | 10.000 | 1.365 | 1.365 | 0.000 | 0 | 1.365 | |
| SGMX58 | 26/06/2014 | Call | 10.500 | 1.130 | 1.130 | 0.000 | 0 | 1.130 | |
| SGMXG8 | 26/06/2014 | Call | 11.000 | 0.930 | 0.930 | 0.000 | 0 | 0.930 | |
| SGMX78 | 26/06/2014 | Call | 11.500 | 0.760 | 0.760 | 0.000 | 0 | 0.760 | |
| SGMXD8 | 26/06/2014 | Call | 12.000 | 0.605 | 0.605 | 0.000 | 0 | 0.605 | |
| SGMKQ9 | 26/06/2014 | Call | 12.500 | 0.480 | 0.480 | 0.000 | 0 | 0.480 | |
| SGMUB9 | 26/06/2014 | Call | 13.000 | 0.385 | 0.385 | 0.000 | 0 | 0.385 | |
| SGMNM9 | 25/09/2014 | Call | 6.500 | 3.665 | 3.665 | 0.000 | 0 | 3.665 | |
| SGMN69 | 25/09/2014 | Call | 7.000 | 3.260 | 3.260 | 0.000 | 0 | 3.260 | |
| SGMLT9 | 25/09/2014 | Call | 7.500 | 2.885 | 2.885 | 0.000 | 0 | 2.885 | |
| SGMLF9 | 25/09/2014 | Call | 8.000 | 2.535 | 2.535 | 0.000 | 0 | 2.535 | |
| SGMLR9 | 25/09/2014 | Call | 8.500 | 2.220 | 2.220 | 0.000 | 0 | 2.220 | |
| SGMLD9 | 25/09/2014 | Call | 9.000 | 1.935 | 1.935 | 0.000 | 0 | 1.935 | |
| SGMLP9 | 25/09/2014 | Call | 9.500 | 1.685 | 1.685 | 0.000 | 0 | 1.685 | |
| SGMLJ9 | 25/09/2014 | Call | 10.000 | 1.460 | 1.460 | 0.000 | 30 | 1.460 | |
| SGMLN9 | 25/09/2014 | Call | 10.500 | 1.255 | 1.255 | 0.000 | 30 | 1.255 | |
| SGMLH9 | 25/09/2014 | Call | 11.000 | 1.090 | 1.090 | 0.000 | 0 | 1.090 | |
| SGMLL9 | 25/09/2014 | Call | 11.500 | 0.925 | 0.925 | 0.000 | 0 | 0.925 | |
| SGMLX9 | 25/09/2014 | Call | 12.000 | 0.795 | 0.795 | 0.000 | 0 | 0.795 | |
| SGMM29 | 25/09/2014 | Call | 12.500 | 0.685 | 0.685 | 0.000 | 0 | 0.685 | |
| SGMUD9 | 25/09/2014 | Call | 13.000 | 0.580 | 0.580 | 0.000 | 0 | 0.580 | |
| SGMFJ9 | 18/12/2014 | Call | 6.000 | 4.210 | 4.210 | 0.000 | 0 | 4.210 | |
| SGMDZ9 | 18/12/2014 | Call | 6.500 | 3.820 | 3.820 | 0.000 | 0 | 3.820 | |
| SGMB69 | 18/12/2014 | Call | 7.000 | 3.465 | 3.465 | 0.000 | 0 | 3.465 | |
| SGMYU8 | 18/12/2014 | Call | 7.500 | 3.140 | 3.140 | 0.000 | 0 | 3.140 | |
| SGMXW8 | 18/12/2014 | Call | 8.000 | 2.835 | 2.835 | 0.000 | 0 | 2.835 | |
| SGMXU8 | 18/12/2014 | Call | 8.500 | 2.555 | 2.555 | 0.000 | 0 | 2.555 | |
| SGMXM8 | 18/12/2014 | Call | 9.000 | 2.305 | 2.305 | 0.000 | 0 | 2.305 | |
| SGMXS8 | 18/12/2014 | Call | 9.500 | 2.075 | 2.075 | 0.000 | 0 | 2.075 | |
| SGMXK8 | 18/12/2014 | Call | 10.000 | 1.870 | 1.870 | 0.000 | 0 | 1.870 | |
| SGMY28 | 18/12/2014 | Call | 10.500 | 1.675 | 1.675 | 0.000 | 0 | 1.675 | |
| SGMXO8 | 18/12/2014 | Call | 11.000 | 1.515 | 1.515 | 0.000 | 0 | 1.515 | |
| SGMXZ8 | 18/12/2014 | Call | 11.500 | 1.355 | 1.355 | 0.000 | 0 | 1.355 | |
| SGMXQ8 | 18/12/2014 | Call | 12.000 | 1.225 | 1.225 | 0.000 | 0 | 1.225 | |
| SGMKS9 | 18/12/2014 | Call | 12.500 | 1.100 | 1.100 | 0.000 | 0 | 1.100 | |
| SGMUF9 | 18/12/2014 | Call | 13.000 | 0.985 | 0.985 | 0.000 | 0 | 0.985 | |
| SGMXJ9 | 26/03/2015 | Call | 7.000 | 3.280 | 3.280 | 0.000 | 0 | 3.280 | |
| SGMXA9 | 26/03/2015 | Call | 7.500 | 2.920 | 2.920 | 0.000 | 0 | 2.920 | |
| SGMX19 | 26/03/2015 | Call | 8.000 | 2.585 | 2.585 | 0.000 | 0 | 2.585 | |
| SGMWU9 | 26/03/2015 | Call | 8.500 | 2.290 | 2.290 | 0.000 | 0 | 2.290 | |
| SGMX39 | 26/03/2015 | Call | 9.000 | 2.020 | 2.020 | 0.000 | 0 | 2.020 | |
| SGMWS9 | 26/03/2015 | Call | 9.500 | 1.775 | 1.775 | 0.000 | 0 | 1.775 | |
| SGMWM9 | 26/03/2015 | Call | 10.000 | 1.560 | 1.560 | 0.000 | 0 | 1.560 | |
| SGMWW9 | 26/03/2015 | Call | 10.500 | 1.370 | 1.370 | 0.000 | 0 | 1.370 | |
| SGMWO9 | 26/03/2015 | Call | 11.000 | 1.195 | 1.195 | 0.000 | 0 | 1.195 | |
| SGMWY9 | 26/03/2015 | Call | 11.500 | 1.050 | 1.050 | 0.000 | 0 | 1.050 | |
| SGMWQ9 | 26/03/2015 | Call | 12.000 | 0.915 | 0.915 | 0.000 | 0 | 0.915 | |
| SGMYS9 | 26/03/2015 | Call | 12.500 | 0.805 | 0.805 | 0.000 | 0 | 0.805 | |
| SGMZ69 | 26/03/2015 | Call | 13.000 | 0.695 | 0.695 | 0.000 | 0 | 0.695 | |
| SGMFL9 | 25/06/2015 | Call | 6.000 | 4.200 | 4.200 | 0.000 | 0 | 4.200 | |
| SGME29 | 25/06/2015 | Call | 6.500 | 3.820 | 3.820 | 0.000 | 0 | 3.820 | |
| SGMCK9 | 25/06/2015 | Call | 7.000 | 3.465 | 3.465 | 0.000 | 0 | 3.465 | |
| SGMCM9 | 25/06/2015 | Call | 7.500 | 3.145 | 3.145 | 0.000 | 0 | 3.145 | |
| SGMCI9 | 25/06/2015 | Call | 8.000 | 2.855 | 2.855 | 0.000 | 0 | 2.855 | |
| SGMCO9 | 25/06/2015 | Call | 8.500 | 2.580 | 2.580 | 0.000 | 0 | 2.580 | |
| SGMCG9 | 25/06/2015 | Call | 9.000 | 2.340 | 2.340 | 0.000 | 0 | 2.340 | |
| SGMCQ9 | 25/06/2015 | Call | 9.500 | 2.115 | 2.115 | 0.000 | 0 | 2.115 | |
| SGMC99 | 25/06/2015 | Call | 10.000 | 1.920 | 1.920 | 0.000 | 0 | 1.920 | |
| SGMCS9 | 25/06/2015 | Call | 10.500 | 1.735 | 1.735 | 0.000 | 0 | 1.735 | |
| SGMC79 | 25/06/2015 | Call | 11.000 | 1.575 | 1.575 | 0.000 | 0 | 1.575 | |
| SGMCW9 | 25/06/2015 | Call | 11.500 | 1.415 | 1.415 | 0.000 | 0 | 1.415 | |
| SGMCY9 | 25/06/2015 | Call | 12.000 | 1.290 | 1.290 | 0.000 | 0 | 1.290 | |
| SGMKU9 | 25/06/2015 | Call | 12.500 | 1.165 | 1.165 | 0.000 | 0 | 1.165 | |
| SGMUH9 | 25/06/2015 | Call | 13.000 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| SGMQX9 | 17/12/2015 | Call | 7.000 | 3.260 | 3.260 | 0.000 | 0 | 3.260 | |
| SGMQN9 | 17/12/2015 | Call | 7.500 | 2.905 | 2.905 | 0.000 | 0 | 2.905 | |
| SGMQZ9 | 17/12/2015 | Call | 8.000 | 2.585 | 2.585 | 0.000 | 0 | 2.585 | |
| SGMQJ9 | 17/12/2015 | Call | 8.500 | 2.295 | 2.295 | 0.000 | 0 | 2.295 | |
| SGMQV9 | 17/12/2015 | Call | 9.000 | 2.030 | 2.030 | 0.000 | 0 | 2.030 | |
| SGMQL9 | 17/12/2015 | Call | 9.500 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| SGMQT9 | 17/12/2015 | Call | 10.000 | 1.590 | 1.590 | 0.000 | 0 | 1.590 | |
| SGMQP9 | 17/12/2015 | Call | 10.500 | 1.410 | 1.410 | 0.000 | 0 | 1.410 | |
| SGMQR9 | 17/12/2015 | Call | 11.000 | 1.245 | 1.245 | 0.000 | 0 | 1.245 | |
| SGMR29 | 17/12/2015 | Call | 11.500 | 1.100 | 1.100 | 0.000 | 0 | 1.100 | |
| SGMRF9 | 17/12/2015 | Call | 12.000 | 0.970 | 0.970 | 0.000 | 0 | 0.970 | |
| SGMSZ9 | 17/12/2015 | Call | 12.500 | 0.860 | 0.860 | 0.000 | 0 | 0.860 | |
| SGMUJ9 | 17/12/2015 | Call | 13.000 | 0.755 | 0.755 | 0.000 | 0 | 0.755 | |
| SGMPX9 | 30/05/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMPP9 | 30/05/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMP19 | 30/05/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMPL9 | 30/05/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMPZ9 | 30/05/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMPR9 | 30/05/2013 | Put | 8.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMP59 | 30/05/2013 | Put | 8.500 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SGMP99 | 30/05/2013 | Put | 8.750 | 0.003 | 0.003 | 0.000 | 100 | 0.003 | |
| SGMPV9 | 30/05/2013 | Put | 9.000 | 0.010 | 0.010 | 0.000 | 132 | 0.010 | |
| SGMNW9 | 30/05/2013 | Put | 9.250 | 0.030 | 0.030 | 0.000 | 200 | 0.030 | |
| SGMP39 | 30/05/2013 | Put | 9.500 | 0.065 | 0.065 | 0.000 | 117 | 0.065 | |
| SGMP79 | 30/05/2013 | Put | 9.750 | 0.120 | 0.120 | 0.000 | 237 | 0.120 | |
| SGMPT9 | 30/05/2013 | Put | 10.000 | 0.215 | 0.215 | 0.000 | 181 | 0.215 | |
| SGMNY9 | 30/05/2013 | Put | 10.250 | 0.360 | 0.360 | 0.000 | 104 | 0.360 | |
| SGMPN9 | 30/05/2013 | Put | 10.500 | 0.545 | 0.545 | 0.000 | 79 | 0.545 | |
| SGMQ29 | 30/05/2013 | Put | 10.750 | 0.765 | 0.765 | 0.000 | 0 | 0.765 | |
| SGMQ49 | 30/05/2013 | Put | 11.000 | 1.000 | 1.000 | 0.000 | 0 | 1.000 | |
| SGMR59 | 30/05/2013 | Put | 11.250 | 1.250 | 1.250 | 0.000 | 40 | 1.250 | |
| SGMR99 | 30/05/2013 | Put | 11.500 | 1.500 | 1.500 | 0.000 | 0 | 1.500 | |
| SGMRK9 | 30/05/2013 | Put | 11.750 | 1.750 | 1.750 | 0.000 | 0 | 1.750 | |
| SGMSW9 | 30/05/2013 | Put | 12.000 | 2.000 | 2.000 | 0.000 | 0 | 2.000 | |
| SGMT99 | 30/05/2013 | Put | 12.250 | 2.250 | 2.250 | 0.000 | 0 | 2.250 | |
| SGMTT9 | 30/05/2013 | Put | 12.500 | 2.500 | 2.500 | 0.000 | 0 | 2.500 | |
| SGMTV9 | 30/05/2013 | Put | 12.750 | 2.750 | 2.750 | 0.000 | 0 | 2.750 | |
| SGMVK9 | 30/05/2013 | Put | 13.000 | 3.000 | 3.000 | 0.000 | 0 | 3.000 | |
| SGMIT9 | 27/06/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMG19 | 27/06/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMF59 | 27/06/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMEO9 | 27/06/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SGMZV8 | 27/06/2013 | Put | 7.000 | 0.001 | 0.001 | 0.000 | 30 | 0.001 | |
| SGMD29 | 27/06/2013 | Put | 7.250 | 0.003 | 0.003 | 0.000 | 29 | 0.003 | |
| SGMYL8 | 27/06/2013 | Put | 7.500 | 0.006 | 0.006 | 0.000 | 30 | 0.006 | |
| SGMC69 | 27/06/2013 | Put | 7.750 | 0.010 | 0.010 | 0.000 | 30 | 0.010 | |
| SGMVC8 | 27/06/2013 | Put | 8.000 | 0.020 | 0.020 | 0.000 | 30 | 0.020 | |
| SGMBZ9 | 27/06/2013 | Put | 8.250 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| SGMV48 | 27/06/2013 | Put | 8.500 | 0.060 | 0.060 | 0.000 | 30 | 0.060 | |
| SGMC49 | 27/06/2013 | Put | 8.750 | 0.095 | 0.095 | 0.000 | 50 | 0.095 | |
| SGMVA8 | 27/06/2013 | Put | 9.000 | 0.140 | 0.140 | 0.000 | 143 | 0.140 | |
| SGMC29 | 27/06/2013 | Put | 9.250 | 0.205 | 0.205 | 0.200 | 110 | 142 | 0.205 |
| SGMUZ8 | 27/06/2013 | Put | 9.500 | 0.270 | 0.270 | 0.000 | 420 | 0.270 | |
| SGMBT9 | 27/06/2013 | Put | 9.750 | 0.355 | 0.355 | 0.355 | 150 | 110 | 0.355 |
| SGMVE8 | 27/06/2013 | Put | 10.000 | 0.465 | 0.465 | 0.465 | 40 | 307 | 0.465 |
| SGMBX9 | 27/06/2013 | Put | 10.250 | 0.590 | 0.590 | 0.000 | 22 | 0.590 | |
| SGMV28 | 27/06/2013 | Put | 10.500 | 0.750 | 0.750 | 0.000 | 0 | 0.750 | |
| SGMBV9 | 27/06/2013 | Put | 10.750 | 0.930 | 0.930 | 0.000 | 0 | 0.930 | |
| SGMVG8 | 27/06/2013 | Put | 11.000 | 1.125 | 1.125 | 0.000 | 28 | 1.125 | |
| SGMCV9 | 27/06/2013 | Put | 11.250 | 1.330 | 1.330 | 0.000 | 6 | 1.330 | |
| SGMV68 | 27/06/2013 | Put | 11.500 | 1.550 | 1.550 | 0.000 | 0 | 1.550 | |
| SGMKF9 | 27/06/2013 | Put | 11.750 | 1.780 | 1.780 | 0.000 | 0 | 1.780 | |
| SGMV88 | 27/06/2013 | Put | 12.000 | 2.015 | 2.015 | 0.000 | 0 | 2.015 | |
| SGMTB9 | 27/06/2013 | Put | 12.250 | 2.255 | 2.255 | 0.000 | 0 | 2.255 | |
| SGMTX9 | 27/06/2013 | Put | 12.500 | 2.500 | 2.500 | 0.000 | 0 | 2.500 | |
| SGMTZ9 | 27/06/2013 | Put | 12.750 | 2.750 | 2.750 | 0.000 | 0 | 2.750 | |
| SGMVM9 | 27/06/2013 | Put | 13.000 | 3.000 | 3.000 | 0.000 | 0 | 3.000 | |
| SGMV27 | 27/06/2013 | Put | 15.000 | 5.000 | 5.000 | 0.000 | 0 | 5.000 | |
| SGMV57 | 27/06/2013 | Put | 16.000 | 6.000 | 6.000 | 0.000 | 0 | 6.000 | |
| SGMV67 | 27/06/2013 | Put | 17.000 | 7.000 | 7.000 | 0.000 | 0 | 7.000 | |
| SGMV97 | 27/06/2013 | Put | 18.000 | 8.000 | 8.000 | 0.000 | 0 | 8.000 | |
| SGMVA7 | 27/06/2013 | Put | 19.000 | 9.000 | 9.000 | 0.000 | 0 | 9.000 | |
| SGMVD7 | 27/06/2013 | Put | 20.000 | 10.000 | 10.000 | 0.000 | 0 | 10.000 | |
| SGMVE7 | 27/06/2013 | Put | 21.000 | 11.000 | 11.000 | 0.000 | 0 | 11.000 | |
| SGMVH7 | 27/06/2013 | Put | 22.000 | 12.000 | 12.000 | 0.000 | 0 | 12.000 | |
| SGMVI7 | 27/06/2013 | Put | 23.000 | 13.000 | 13.000 | 0.000 | 0 | 13.000 | |
| SGMVL7 | 27/06/2013 | Put | 24.000 | 14.000 | 14.000 | 0.000 | 0 | 14.000 | |
| SGMVM7 | 27/06/2013 | Put | 25.000 | 15.000 | 15.000 | 0.000 | 0 | 15.000 | |
| SGMVP7 | 27/06/2013 | Put | 26.000 | 16.000 | 16.000 | 0.000 | 0 | 16.000 | |
| SGMVQ7 | 27/06/2013 | Put | 27.000 | 17.000 | 17.000 | 0.000 | 0 | 17.000 | |
| SGMXM9 | 25/07/2013 | Put | 7.000 | 0.008 | 0.008 | 0.000 | 0 | 0.008 | |
| SGMRO9 | 25/07/2013 | Put | 7.250 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| SGMSD9 | 25/07/2013 | Put | 7.500 | 0.025 | 0.025 | 0.000 | 17 | 0.025 | |
| SGMS59 | 25/07/2013 | Put | 7.750 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| SGMRS9 | 25/07/2013 | Put | 8.000 | 0.060 | 0.060 | 0.000 | 0 | 0.060 | |
| SGMS79 | 25/07/2013 | Put | 8.250 | 0.085 | 0.085 | 0.125 | 53 | 53 | 0.085 |
| SGMSB9 | 25/07/2013 | Put | 8.500 | 0.125 | 0.125 | 0.000 | 0 | 0.125 | |
| SGMS19 | 25/07/2013 | Put | 8.750 | 0.170 | 0.170 | 0.000 | 157 | 0.170 | |
| SGMRW9 | 25/07/2013 | Put | 9.000 | 0.225 | 0.225 | 0.000 | 0 | 0.225 | |
| SGMSF9 | 25/07/2013 | Put | 9.250 | 0.295 | 0.295 | 0.000 | 95 | 0.295 | |
| SGMS99 | 25/07/2013 | Put | 9.500 | 0.390 | 0.390 | 0.000 | 65 | 0.390 | |
| SGMRU9 | 25/07/2013 | Put | 9.750 | 0.480 | 0.480 | 0.000 | 89 | 0.480 | |
| SGMRQ9 | 25/07/2013 | Put | 10.000 | 0.595 | 0.595 | 0.000 | 0 | 0.595 | |
| SGMSH9 | 25/07/2013 | Put | 10.250 | 0.720 | 0.720 | 0.000 | 0 | 0.720 | |
| SGMS39 | 25/07/2013 | Put | 10.500 | 0.875 | 0.875 | 0.000 | 0 | 0.875 | |
| SGMRY9 | 25/07/2013 | Put | 10.750 | 1.045 | 1.045 | 0.000 | 0 | 1.045 | |
| SGMSM9 | 25/07/2013 | Put | 11.000 | 1.225 | 1.225 | 0.000 | 60 | 1.225 | |
| SGMSO9 | 25/07/2013 | Put | 11.250 | 1.420 | 1.420 | 0.000 | 0 | 1.420 | |
| SGMSQ9 | 25/07/2013 | Put | 11.500 | 1.625 | 1.625 | 0.000 | 20 | 1.625 | |
| SGMSS9 | 25/07/2013 | Put | 11.750 | 1.840 | 1.840 | 0.000 | 0 | 1.840 | |
| SGMSY9 | 25/07/2013 | Put | 12.000 | 2.060 | 2.060 | 0.000 | 0 | 2.060 | |
| SGMTD9 | 25/07/2013 | Put | 12.250 | 2.290 | 2.290 | 0.000 | 0 | 2.290 | |
| SGMU29 | 25/07/2013 | Put | 12.500 | 2.525 | 2.525 | 0.000 | 0 | 2.525 | |
| SGMU49 | 25/07/2013 | Put | 12.750 | 2.765 | 2.765 | 0.000 | 0 | 2.765 | |
| SGMVO9 | 25/07/2013 | Put | 13.000 | 3.005 | 3.005 | 0.000 | 0 | 3.005 | |
| SGMXO9 | 29/08/2013 | Put | 7.000 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| SGMXG9 | 29/08/2013 | Put | 7.250 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| SGMXD9 | 29/08/2013 | Put | 7.500 | 0.090 | 0.090 | 0.000 | 0 | 0.090 | |
| SGMX79 | 29/08/2013 | Put | 7.750 | 0.100 | 0.100 | 0.000 | 0 | 0.100 | |
| SGMW59 | 29/08/2013 | Put | 8.000 | 0.125 | 0.125 | 0.000 | 0 | 0.125 | |
| SGMW39 | 29/08/2013 | Put | 8.250 | 0.165 | 0.165 | 0.000 | 0 | 0.165 | |
| SGMW19 | 29/08/2013 | Put | 8.500 | 0.210 | 0.210 | 0.000 | 0 | 0.210 | |
| SGMVY9 | 29/08/2013 | Put | 8.750 | 0.270 | 0.270 | 0.000 | 70 | 0.270 | |
| SGMV79 | 29/08/2013 | Put | 9.000 | 0.335 | 0.335 | 0.000 | 0 | 0.335 | |
| SGMUY9 | 29/08/2013 | Put | 9.250 | 0.410 | 0.410 | 0.000 | 0 | 0.410 | |
| SGMUU9 | 29/08/2013 | Put | 9.500 | 0.505 | 0.505 | 0.000 | 0 | 0.505 | |
| SGMVD9 | 29/08/2013 | Put | 9.750 | 0.610 | 0.610 | 0.000 | 0 | 0.610 | |
| SGMVB9 | 29/08/2013 | Put | 10.000 | 0.720 | 0.720 | 0.000 | 0 | 0.720 | |
| SGMUW9 | 29/08/2013 | Put | 10.250 | 0.850 | 0.850 | 0.000 | 0 | 0.850 | |
| SGMV59 | 29/08/2013 | Put | 10.500 | 0.995 | 0.995 | 0.000 | 30 | 0.995 | |
| SGMVF9 | 29/08/2013 | Put | 10.750 | 1.145 | 1.145 | 0.000 | 0 | 1.145 | |
| SGMUO9 | 29/08/2013 | Put | 11.000 | 1.315 | 1.315 | 0.000 | 30 | 1.315 | |
| SGMUS9 | 29/08/2013 | Put | 11.250 | 1.490 | 1.490 | 0.000 | 0 | 1.490 | |
| SGMV39 | 29/08/2013 | Put | 11.500 | 1.680 | 1.680 | 0.000 | 0 | 1.680 | |
| SGMV99 | 29/08/2013 | Put | 11.750 | 1.880 | 1.880 | 0.000 | 0 | 1.880 | |
| SGMUM9 | 29/08/2013 | Put | 12.000 | 2.085 | 2.085 | 0.000 | 0 | 2.085 | |
| SGMUQ9 | 29/08/2013 | Put | 12.250 | 2.305 | 2.305 | 0.000 | 0 | 2.305 | |
| SGMV19 | 29/08/2013 | Put | 12.500 | 2.535 | 2.535 | 0.000 | 0 | 2.535 | |
| SGMVS9 | 29/08/2013 | Put | 12.750 | 2.760 | 2.760 | 0.000 | 0 | 2.760 | |
| SGMVQ9 | 29/08/2013 | Put | 13.000 | 3.005 | 3.005 | 0.000 | 0 | 3.005 | |
| SGMF79 | 26/09/2013 | Put | 6.000 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| SGMDS9 | 26/09/2013 | Put | 6.500 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| SGMNT9 | 26/09/2013 | Put | 6.750 | 0.065 | 0.065 | 0.000 | 0 | 0.065 | |
| SGMZX8 | 26/09/2013 | Put | 7.000 | 0.070 | 0.070 | 0.000 | 0 | 0.070 | |
| SGMN59 | 26/09/2013 | Put | 7.250 | 0.090 | 0.090 | 0.000 | 0 | 0.090 | |
| SGMYN8 | 26/09/2013 | Put | 7.500 | 0.125 | 0.125 | 0.000 | 0 | 0.125 | |
| SGML69 | 26/09/2013 | Put | 7.750 | 0.160 | 0.160 | 0.000 | 0 | 0.160 | |
| SGMVU8 | 26/09/2013 | Put | 8.000 | 0.175 | 0.175 | 0.000 | 19 | 0.175 | |
| SGMKZ9 | 26/09/2013 | Put | 8.250 | 0.220 | 0.220 | 0.000 | 0 | 0.220 | |
| SGMVO8 | 26/09/2013 | Put | 8.500 | 0.285 | 0.285 | 0.000 | 30 | 0.285 | |
| SGMLC9 | 26/09/2013 | Put | 8.750 | 0.350 | 0.350 | 0.000 | 0 | 0.350 | |
| SGMVW8 | 26/09/2013 | Put | 9.000 | 0.435 | 0.435 | 0.000 | 0 | 0.435 | |
| SGMKX9 | 26/09/2013 | Put | 9.250 | 0.525 | 0.525 | 0.000 | 43 | 0.525 | |
| SGMVQ8 | 26/09/2013 | Put | 9.500 | 0.625 | 0.625 | 0.000 | 50 | 0.625 | |
| SGMLA9 | 26/09/2013 | Put | 9.750 | 0.725 | 0.725 | 0.000 | 10 | 0.725 | |
| SGMVM8 | 26/09/2013 | Put | 10.000 | 0.835 | 0.835 | 0.000 | 0 | 0.835 | |
| SGML29 | 26/09/2013 | Put | 10.250 | 0.965 | 0.965 | 0.000 | 30 | 0.965 | |
| SGMVS8 | 26/09/2013 | Put | 10.500 | 1.095 | 1.095 | 0.000 | 0 | 1.095 | |
| SGML89 | 26/09/2013 | Put | 10.750 | 1.240 | 1.240 | 0.000 | 89 | 1.240 | |
| SGMVK8 | 26/09/2013 | Put | 11.000 | 1.400 | 1.400 | 0.000 | 0 | 1.400 | |
| SGML49 | 26/09/2013 | Put | 11.250 | 1.565 | 1.565 | 0.000 | 40 | 1.565 | |
| SGMVY8 | 26/09/2013 | Put | 11.500 | 1.745 | 1.745 | 0.000 | 0 | 1.745 | |
| SGMM19 | 26/09/2013 | Put | 11.750 | 1.930 | 1.930 | 0.000 | 0 | 1.930 | |
| SGMVI8 | 26/09/2013 | Put | 12.000 | 2.120 | 2.120 | 0.000 | 0 | 2.120 | |
| SGMTF9 | 26/09/2013 | Put | 12.250 | 2.330 | 2.330 | 0.000 | 0 | 2.330 | |
| SGMKL9 | 26/09/2013 | Put | 12.500 | 2.565 | 2.565 | 0.000 | 0 | 2.565 | |
| SGMU69 | 26/09/2013 | Put | 12.750 | 2.775 | 2.775 | 0.000 | 0 | 2.775 | |
| SGMVU9 | 26/09/2013 | Put | 13.000 | 3.025 | 3.025 | 0.000 | 0 | 3.025 | |
| SGMYE9 | 24/10/2013 | Put | 7.750 | 0.195 | 0.195 | 0.000 | 0 | 0.195 | |
| SGMY49 | 24/10/2013 | Put | 8.000 | 0.240 | 0.240 | 0.000 | 0 | 0.240 | |
| SGMXW9 | 24/10/2013 | Put | 8.250 | 0.295 | 0.295 | 0.000 | 0 | 0.295 | |
| SGMYA9 | 24/10/2013 | Put | 8.500 | 0.355 | 0.355 | 0.000 | 0 | 0.355 | |
| SGMYK9 | 24/10/2013 | Put | 8.750 | 0.430 | 0.430 | 0.000 | 0 | 0.430 | |
| SGMY29 | 24/10/2013 | Put | 9.000 | 0.505 | 0.505 | 0.000 | 0 | 0.505 | |
| SGMXS9 | 24/10/2013 | Put | 9.250 | 0.600 | 0.600 | 0.000 | 0 | 0.600 | |
| SGMYC9 | 24/10/2013 | Put | 9.500 | 0.695 | 0.695 | 0.000 | 0 | 0.695 | |
| SGMY69 | 24/10/2013 | Put | 9.750 | 0.805 | 0.805 | 0.000 | 0 | 0.805 | |
| SGMXU9 | 24/10/2013 | Put | 10.000 | 0.925 | 0.925 | 0.000 | 0 | 0.925 | |
| SGMXQ9 | 24/10/2013 | Put | 10.250 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| SGMYI9 | 24/10/2013 | Put | 10.500 | 1.195 | 1.195 | 0.000 | 0 | 1.195 | |
| SGMYG9 | 24/10/2013 | Put | 10.750 | 1.340 | 1.340 | 0.000 | 30 | 1.340 | |
| SGMXZ9 | 24/10/2013 | Put | 11.000 | 1.500 | 1.500 | 0.000 | 0 | 1.500 | |
| SGMY89 | 24/10/2013 | Put | 11.250 | 1.670 | 1.670 | 0.000 | 0 | 1.670 | |
| SGMYN9 | 24/10/2013 | Put | 11.500 | 1.845 | 1.845 | 0.000 | 0 | 1.845 | |
| SGMYP9 | 24/10/2013 | Put | 11.750 | 2.045 | 2.045 | 0.000 | 0 | 2.045 | |
| SGMYR9 | 24/10/2013 | Put | 12.000 | 2.230 | 2.230 | 0.000 | 0 | 2.230 | |
| SGMYV9 | 24/10/2013 | Put | 12.250 | 2.435 | 2.435 | 0.000 | 0 | 2.435 | |
| SGMZ19 | 24/10/2013 | Put | 12.500 | 2.650 | 2.650 | 0.000 | 0 | 2.650 | |
| SGMZ39 | 24/10/2013 | Put | 12.750 | 2.860 | 2.860 | 0.000 | 0 | 2.860 | |
| SGMF99 | 19/12/2013 | Put | 6.000 | 0.060 | 0.060 | 0.000 | 0 | 0.060 | |
| SGMDU9 | 19/12/2013 | Put | 6.500 | 0.095 | 0.095 | 0.000 | 0 | 0.095 | |
| SGMB19 | 19/12/2013 | Put | 7.000 | 0.145 | 0.145 | 0.000 | 0 | 0.145 | |
| SGMSJ9 | 19/12/2013 | Put | 7.250 | 0.175 | 0.175 | 0.000 | 0 | 0.175 | |
| SGMYP8 | 19/12/2013 | Put | 7.500 | 0.215 | 0.215 | 0.000 | 0 | 0.215 | |
| SGMQC9 | 19/12/2013 | Put | 7.750 | 0.260 | 0.260 | 0.000 | 0 | 0.260 | |
| SGMWH8 | 19/12/2013 | Put | 8.000 | 0.305 | 0.305 | 0.000 | 0 | 0.305 | |
| SGMQ89 | 19/12/2013 | Put | 8.250 | 0.365 | 0.365 | 0.000 | 18 | 0.365 | |
| SGMW38 | 19/12/2013 | Put | 8.500 | 0.440 | 0.440 | 0.000 | 0 | 0.440 | |
| SGMQI9 | 19/12/2013 | Put | 8.750 | 0.515 | 0.515 | 0.000 | 0 | 0.515 | |
| SGMWD8 | 19/12/2013 | Put | 9.000 | 0.600 | 0.600 | 0.000 | 15 | 0.600 | |
| SGMQ69 | 19/12/2013 | Put | 9.250 | 0.695 | 0.695 | 0.000 | 49 | 0.695 | |
| SGMW18 | 19/12/2013 | Put | 9.500 | 0.800 | 0.800 | 0.000 | 0 | 0.800 | |
| SGMQG9 | 19/12/2013 | Put | 9.750 | 0.915 | 0.915 | 0.000 | 10 | 0.915 | |
| SGMWB8 | 19/12/2013 | Put | 10.000 | 1.035 | 1.035 | 0.000 | 0 | 1.035 | |
| SGMQA9 | 19/12/2013 | Put | 10.250 | 1.170 | 1.170 | 0.000 | 70 | 1.170 | |
| SGMW58 | 19/12/2013 | Put | 10.500 | 1.305 | 1.305 | 0.000 | 60 | 1.305 | |
| SGMQE9 | 19/12/2013 | Put | 10.750 | 1.460 | 1.460 | 0.000 | 60 | 1.460 | |
| SGMW98 | 19/12/2013 | Put | 11.000 | 1.610 | 1.610 | 0.000 | 54 | 1.610 | |
| SGMR79 | 19/12/2013 | Put | 11.250 | 1.780 | 1.780 | 0.000 | 60 | 1.780 | |
| SGMW78 | 19/12/2013 | Put | 11.500 | 1.950 | 1.950 | 0.000 | 0 | 1.950 | |
| SGMRM9 | 19/12/2013 | Put | 11.750 | 2.125 | 2.125 | 0.000 | 105 | 2.125 | |
| SGMWF8 | 19/12/2013 | Put | 12.000 | 2.295 | 2.295 | 0.000 | 16 | 2.295 | |
| SGMTH9 | 19/12/2013 | Put | 12.250 | 2.495 | 2.495 | 0.000 | 0 | 2.495 | |
| SGMKN9 | 19/12/2013 | Put | 12.500 | 2.720 | 2.720 | 0.000 | 80 | 2.720 | |
| SGMU89 | 19/12/2013 | Put | 12.750 | 2.905 | 2.905 | 0.000 | 0 | 2.905 | |
| SGMVW9 | 19/12/2013 | Put | 13.000 | 3.140 | 3.140 | 0.000 | 0 | 3.140 | |
| SGMVU7 | 19/12/2013 | Put | 15.000 | 5.030 | 5.030 | 0.000 | 0 | 5.030 | |
| SGMVV7 | 19/12/2013 | Put | 16.000 | 6.020 | 6.020 | 0.000 | 0 | 6.020 | |
| SGMVY7 | 19/12/2013 | Put | 17.000 | 7.010 | 7.010 | 0.000 | 0 | 7.010 | |
| SGMVZ7 | 19/12/2013 | Put | 18.000 | 8.010 | 8.010 | 0.000 | 0 | 8.010 | |
| SGMW37 | 19/12/2013 | Put | 19.000 | 9.005 | 9.005 | 0.000 | 0 | 9.005 | |
| SGMW47 | 19/12/2013 | Put | 20.000 | 10.005 | 10.005 | 0.000 | 0 | 10.005 | |
| SGMW77 | 19/12/2013 | Put | 21.000 | 11.005 | 11.005 | 0.000 | 0 | 11.005 | |
| SGMW87 | 19/12/2013 | Put | 22.000 | 12.005 | 12.005 | 0.000 | 0 | 12.005 | |
| SGMWB7 | 19/12/2013 | Put | 23.000 | 13.000 | 13.000 | 0.000 | 0 | 13.000 | |
| SGMWC7 | 19/12/2013 | Put | 24.000 | 14.000 | 14.000 | 0.000 | 0 | 14.000 | |
| SGMWF7 | 19/12/2013 | Put | 25.000 | 15.000 | 15.000 | 0.000 | 0 | 15.000 | |
| SGMWG7 | 19/12/2013 | Put | 26.000 | 16.000 | 16.000 | 0.000 | 0 | 16.000 | |
| SGMWJ7 | 19/12/2013 | Put | 27.000 | 17.000 | 17.000 | 0.000 | 0 | 17.000 | |
| SGMFG9 | 27/03/2014 | Put | 6.000 | 0.115 | 0.115 | 0.000 | 0 | 0.115 | |
| SGMDW9 | 27/03/2014 | Put | 6.500 | 0.165 | 0.165 | 0.000 | 0 | 0.165 | |
| SGMB39 | 27/03/2014 | Put | 7.000 | 0.240 | 0.240 | 0.000 | 0 | 0.240 | |
| SGMXI9 | 27/03/2014 | Put | 7.250 | 0.285 | 0.285 | 0.000 | 0 | 0.285 | |
| SGMYR8 | 27/03/2014 | Put | 7.500 | 0.330 | 0.330 | 0.000 | 0 | 0.330 | |
| SGMX99 | 27/03/2014 | Put | 7.750 | 0.390 | 0.390 | 0.000 | 0 | 0.390 | |
| SGMWL8 | 27/03/2014 | Put | 8.000 | 0.450 | 0.450 | 0.000 | 0 | 0.450 | |
| SGMWF9 | 27/03/2014 | Put | 8.250 | 0.525 | 0.525 | 0.000 | 0 | 0.525 | |
| SGMWV8 | 27/03/2014 | Put | 8.500 | 0.600 | 0.600 | 0.000 | 0 | 0.600 | |
| SGMW79 | 27/03/2014 | Put | 8.750 | 0.690 | 0.690 | 0.000 | 0 | 0.690 | |
| SGMWJ8 | 27/03/2014 | Put | 9.000 | 0.785 | 0.785 | 0.000 | 69 | 0.785 | |
| SGMWD9 | 27/03/2014 | Put | 9.250 | 0.885 | 0.885 | 0.000 | 0 | 0.885 | |
| SGMWT8 | 27/03/2014 | Put | 9.500 | 0.995 | 0.995 | 0.000 | 0 | 0.995 | |
| SGMWJ9 | 27/03/2014 | Put | 9.750 | 1.105 | 1.105 | 0.000 | 0 | 1.105 | |
| SGMWP8 | 27/03/2014 | Put | 10.000 | 1.235 | 1.235 | 0.000 | 0 | 1.235 | |
| SGMWB9 | 27/03/2014 | Put | 10.250 | 1.365 | 1.365 | 0.000 | 0 | 1.365 | |
| SGMWX8 | 27/03/2014 | Put | 10.500 | 1.505 | 1.505 | 0.000 | 0 | 1.505 | |
| SGMWL9 | 27/03/2014 | Put | 10.750 | 1.650 | 1.650 | 0.000 | 0 | 1.650 | |
| SGMWN8 | 27/03/2014 | Put | 11.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| SGMW99 | 27/03/2014 | Put | 11.250 | 1.965 | 1.965 | 0.000 | 0 | 1.965 | |
| SGMWZ8 | 27/03/2014 | Put | 11.500 | 2.125 | 2.125 | 0.000 | 0 | 2.125 | |
| SGMWH9 | 27/03/2014 | Put | 11.750 | 2.295 | 2.295 | 0.000 | 0 | 2.295 | |
| SGMWR8 | 27/03/2014 | Put | 12.000 | 2.460 | 2.460 | 0.000 | 0 | 2.460 | |
| SGMYX9 | 27/03/2014 | Put | 12.250 | 2.645 | 2.645 | 0.000 | 0 | 2.645 | |
| SGMKP9 | 27/03/2014 | Put | 12.500 | 2.855 | 2.855 | 0.000 | 0 | 2.855 | |
| SGMZ59 | 27/03/2014 | Put | 12.750 | 3.040 | 3.040 | 0.000 | 0 | 3.040 | |
| SGMUA9 | 27/03/2014 | Put | 13.000 | 3.255 | 3.255 | 0.000 | 0 | 3.255 | |
| SGMFI9 | 26/06/2014 | Put | 6.000 | 0.160 | 0.160 | 0.000 | 0 | 0.160 | |
| SGMDY9 | 26/06/2014 | Put | 6.500 | 0.230 | 0.230 | 0.000 | 0 | 0.230 | |
| SGMB59 | 26/06/2014 | Put | 7.000 | 0.315 | 0.315 | 0.000 | 0 | 0.315 | |
| SGMYT8 | 26/06/2014 | Put | 7.500 | 0.420 | 0.420 | 0.000 | 0 | 0.420 | |
| SGMX48 | 26/06/2014 | Put | 8.000 | 0.550 | 0.550 | 0.000 | 0 | 0.550 | |
| SGMXA8 | 26/06/2014 | Put | 8.500 | 0.705 | 0.705 | 0.000 | 0 | 0.705 | |
| SGMX28 | 26/06/2014 | Put | 9.000 | 0.890 | 0.890 | 0.000 | 0 | 0.890 | |
| SGMXC8 | 26/06/2014 | Put | 9.500 | 1.105 | 1.105 | 0.000 | 0 | 1.105 | |
| SGMXJ8 | 26/06/2014 | Put | 10.000 | 1.345 | 1.345 | 0.000 | 0 | 1.345 | |
| SGMX68 | 26/06/2014 | Put | 10.500 | 1.605 | 1.605 | 0.000 | 0 | 1.605 | |
| SGMXH8 | 26/06/2014 | Put | 11.000 | 1.900 | 1.900 | 0.000 | 0 | 1.900 | |
| SGMX88 | 26/06/2014 | Put | 11.500 | 2.220 | 2.220 | 0.000 | 0 | 2.220 | |
| SGMXF8 | 26/06/2014 | Put | 12.000 | 2.565 | 2.565 | 0.000 | 0 | 2.565 | |
| SGMKR9 | 26/06/2014 | Put | 12.500 | 2.930 | 2.930 | 0.000 | 0 | 2.930 | |
| SGMUC9 | 26/06/2014 | Put | 13.000 | 3.325 | 3.325 | 0.000 | 0 | 3.325 | |
| SGMNN9 | 25/09/2014 | Put | 6.500 | 0.200 | 0.200 | 0.000 | 0 | 0.200 | |
| SGMN79 | 25/09/2014 | Put | 7.000 | 0.300 | 0.300 | 0.000 | 0 | 0.300 | |
| SGMLU9 | 25/09/2014 | Put | 7.500 | 0.430 | 0.430 | 0.000 | 0 | 0.430 | |
| SGMLG9 | 25/09/2014 | Put | 8.000 | 0.585 | 0.585 | 0.000 | 0 | 0.585 | |
| SGMLS9 | 25/09/2014 | Put | 8.500 | 0.770 | 0.770 | 0.000 | 0 | 0.770 | |
| SGMLE9 | 25/09/2014 | Put | 9.000 | 0.980 | 0.980 | 0.000 | 0 | 0.980 | |
| SGMLQ9 | 25/09/2014 | Put | 9.500 | 1.225 | 1.225 | 0.000 | 0 | 1.225 | |
| SGMLK9 | 25/09/2014 | Put | 10.000 | 1.495 | 1.495 | 0.000 | 0 | 1.495 | |
| SGMLO9 | 25/09/2014 | Put | 10.500 | 1.785 | 1.785 | 0.000 | 30 | 1.785 | |
| SGMLI9 | 25/09/2014 | Put | 11.000 | 2.105 | 2.105 | 0.000 | 0 | 2.105 | |
| SGMLM9 | 25/09/2014 | Put | 11.500 | 2.365 | 2.365 | 0.000 | 0 | 2.365 | |
| SGMLY9 | 25/09/2014 | Put | 12.000 | 2.795 | 2.795 | 0.000 | 0 | 2.795 | |
| SGMM39 | 25/09/2014 | Put | 12.500 | 3.175 | 3.175 | 0.000 | 0 | 3.175 | |
| SGMUE9 | 25/09/2014 | Put | 13.000 | 3.565 | 3.565 | 0.000 | 0 | 3.565 | |
| SGMFK9 | 18/12/2014 | Put | 6.000 | 0.300 | 0.300 | 0.000 | 0 | 0.300 | |
| SGME19 | 18/12/2014 | Put | 6.500 | 0.415 | 0.415 | 0.000 | 0 | 0.415 | |
| SGMB79 | 18/12/2014 | Put | 7.000 | 0.560 | 0.560 | 0.000 | 0 | 0.560 | |
| SGMYV8 | 18/12/2014 | Put | 7.500 | 0.730 | 0.730 | 0.000 | 0 | 0.730 | |
| SGMXY8 | 18/12/2014 | Put | 8.000 | 0.925 | 0.925 | 0.000 | 0 | 0.925 | |
| SGMXV8 | 18/12/2014 | Put | 8.500 | 1.140 | 1.140 | 0.000 | 0 | 1.140 | |
| SGMXN8 | 18/12/2014 | Put | 9.000 | 1.385 | 1.385 | 0.000 | 0 | 1.385 | |
| SGMXT8 | 18/12/2014 | Put | 9.500 | 1.640 | 1.640 | 0.000 | 0 | 1.640 | |
| SGMXL8 | 18/12/2014 | Put | 10.000 | 1.930 | 1.930 | 0.000 | 0 | 1.930 | |
| SGMY38 | 18/12/2014 | Put | 10.500 | 2.225 | 2.225 | 0.000 | 0 | 2.225 | |
| SGMXP8 | 18/12/2014 | Put | 11.000 | 2.545 | 2.545 | 0.000 | 0 | 2.545 | |
| SGMY18 | 18/12/2014 | Put | 11.500 | 2.875 | 2.875 | 0.000 | 0 | 2.875 | |
| SGMXR8 | 18/12/2014 | Put | 12.000 | 3.225 | 3.225 | 0.000 | 0 | 3.225 | |
| SGMKT9 | 18/12/2014 | Put | 12.500 | 3.590 | 3.590 | 0.000 | 0 | 3.590 | |
| SGMUG9 | 18/12/2014 | Put | 13.000 | 3.960 | 3.960 | 0.000 | 0 | 3.960 | |
| SGMXK9 | 26/03/2015 | Put | 7.000 | 0.390 | 0.390 | 0.000 | 0 | 0.390 | |
| SGMXB9 | 26/03/2015 | Put | 7.500 | 0.535 | 0.535 | 0.000 | 0 | 0.535 | |
| SGMX29 | 26/03/2015 | Put | 8.000 | 0.700 | 0.700 | 0.000 | 0 | 0.700 | |
| SGMWV9 | 26/03/2015 | Put | 8.500 | 0.900 | 0.900 | 0.000 | 0 | 0.900 | |
| SGMX49 | 26/03/2015 | Put | 9.000 | 1.130 | 1.130 | 0.000 | 0 | 1.130 | |
| SGMWT9 | 26/03/2015 | Put | 9.500 | 1.375 | 1.375 | 0.000 | 0 | 1.375 | |
| SGMWN9 | 26/03/2015 | Put | 10.000 | 1.650 | 1.650 | 0.000 | 0 | 1.650 | |
| SGMWX9 | 26/03/2015 | Put | 10.500 | 1.950 | 1.950 | 0.000 | 0 | 1.950 | |
| SGMWP9 | 26/03/2015 | Put | 11.000 | 2.260 | 2.260 | 0.000 | 0 | 2.260 | |
| SGMWZ9 | 26/03/2015 | Put | 11.500 | 2.600 | 2.600 | 0.000 | 0 | 2.600 | |
| SGMWR9 | 26/03/2015 | Put | 12.000 | 2.945 | 2.945 | 0.000 | 0 | 2.945 | |
| SGMYT9 | 26/03/2015 | Put | 12.500 | 3.315 | 3.315 | 0.000 | 0 | 3.315 | |
| SGMZ79 | 26/03/2015 | Put | 13.000 | 3.690 | 3.690 | 0.000 | 0 | 3.690 | |
| SGMFM9 | 25/06/2015 | Put | 6.000 | 0.295 | 0.295 | 0.000 | 0 | 0.295 | |
| SGME39 | 25/06/2015 | Put | 6.500 | 0.415 | 0.415 | 0.000 | 0 | 0.415 | |
| SGMCL9 | 25/06/2015 | Put | 7.000 | 0.555 | 0.555 | 0.000 | 0 | 0.555 | |
| SGMCN9 | 25/06/2015 | Put | 7.500 | 0.725 | 0.725 | 0.000 | 0 | 0.725 | |
| SGMCJ9 | 25/06/2015 | Put | 8.000 | 0.920 | 0.920 | 0.000 | 0 | 0.920 | |
| SGMCP9 | 25/06/2015 | Put | 8.500 | 1.130 | 1.130 | 0.000 | 0 | 1.130 | |
| SGMCH9 | 25/06/2015 | Put | 9.000 | 1.375 | 1.375 | 0.000 | 0 | 1.375 | |
| SGMCR9 | 25/06/2015 | Put | 9.500 | 1.630 | 1.630 | 0.000 | 0 | 1.630 | |
| SGMCF9 | 25/06/2015 | Put | 10.000 | 1.910 | 1.910 | 0.000 | 0 | 1.910 | |
| SGMCT9 | 25/06/2015 | Put | 10.500 | 2.210 | 2.210 | 0.000 | 0 | 2.210 | |
| SGMC89 | 25/06/2015 | Put | 11.000 | 2.525 | 2.525 | 0.000 | 0 | 2.525 | |
| SGMCX9 | 25/06/2015 | Put | 11.500 | 2.850 | 2.850 | 0.000 | 0 | 2.850 | |
| SGMCZ9 | 25/06/2015 | Put | 12.000 | 3.205 | 3.205 | 0.000 | 0 | 3.205 | |
| SGMKV9 | 25/06/2015 | Put | 12.500 | 3.555 | 3.555 | 0.000 | 0 | 3.555 | |
| SGMUI9 | 25/06/2015 | Put | 13.000 | 3.930 | 3.930 | 0.000 | 0 | 3.930 | |
| SGMQY9 | 17/12/2015 | Put | 7.000 | 0.535 | 0.535 | 0.000 | 0 | 0.535 | |
| SGMQO9 | 17/12/2015 | Put | 7.500 | 0.695 | 0.695 | 0.000 | 0 | 0.695 | |
| SGMR19 | 17/12/2015 | Put | 8.000 | 0.890 | 0.890 | 0.000 | 0 | 0.890 | |
| SGMQK9 | 17/12/2015 | Put | 8.500 | 1.105 | 1.105 | 0.000 | 0 | 1.105 | |
| SGMQW9 | 17/12/2015 | Put | 9.000 | 1.340 | 1.340 | 0.000 | 0 | 1.340 | |
| SGMQM9 | 17/12/2015 | Put | 9.500 | 1.605 | 1.605 | 0.000 | 0 | 1.605 | |
| SGMQU9 | 17/12/2015 | Put | 10.000 | 1.880 | 1.880 | 0.000 | 0 | 1.880 | |
| SGMQQ9 | 17/12/2015 | Put | 10.500 | 2.185 | 2.185 | 0.000 | 0 | 2.185 | |
| SGMQS9 | 17/12/2015 | Put | 11.000 | 2.490 | 2.490 | 0.000 | 0 | 2.490 | |
| SGMR39 | 17/12/2015 | Put | 11.500 | 2.830 | 2.830 | 0.000 | 0 | 2.830 | |
| SGMRG9 | 17/12/2015 | Put | 12.000 | 3.170 | 3.170 | 0.000 | 0 | 3.170 | |
| SGMT19 | 17/12/2015 | Put | 12.500 | 3.535 | 3.535 | 0.000 | 0 | 3.535 | |
| SGMUK9 | 17/12/2015 | Put | 13.000 | 3.905 | 3.905 | 0.000 | 0 | 3.905 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691