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
SGP * 3.650 Up 0.050 3.610 3.700 3.640 3.650 3.575 12,326,317 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
SGPEQ8 27/06/2013 Call 0.010 3.520 3.520 0.000   0 3.470
SGPMK8 27/06/2013 Call 2.400 1.250 1.250 0.000   0 1.200
SGPLU8 27/06/2013 Call 2.500 1.150 1.150 0.000   0 1.100
SGPKX8 27/06/2013 Call 2.600 1.050 1.050 0.000   0 1.000
SGPK58 27/06/2013 Call 2.700 0.950 0.950 0.000   0 0.900
SGPIY8 27/06/2013 Call 2.800 0.850 0.850 0.000   0 0.800
SGPI18 27/06/2013 Call 2.900 0.750 0.750 0.000   0 0.700
SGPFX8 27/06/2013 Call 3.000 0.650 0.650 0.000   0 0.600
SGPFL8 27/06/2013 Call 3.100 0.550 0.550 0.000   0 0.500
SGPDN8 27/06/2013 Call 3.200 0.450 0.450 0.000   0 0.400
SGPJK9 27/06/2013 Call 3.210 0.320 0.320 0.000   0 0.270
SGPDT8 27/06/2013 Call 3.300 0.350 0.350 0.000   115 0.300
SGPWE9 27/06/2013 Call 3.310 0.225 0.225 0.000   0 0.180
SGPDP8 27/06/2013 Call 3.400 0.250 0.250 0.000   735 0.200
SGPWH9 27/06/2013 Call 3.410 0.140 0.140 0.000   0 0.095
SGPDR8 27/06/2013 Call 3.500 0.155 0.155 0.000   2,170 0.105
SGPWI9 27/06/2013 Call 3.510 0.065 0.065 0.000   0 0.040
SGPDL8 27/06/2013 Call 3.600 0.070 0.070 0.045 250 901 0.040
SGPWL9 27/06/2013 Call 3.610 0.020 0.020 0.000   0 0.010
SGPS38 27/06/2013 Call 3.700 0.020 0.020 0.000   280 0.010
SGPZO8 27/06/2013 Call 3.800 0.003 0.003 0.000   3,321 0.002
SGPE39 27/06/2013 Call 3.900 0.000 0.000 0.000   3,598 0.000
SGPT29 27/06/2013 Call 3.910 0.000 0.000 0.000   250 0.000
SGPZQ8 27/06/2013 Call 4.000 0.000 0.000 0.000   300 0.000
SGPT39 27/06/2013 Call 4.010 0.000 0.000 0.000   1,370 0.000
SGPFP9 27/06/2013 Call 4.100 0.000 0.000 0.000   0 0.000
SGPC79 27/06/2013 Call 4.200 0.000 0.000 0.000   0 0.000
SGPJW9 27/06/2013 Call 4.300 0.000 0.000 0.000   0 0.000
SGPPN9 27/06/2013 Call 4.400 0.000 0.000 0.000   0 0.000
SGPRF9 27/06/2013 Call 4.500 0.000 0.000 0.000   0 0.000
SGPRV9 27/06/2013 Call 4.600 0.000 0.000 0.000   0 0.000
SGPUH9 27/06/2013 Call 4.700 0.000 0.000 0.000   0 0.000
SGPP29 25/07/2013 Call 0.010 3.530 3.530 0.000   0 3.480
SGPP39 25/07/2013 Call 2.700 0.950 0.950 0.000   0 0.900
SGPMW9 25/07/2013 Call 2.800 0.850 0.850 0.000   0 0.800
SGPNV9 25/07/2013 Call 2.900 0.750 0.750 0.000   0 0.700
SGPMY9 25/07/2013 Call 3.000 0.650 0.650 0.000   0 0.600
SGPNX9 25/07/2013 Call 3.100 0.550 0.550 0.000   0 0.500
SGPN79 25/07/2013 Call 3.200 0.450 0.450 0.000   0 0.400
SGPNZ9 25/07/2013 Call 3.300 0.350 0.350 0.000   0 0.300
SGPWN9 25/07/2013 Call 3.310 0.250 0.250 0.000   0 0.210
SGPN19 25/07/2013 Call 3.400 0.250 0.250 0.000   0 0.205
SGPWO9 25/07/2013 Call 3.410 0.180 0.180 0.000   0 0.150
SGPNR9 25/07/2013 Call 3.500 0.160 0.160 0.000   0 0.115
SGPWR9 25/07/2013 Call 3.510 0.110 0.110 0.000   0 0.095
SGPNL9 25/07/2013 Call 3.600 0.085 0.085 0.000   0 0.060
SGPWS9 25/07/2013 Call 3.610 0.065 0.065 0.000   0 0.055
SGPNN9 25/07/2013 Call 3.700 0.045 0.045 0.000   0 0.030
SGPN99 25/07/2013 Call 3.800 0.020 0.020 0.000   0 0.015
SGPNT9 25/07/2013 Call 3.900 0.010 0.010 0.000   5,000 0.009
SGPN39 25/07/2013 Call 4.000 0.006 0.006 0.000   110 0.004
SGPNP9 25/07/2013 Call 4.100 0.002 0.002 0.000   0 0.002
SGPN59 25/07/2013 Call 4.200 0.001 0.001 0.000   0 0.001
SGPPR9 25/07/2013 Call 4.300 0.000 0.000 0.000   0 0.000
SGPPP9 25/07/2013 Call 4.400 0.000 0.000 0.000   0 0.000
SGPRH9 25/07/2013 Call 4.500 0.000 0.000 0.000   0 0.000
SGPRX9 25/07/2013 Call 4.600 0.000 0.000 0.000   0 0.000
SGPUJ9 25/07/2013 Call 4.700 0.000 0.000 0.000   0 0.000
SGPR39 29/08/2013 Call 0.010 3.540 3.540 0.000   0 3.490
SGPW69 29/08/2013 Call 2.700 0.950 0.950 0.000   0 0.900
SGPVZ9 29/08/2013 Call 2.800 0.850 0.850 0.000   0 0.800
SGPVT9 29/08/2013 Call 2.900 0.750 0.750 0.000   0 0.700
SGPQG9 29/08/2013 Call 3.000 0.650 0.650 0.000   0 0.600
SGPQU9 29/08/2013 Call 3.100 0.550 0.550 0.000   0 0.500
SGPQI9 29/08/2013 Call 3.200 0.450 0.450 0.000   0 0.400
SGPQ89 29/08/2013 Call 3.300 0.350 0.350 0.000   0 0.300
SGPQM9 29/08/2013 Call 3.400 0.255 0.255 0.000   0 0.215
SGPQA9 29/08/2013 Call 3.500 0.175 0.175 0.000   0 0.140
SGPQQ9 29/08/2013 Call 3.600 0.115 0.115 0.000   0 0.095
SGPQC9 29/08/2013 Call 3.700 0.075 0.075 0.000   0 0.060
SGPQO9 29/08/2013 Call 3.800 0.050 0.050 0.000   20 0.040
SGPR19 29/08/2013 Call 3.900 0.030 0.030 0.000   350 0.025
SGPQK9 29/08/2013 Call 4.000 0.030 0.030 0.000   240 0.015
SGPQW9 29/08/2013 Call 4.100 0.020 0.020 0.000   200 0.008
SGPQE9 29/08/2013 Call 4.200 0.010 0.010 0.000   0 0.004
SGPQY9 29/08/2013 Call 4.300 0.008 0.008 0.000   100 0.002
SGPQS9 29/08/2013 Call 4.400 0.005 0.005 0.000   0 0.001
SGPRJ9 29/08/2013 Call 4.500 0.003 0.003 0.000   0 0.001
SGPRZ9 29/08/2013 Call 4.600 0.002 0.002 0.000   0 0.000
SGPUL9 29/08/2013 Call 4.700 0.001 0.001 0.000   0 0.000
SGPNM8 26/09/2013 Call 0.010 3.545 3.545 0.000   54,825 3.495
SGPDQ9 26/09/2013 Call 2.200 1.450 1.450 0.000   0 1.405
SGPZW8 26/09/2013 Call 2.400 1.250 1.250 0.000   0 1.215
SGPP28 26/09/2013 Call 2.500 1.150 1.150 0.000   0 1.120
SGPNX8 26/09/2013 Call 2.600 1.050 1.050 0.000   0 1.020
SGPN18 26/09/2013 Call 2.700 0.950 0.950 0.000   0 0.925
SGPN78 26/09/2013 Call 2.800 0.850 0.850 0.000   0 0.830
SGPN38 26/09/2013 Call 2.900 0.750 0.750 0.000   0 0.735
SGPN98 26/09/2013 Call 3.000 0.655 0.655 0.000   0 0.640
SGPN58 26/09/2013 Call 3.100 0.550 0.550 0.000   0 0.545
SGPNP8 26/09/2013 Call 3.200 0.450 0.450 0.000   0 0.455
SGPNT8 26/09/2013 Call 3.300 0.355 0.355 0.000   1,000 0.365
SGPPX8 26/09/2013 Call 3.400 0.260 0.260 0.000   150 0.275
SGPQL8 26/09/2013 Call 3.500 0.190 0.190 0.000   1,780 0.195
SGPR98 26/09/2013 Call 3.600 0.135 0.135 0.000   0 0.120
SGPS58 26/09/2013 Call 3.700 0.095 0.095 0.000   60 0.080
SGPZU8 26/09/2013 Call 3.800 0.065 0.065 0.000   240 0.050
SGPI59 26/09/2013 Call 3.900 0.045 0.045 0.000   0 0.035
SGPZS8 26/09/2013 Call 4.000 0.035 0.035 0.000   600 0.020
SGPIV9 26/09/2013 Call 4.100 0.020 0.020 0.000   0 0.015
SGPC99 26/09/2013 Call 4.200 0.015 0.015 0.000   0 0.008
SGPJY9 26/09/2013 Call 4.300 0.009 0.009 0.000   0 0.005
SGPPT9 26/09/2013 Call 4.400 0.005 0.005 0.000   0 0.003
SGPRL9 26/09/2013 Call 4.500 0.003 0.003 0.000   0 0.001
SGPS29 26/09/2013 Call 4.600 0.002 0.002 0.000   0 0.001
SGPUN9 26/09/2013 Call 4.700 0.001 0.001 0.000   0 0.000
SGPUC9 24/10/2013 Call 0.010 3.555 3.555 0.000   0 3.505
SGPW89 24/10/2013 Call 2.700 0.950 0.950 0.000   0 0.900
SGPW29 24/10/2013 Call 2.800 0.850 0.850 0.000   0 0.800
SGPVV9 24/10/2013 Call 2.900 0.750 0.750 0.000   0 0.700
SGPUV9 24/10/2013 Call 3.000 0.655 0.655 0.000   0 0.600
SGPUD9 24/10/2013 Call 3.100 0.550 0.550 0.000   0 0.500
SGPTV9 24/10/2013 Call 3.200 0.455 0.455 0.000   0 0.405
SGPTX9 24/10/2013 Call 3.300 0.355 0.355 0.000   0 0.310
SGPTT9 24/10/2013 Call 3.400 0.270 0.270 0.000   102 0.235
SGPU49 24/10/2013 Call 3.500 0.205 0.205 0.000   0 0.180
SGPTR9 24/10/2013 Call 3.600 0.155 0.155 0.000   0 0.135
SGPUA9 24/10/2013 Call 3.700 0.115 0.115 0.000   0 0.100
SGPTP9 24/10/2013 Call 3.800 0.080 0.080 0.000   0 0.075
SGPTZ9 24/10/2013 Call 3.900 0.060 0.060 0.000   0 0.055
SGPTL9 24/10/2013 Call 4.000 0.040 0.040 0.000   0 0.040
SGPU29 24/10/2013 Call 4.100 0.030 0.030 0.000   0 0.025
SGPTJ9 24/10/2013 Call 4.200 0.030 0.030 0.000   0 0.020
SGPU89 24/10/2013 Call 4.300 0.015 0.015 0.000   0 0.010
SGPTH9 24/10/2013 Call 4.400 0.010 0.010 0.000   0 0.008
SGPU69 24/10/2013 Call 4.500 0.007 0.007 0.000   0 0.005
SGPTN9 24/10/2013 Call 4.600 0.005 0.005 0.000   0 0.003
SGPUP9 24/10/2013 Call 4.700 0.003 0.003 0.000   0 0.002
SGPVS9 28/11/2013 Call 0.010 3.565 3.565 0.000   0 3.515
SGPWA9 28/11/2013 Call 2.700 0.950 0.950 0.000   0 0.900
SGPW49 28/11/2013 Call 2.800 0.850 0.850 0.000   0 0.800
SGPVX9 28/11/2013 Call 2.900 0.755 0.755 0.000   0 0.700
SGPVA9 28/11/2013 Call 3.000 0.660 0.660 0.000   0 0.600
SGPVO9 28/11/2013 Call 3.100 0.570 0.570 0.000   0 0.500
SGPV49 28/11/2013 Call 3.200 0.485 0.485 0.000   0 0.405
SGPVK9 28/11/2013 Call 3.300 0.405 0.405 0.000   0 0.330
SGPV29 28/11/2013 Call 3.400 0.330 0.330 0.000   0 0.260
SGPVM9 28/11/2013 Call 3.500 0.265 0.265 0.000   0 0.210
SGPV69 28/11/2013 Call 3.600 0.200 0.200 0.000   0 0.160
SGPVQ9 28/11/2013 Call 3.700 0.150 0.150 0.115 250 1,410 0.125
SGPV89 28/11/2013 Call 3.800 0.110 0.110 0.000   0 0.090
SGPVE9 28/11/2013 Call 3.900 0.085 0.085 0.000   0 0.070
SGPUX9 28/11/2013 Call 4.000 0.060 0.060 0.000   0 0.050
SGPVG9 28/11/2013 Call 4.100 0.045 0.045 0.000   0 0.035
SGPVC9 28/11/2013 Call 4.200 0.030 0.030 0.000   0 0.025
SGPVI9 28/11/2013 Call 4.300 0.030 0.030 0.000   0 0.020
SGPUZ9 28/11/2013 Call 4.400 0.020 0.020 0.000   0 0.010
SGPER8 19/12/2013 Call 0.010 3.570 3.570 0.000   0 3.520
SGPDS9 19/12/2013 Call 2.200 1.450 1.450 0.000   0 1.405
SGPMM8 19/12/2013 Call 2.400 1.250 1.250 0.000   0 1.200
SGPLX8 19/12/2013 Call 2.500 1.150 1.150 0.000   0 1.100
SGPKZ8 19/12/2013 Call 2.600 1.050 1.050 0.000   0 1.000
SGPK78 19/12/2013 Call 2.700 0.950 0.950 0.000   0 0.900
SGPJ18 19/12/2013 Call 2.800 0.850 0.850 0.000   0 0.800
SGPI38 19/12/2013 Call 2.900 0.750 0.750 0.000   0 0.700
SGPFZ8 19/12/2013 Call 3.000 0.655 0.655 0.000   0 0.600
SGPFN8 19/12/2013 Call 3.100 0.565 0.565 0.000   0 0.505
SGPE48 19/12/2013 Call 3.200 0.480 0.480 0.000   0 0.415
SGPDX8 19/12/2013 Call 3.300 0.410 0.410 0.000   0 0.335
SGPE28 19/12/2013 Call 3.400 0.345 0.345 0.000   360 0.275
SGPDZ8 19/12/2013 Call 3.500 0.285 0.285 0.000   108 0.225
SGPDV8 19/12/2013 Call 3.600 0.230 0.230 0.000   20 0.180
SGPS78 19/12/2013 Call 3.700 0.180 0.180 0.000   0 0.135
SGPZY8 19/12/2013 Call 3.800 0.140 0.140 0.000   150 0.100
SGPMA9 19/12/2013 Call 3.900 0.105 0.105 0.000   30 0.075
SGPB29 19/12/2013 Call 4.000 0.075 0.075 0.000   140 0.055
SGPM89 19/12/2013 Call 4.100 0.055 0.055 0.000   148 0.040
SGPCG9 19/12/2013 Call 4.200 0.035 0.035 0.000   30 0.030
SGPM69 19/12/2013 Call 4.300 0.030 0.030 0.000   30 0.020
SGPJ89 19/12/2013 Call 4.400 0.025 0.025 0.000   0 0.015
SGPRN9 19/12/2013 Call 4.500 0.020 0.020 0.000   0 0.010
SGPS49 19/12/2013 Call 4.600 0.015 0.015 0.000   0 0.007
SGPUR9 19/12/2013 Call 4.700 0.010 0.010 0.000   0 0.004
SGPWJ8 27/03/2014 Call 0.010 3.470 3.470 0.000   0 3.420
SGPDU9 27/03/2014 Call 2.200 1.450 1.450 0.000   0 1.405
SGPBH9 27/03/2014 Call 2.400 1.250 1.250 0.000   0 1.200
SGPBF9 27/03/2014 Call 2.600 1.050 1.050 0.000   0 1.000
SGPWS8 27/03/2014 Call 2.700 0.950 0.950 0.000   0 0.900
SGPW98 27/03/2014 Call 2.800 0.850 0.850 0.000   0 0.800
SGPWF8 27/03/2014 Call 2.900 0.755 0.755 0.000   0 0.700
SGPWB8 27/03/2014 Call 3.000 0.655 0.655 0.000   0 0.600
SGPWH8 27/03/2014 Call 3.100 0.560 0.560 0.000   0 0.505
SGPWD8 27/03/2014 Call 3.200 0.480 0.480 0.000   0 0.415
SGPWU8 27/03/2014 Call 3.300 0.410 0.410 0.000   0 0.335
SGPXF8 27/03/2014 Call 3.400 0.345 0.345 0.000   0 0.280
SGPXH8 27/03/2014 Call 3.500 0.290 0.290 0.000   0 0.235
SGPB69 27/03/2014 Call 3.600 0.235 0.235 0.000   25 0.190
SGPSC9 27/03/2014 Call 3.700 0.190 0.190 0.000   70 0.150
SGPB89 27/03/2014 Call 3.800 0.150 0.150 0.000   113 0.120
SGPSA9 27/03/2014 Call 3.900 0.115 0.115 0.000   60 0.090
SGPB49 27/03/2014 Call 4.000 0.090 0.090 0.000   136 0.070
SGPS69 27/03/2014 Call 4.100 0.065 0.065 0.000   40 0.055
SGPCI9 27/03/2014 Call 4.200 0.045 0.045 0.000   50 0.040
SGPS89 27/03/2014 Call 4.300 0.045 0.045 0.000   40 0.030
SGPJA9 27/03/2014 Call 4.400 0.030 0.030 0.000   30 0.025
SGPSY9 27/03/2014 Call 4.500 0.030 0.030 0.000   0 0.020
SGPPV9 27/03/2014 Call 4.600 0.025 0.025 0.000   0 0.015
SGPUT9 27/03/2014 Call 4.700 0.020 0.020 0.000   0 0.010
SGPES8 26/06/2014 Call 0.010 3.365 3.365 0.000   0 3.315
SGPDW9 26/06/2014 Call 2.200 1.450 1.450 0.000   0 1.405
SGPMO8 26/06/2014 Call 2.400 1.250 1.250 0.000   0 1.200
SGPLZ8 26/06/2014 Call 2.500 1.150 1.150 0.000   0 1.100
SGPL28 26/06/2014 Call 2.600 1.050 1.050 0.000   0 1.000
SGPK98 26/06/2014 Call 2.700 0.950 0.950 0.000   0 0.900
SGPJ38 26/06/2014 Call 2.800 0.850 0.850 0.000   0 0.800
SGPI58 26/06/2014 Call 2.900 0.750 0.750 0.000   0 0.700
SGPG28 26/06/2014 Call 3.000 0.650 0.650 0.000   0 0.600
SGPFP8 26/06/2014 Call 3.100 0.550 0.550 0.000   0 0.500
SGPEF8 26/06/2014 Call 3.200 0.465 0.465 0.000   0 0.415
SGPE68 26/06/2014 Call 3.300 0.385 0.385 0.000   0 0.350
SGPEH8 26/06/2014 Call 3.400 0.325 0.325 0.000   0 0.295
SGPE88 26/06/2014 Call 3.500 0.270 0.270 0.000   0 0.240
SGPEJ8 26/06/2014 Call 3.600 0.220 0.220 0.000   0 0.200
SGPS98 26/06/2014 Call 3.700 0.180 0.180 0.000   0 0.165
SGPBJ9 26/06/2014 Call 3.800 0.160 0.160 0.000   0 0.135
SGPBL9 26/06/2014 Call 4.000 0.100 0.100 0.000   0 0.090
SGPCK9 26/06/2014 Call 4.200 0.070 0.070 0.000   0 0.055
SGPJC9 26/06/2014 Call 4.400 0.040 0.040 0.000   0 0.035
SGPPX9 26/06/2014 Call 4.600 0.030 0.030 0.000   0 0.020
SGPT59 26/06/2014 Call 4.800 0.020 0.020 0.000   0 0.015
SGPGZ9 25/09/2014 Call 0.010 3.385 3.385 0.000   0 3.335
SGPI79 25/09/2014 Call 2.600 1.060 1.060 0.000   0 1.015
SGPI99 25/09/2014 Call 2.800 0.870 0.870 0.000   0 0.830
SGPIO9 25/09/2014 Call 3.000 0.730 0.730 0.000   0 0.690
SGPIG9 25/09/2014 Call 3.200 0.585 0.585 0.000   0 0.550
SGPII9 25/09/2014 Call 3.400 0.465 0.465 0.000   0 0.440
SGPIM9 25/09/2014 Call 3.600 0.365 0.365 0.000   0 0.340
SGPIK9 25/09/2014 Call 3.800 0.280 0.280 0.000   0 0.255
SGPIQ9 25/09/2014 Call 4.000 0.205 0.205 0.000   0 0.185
SGPIS9 25/09/2014 Call 4.200 0.145 0.145 0.000   0 0.130
SGPJE9 25/09/2014 Call 4.400 0.100 0.100 0.000   0 0.090
SGPPZ9 25/09/2014 Call 4.600 0.065 0.065 0.000   0 0.055
SGPT79 25/09/2014 Call 4.800 0.045 0.045 0.000   0 0.040
SGPPO8 18/12/2014 Call 0.010 3.405 3.405 0.000   0 3.355
SGPDY9 18/12/2014 Call 2.200 1.450 1.450 0.000   0 1.400
SGPBU9 18/12/2014 Call 2.400 1.250 1.250 0.000   0 1.200
SGPBS9 18/12/2014 Call 2.600 1.050 1.050 0.000   0 1.000
SGPPK8 18/12/2014 Call 2.700 0.955 0.955 0.000   0 0.905
SGPP48 18/12/2014 Call 2.800 0.870 0.870 0.000   0 0.825
SGPP88 18/12/2014 Call 2.900 0.795 0.795 0.000   0 0.755
SGPP68 18/12/2014 Call 3.000 0.730 0.730 0.000   0 0.695
SGPPM8 18/12/2014 Call 3.100 0.670 0.670 0.000   0 0.640
SGPPP8 18/12/2014 Call 3.200 0.620 0.620 0.000   0 0.585
SGPPR8 18/12/2014 Call 3.300 0.565 0.565 0.000   0 0.535
SGPPZ8 18/12/2014 Call 3.400 0.520 0.520 0.000   0 0.490
SGPQN8 18/12/2014 Call 3.500 0.475 0.475 0.000   0 0.450
SGPRG8 18/12/2014 Call 3.600 0.435 0.435 0.000   0 0.410
SGPSB8 18/12/2014 Call 3.700 0.400 0.400 0.000   0 0.375
SGPBO9 18/12/2014 Call 3.800 0.365 0.365 0.000   0 0.345
SGPBQ9 18/12/2014 Call 4.000 0.310 0.310 0.000   0 0.290
SGPCM9 18/12/2014 Call 4.200 0.260 0.260 0.000   0 0.240
SGPJG9 18/12/2014 Call 4.400 0.215 0.215 0.000   0 0.200
SGPQ29 18/12/2014 Call 4.600 0.180 0.180 0.000   0 0.165
SGPT99 18/12/2014 Call 4.800 0.150 0.150 0.000   0 0.140
SGPWC9 26/03/2015 Call 2.600 1.050 1.050 0.000   0 1.000
SGPSW9 26/03/2015 Call 2.800 0.850 0.850 0.000   0 0.800
SGPSG9 26/03/2015 Call 3.000 0.650 0.650 0.000   0 0.600
SGPSO9 26/03/2015 Call 3.200 0.450 0.450 0.000   0 0.410
SGPSE9 26/03/2015 Call 3.400 0.320 0.320 0.000   0 0.290
SGPSI9 26/03/2015 Call 3.600 0.225 0.225 0.000   0 0.205
SGPSK9 26/03/2015 Call 3.800 0.160 0.160 0.000   0 0.140
SGPSM9 26/03/2015 Call 4.000 0.110 0.110 0.000   0 0.100
SGPSS9 26/03/2015 Call 4.200 0.075 0.075 0.000   0 0.065
SGPSU9 26/03/2015 Call 4.400 0.050 0.050 0.000   0 0.045
SGPSQ9 26/03/2015 Call 4.600 0.035 0.035 0.000   0 0.030
SGPTB9 26/03/2015 Call 4.800 0.025 0.025 0.000   0 0.020
SGPDP9 25/06/2015 Call 0.010 3.195 3.195 0.000   0 3.140
SGPE19 25/06/2015 Call 2.200 1.450 1.450 0.000   0 1.400
SGPDL9 25/06/2015 Call 2.400 1.250 1.250 0.000   0 1.200
SGPD39 25/06/2015 Call 2.600 1.050 1.050 0.000   0 1.000
SGPD79 25/06/2015 Call 2.800 0.850 0.850 0.000   0 0.800
SGPCW9 25/06/2015 Call 3.000 0.650 0.650 0.000   0 0.600
SGPCY9 25/06/2015 Call 3.200 0.510 0.510 0.000   0 0.475
SGPDN9 25/06/2015 Call 3.400 0.405 0.405 0.000   0 0.375
SGPD19 25/06/2015 Call 3.600 0.320 0.320 0.000   0 0.295
SGPD59 25/06/2015 Call 3.800 0.255 0.255 0.000   0 0.235
SGPD99 25/06/2015 Call 4.000 0.200 0.200 0.000   0 0.185
SGPF89 25/06/2015 Call 4.200 0.155 0.155 0.000   0 0.145
SGPJI9 25/06/2015 Call 4.400 0.125 0.125 0.000   0 0.110
SGPQ49 25/06/2015 Call 4.600 0.095 0.095 0.000   0 0.085
SGPTD9 25/06/2015 Call 4.800 0.075 0.075 0.000   0 0.070
SGPMU9 17/12/2015 Call 2.600 1.050 1.050 0.000   0 1.000
SGPMS9 17/12/2015 Call 2.800 0.850 0.850 0.000   0 0.800
SGPMQ9 17/12/2015 Call 3.000 0.650 0.650 0.000   0 0.600
SGPMO9 17/12/2015 Call 3.200 0.450 0.450 0.000   0 0.400
SGPMK9 17/12/2015 Call 3.400 0.250 0.250 0.000   0 0.200
SGPMI9 17/12/2015 Call 3.600 0.080 0.080 0.000   0 0.060
SGPME9 17/12/2015 Call 3.800 0.050 0.050 0.000   0 0.040
SGPMG9 17/12/2015 Call 4.000 0.035 0.035 0.000   0 0.030
SGPMC9 17/12/2015 Call 4.200 0.003 0.003 0.000   0 0.002
SGPMM9 17/12/2015 Call 4.400 0.001 0.001 0.000   0 0.001
SGPQ69 17/12/2015 Call 4.600 0.000 0.000 0.000   0 0.000
SGPTF9 17/12/2015 Call 4.800 0.000 0.000 0.000   0 0.000
SGPML8 27/06/2013 Put 2.400 0.000 0.000 0.000   0 0.000
SGPLW8 27/06/2013 Put 2.500 0.000 0.000 0.000   0 0.000
SGPKY8 27/06/2013 Put 2.600 0.000 0.000 0.000   0 0.000
SGPK68 27/06/2013 Put 2.700 0.000 0.000 0.000   120 0.000
SGPIZ8 27/06/2013 Put 2.800 0.000 0.000 0.000   600 0.000
SGPI28 27/06/2013 Put 2.900 0.000 0.000 0.000   317 0.000
SGPFY8 27/06/2013 Put 3.000 0.000 0.000 0.000   50 0.000
SGPFM8 27/06/2013 Put 3.100 0.000 0.000 0.000   900 0.002
SGPDO8 27/06/2013 Put 3.200 0.002 0.002 0.000   60 0.007
SGPJL9 27/06/2013 Put 3.210 0.000 0.000 0.000   0 0.002
SGPDU8 27/06/2013 Put 3.300 0.007 0.007 0.000   2,743 0.015
SGPWF9 27/06/2013 Put 3.310 0.003 0.003 0.000   0 0.009
SGPDQ8 27/06/2013 Put 3.400 0.015 0.015 0.000   937 0.030
SGPWG9 27/06/2013 Put 3.410 0.015 0.015 0.000   0 0.030
SGPDS8 27/06/2013 Put 3.500 0.035 0.035 0.000   1,000 0.065
SGPWJ9 27/06/2013 Put 3.510 0.045 0.045 0.000   0 0.075
SGPDM8 27/06/2013 Put 3.600 0.090 0.090 0.000   599 0.130
SGPWK9 27/06/2013 Put 3.610 0.110 0.110 0.000   0 0.145
SGPS48 27/06/2013 Put 3.700 0.170 0.170 0.000   1,159 0.230
SGPZP8 27/06/2013 Put 3.800 0.270 0.270 0.000   270 0.325
SGPE49 27/06/2013 Put 3.900 0.370 0.370 0.000   80 0.420
SGPT19 27/06/2013 Put 3.910 0.385 0.385 0.000   0 0.440
SGPZR8 27/06/2013 Put 4.000 0.470 0.470 0.000   80 0.520
SGPT49 27/06/2013 Put 4.010 0.490 0.490 0.000   0 0.545
SGPFQ9 27/06/2013 Put 4.100 0.570 0.570 0.000   0 0.620
SGPC89 27/06/2013 Put 4.200 0.670 0.670 0.000   0 0.720
SGPJX9 27/06/2013 Put 4.300 0.770 0.770 0.000   0 0.820
SGPPO9 27/06/2013 Put 4.400 0.870 0.870 0.000   0 0.920
SGPRG9 27/06/2013 Put 4.500 0.970 0.970 0.000   0 1.020
SGPRW9 27/06/2013 Put 4.600 1.070 1.070 0.000   0 1.120
SGPUI9 27/06/2013 Put 4.700 1.170 1.170 0.000   0 1.215
SGPP49 25/07/2013 Put 2.700 0.000 0.000 0.000   0 0.000
SGPMX9 25/07/2013 Put 2.800 0.001 0.001 0.000   0 0.001
SGPNW9 25/07/2013 Put 2.900 0.002 0.002 0.000   0 0.003
SGPMZ9 25/07/2013 Put 3.000 0.006 0.006 0.000   0 0.008
SGPNY9 25/07/2013 Put 3.100 0.010 0.010 0.000   0 0.015
SGPN89 25/07/2013 Put 3.200 0.015 0.015 0.000   0 0.025
SGPP19 25/07/2013 Put 3.300 0.030 0.030 0.000   0 0.040
SGPWM9 25/07/2013 Put 3.310 0.025 0.025 0.000   0 0.040
SGPN29 25/07/2013 Put 3.400 0.050 0.050 0.000   310 0.070
SGPWP9 25/07/2013 Put 3.410 0.050 0.050 0.000   0 0.085
SGPNS9 25/07/2013 Put 3.500 0.080 0.080 0.000   70 0.110
SGPWQ9 25/07/2013 Put 3.510 0.085 0.085 0.000   0 0.135
SGPNM9 25/07/2013 Put 3.600 0.125 0.125 0.000   300 0.165
SGPWT9 25/07/2013 Put 3.610 0.140 0.140 0.000   0 0.195
SGPNO9 25/07/2013 Put 3.700 0.190 0.190 0.000   0 0.235
SGPNK9 25/07/2013 Put 3.800 0.270 0.270 0.000   0 0.335
SGPNU9 25/07/2013 Put 3.900 0.370 0.370 0.000   0 0.425
SGPN49 25/07/2013 Put 4.000 0.470 0.470 0.000   0 0.520
SGPNQ9 25/07/2013 Put 4.100 0.570 0.570 0.000   0 0.620
SGPN69 25/07/2013 Put 4.200 0.670 0.670 0.000   0 0.720
SGPPS9 25/07/2013 Put 4.300 0.770 0.770 0.000   0 0.820
SGPPQ9 25/07/2013 Put 4.400 0.870 0.870 0.000   0 0.920
SGPRI9 25/07/2013 Put 4.500 0.970 0.970 0.000   0 1.015
SGPRY9 25/07/2013 Put 4.600 1.070 1.070 0.000   0 1.115
SGPUK9 25/07/2013 Put 4.700 1.170 1.170 0.000   0 1.215
SGPW79 29/08/2013 Put 2.700 0.001 0.001 0.000   0 0.002
SGPW19 29/08/2013 Put 2.800 0.003 0.003 0.000   0 0.005
SGPVU9 29/08/2013 Put 2.900 0.007 0.007 0.000   210 0.010
SGPQH9 29/08/2013 Put 3.000 0.015 0.015 0.000   110 0.020
SGPQV9 29/08/2013 Put 3.100 0.025 0.025 0.000   188 0.030
SGPQJ9 29/08/2013 Put 3.200 0.035 0.035 0.040 224 747 0.045
SGPQ99 29/08/2013 Put 3.300 0.055 0.055 0.000   100 0.070
SGPQN9 29/08/2013 Put 3.400 0.080 0.080 0.000   0 0.100
SGPQB9 29/08/2013 Put 3.500 0.115 0.115 0.000   15 0.140
SGPQR9 29/08/2013 Put 3.600 0.165 0.165 0.000   0 0.195
SGPQD9 29/08/2013 Put 3.700 0.225 0.225 0.000   0 0.255
SGPQP9 29/08/2013 Put 3.800 0.290 0.290 0.000   0 0.350
SGPR29 29/08/2013 Put 3.900 0.380 0.380 0.000   0 0.435
SGPQL9 29/08/2013 Put 4.000 0.470 0.470 0.000   0 0.525
SGPQX9 29/08/2013 Put 4.100 0.570 0.570 0.000   0 0.620
SGPQF9 29/08/2013 Put 4.200 0.670 0.670 0.000   0 0.720
SGPQZ9 29/08/2013 Put 4.300 0.770 0.770 0.000   0 0.820
SGPQT9 29/08/2013 Put 4.400 0.870 0.870 0.000   0 0.920
SGPRK9 29/08/2013 Put 4.500 0.970 0.970 0.000   0 1.015
SGPS19 29/08/2013 Put 4.600 1.070 1.070 0.000   0 1.115
SGPUM9 29/08/2013 Put 4.700 1.170 1.170 0.000   0 1.215
SGPDR9 26/09/2013 Put 2.200 0.000 0.000 0.000   0 0.000
SGPZX8 26/09/2013 Put 2.400 0.000 0.000 0.000   0 0.000
SGPP38 26/09/2013 Put 2.500 0.001 0.001 0.000   0 0.000
SGPNY8 26/09/2013 Put 2.600 0.002 0.002 0.000   0 0.001
SGPN28 26/09/2013 Put 2.700 0.004 0.004 0.000   0 0.002
SGPN88 26/09/2013 Put 2.800 0.007 0.007 0.000   0 0.004
SGPN48 26/09/2013 Put 2.900 0.015 0.015 0.000   0 0.009
SGPNK8 26/09/2013 Put 3.000 0.020 0.020 0.000   0 0.015
SGPN68 26/09/2013 Put 3.100 0.035 0.035 0.000   150 0.030
SGPNQ8 26/09/2013 Put 3.200 0.050 0.050 0.000   1,670 0.050
SGPNU8 26/09/2013 Put 3.300 0.070 0.070 0.000   300 0.085
SGPPY8 26/09/2013 Put 3.400 0.095 0.095 0.000   20 0.115
SGPQM8 26/09/2013 Put 3.500 0.145 0.145 0.000   0 0.165
SGPRF8 26/09/2013 Put 3.600 0.205 0.205 0.000   150 0.220
SGPS68 26/09/2013 Put 3.700 0.270 0.270 0.000   0 0.285
SGPZV8 26/09/2013 Put 3.800 0.345 0.345 0.000   50 0.355
SGPI69 26/09/2013 Put 3.900 0.430 0.430 0.000   0 0.435
SGPZT8 26/09/2013 Put 4.000 0.515 0.515 0.000   300 0.525
SGPIW9 26/09/2013 Put 4.100 0.600 0.600 0.000   250 0.620
SGPCF9 26/09/2013 Put 4.200 0.695 0.695 0.000   0 0.720
SGPJZ9 26/09/2013 Put 4.300 0.785 0.785 0.000   0 0.820
SGPPU9 26/09/2013 Put 4.400 0.885 0.885 0.000   0 0.920
SGPRM9 26/09/2013 Put 4.500 0.975 0.975 0.000   0 1.020
SGPS39 26/09/2013 Put 4.600 1.070 1.070 0.000   0 1.120
SGPUO9 26/09/2013 Put 4.700 1.170 1.170 0.000   0 1.235
SGPW99 24/10/2013 Put 2.700 0.006 0.006 0.000   0 0.003
SGPW39 24/10/2013 Put 2.800 0.010 0.010 0.000   0 0.007
SGPVW9 24/10/2013 Put 2.900 0.020 0.020 0.000   0 0.015
SGPUW9 24/10/2013 Put 3.000 0.020 0.020 0.000   0 0.025
SGPUE9 24/10/2013 Put 3.100 0.040 0.040 0.000   0 0.040
SGPTW9 24/10/2013 Put 3.200 0.060 0.060 0.000   0 0.060
SGPTY9 24/10/2013 Put 3.300 0.095 0.095 0.000   0 0.090
SGPTU9 24/10/2013 Put 3.400 0.130 0.130 0.000   0 0.130
SGPU59 24/10/2013 Put 3.500 0.180 0.180 0.000   0 0.180
SGPTS9 24/10/2013 Put 3.600 0.235 0.235 0.000   0 0.240
SGPUB9 24/10/2013 Put 3.700 0.300 0.300 0.000   0 0.300
SGPTQ9 24/10/2013 Put 3.800 0.365 0.365 0.000   0 0.370
SGPU19 24/10/2013 Put 3.900 0.440 0.440 0.000   0 0.450
SGPTM9 24/10/2013 Put 4.000 0.520 0.520 0.000   0 0.535
SGPU39 24/10/2013 Put 4.100 0.610 0.610 0.000   0 0.625
SGPTK9 24/10/2013 Put 4.200 0.695 0.695 0.000   0 0.720
SGPU99 24/10/2013 Put 4.300 0.785 0.785 0.000   0 0.820
SGPTI9 24/10/2013 Put 4.400 0.885 0.885 0.000   0 0.920
SGPU79 24/10/2013 Put 4.500 0.990 0.990 0.000   0 1.015
SGPTO9 24/10/2013 Put 4.600 1.080 1.080 0.000   0 1.120
SGPUQ9 24/10/2013 Put 4.700 1.170 1.170 0.000   0 1.235
SGPWB9 28/11/2013 Put 2.700 0.006 0.006 0.000   0 0.005
SGPW59 28/11/2013 Put 2.800 0.020 0.020 0.000   0 0.010
SGPVY9 28/11/2013 Put 2.900 0.025 0.025 0.000   0 0.020
SGPVB9 28/11/2013 Put 3.000 0.030 0.030 0.000   0 0.030
SGPVP9 28/11/2013 Put 3.100 0.050 0.050 0.000   0 0.050
SGPV59 28/11/2013 Put 3.200 0.060 0.060 0.000   0 0.070
SGPVL9 28/11/2013 Put 3.300 0.095 0.095 0.000   0 0.105
SGPV39 28/11/2013 Put 3.400 0.125 0.125 0.000   0 0.150
SGPVN9 28/11/2013 Put 3.500 0.170 0.170 0.000   0 0.200
SGPV79 28/11/2013 Put 3.600 0.220 0.220 0.000   0 0.260
SGPVR9 28/11/2013 Put 3.700 0.275 0.275 0.000   0 0.320
SGPV99 28/11/2013 Put 3.800 0.345 0.345 0.000   0 0.395
SGPVF9 28/11/2013 Put 3.900 0.410 0.410 0.000   0 0.465
SGPUY9 28/11/2013 Put 4.000 0.490 0.490 0.000   0 0.545
SGPVH9 28/11/2013 Put 4.100 0.605 0.605 0.000   0 0.635
SGPVD9 28/11/2013 Put 4.200 0.670 0.670 0.000   0 0.725
SGPVJ9 28/11/2013 Put 4.300 0.790 0.790 0.000   0 0.820
SGPV19 28/11/2013 Put 4.400 0.885 0.885 0.000   0 0.920
SGPDT9 19/12/2013 Put 2.200 0.001 0.001 0.000   0 0.000
SGPMN8 19/12/2013 Put 2.400 0.004 0.004 0.000   0 0.001
SGPLY8 19/12/2013 Put 2.500 0.007 0.007 0.000   0 0.002
SGPL18 19/12/2013 Put 2.600 0.010 0.010 0.000   0 0.004
SGPK88 19/12/2013 Put 2.700 0.020 0.020 0.000   0 0.008
SGPJ28 19/12/2013 Put 2.800 0.020 0.020 0.000   128 0.015
SGPI48 19/12/2013 Put 2.900 0.025 0.025 0.000   130 0.025
SGPG18 19/12/2013 Put 3.000 0.040 0.040 0.000   100 0.035
SGPFO8 19/12/2013 Put 3.100 0.055 0.055 0.000   0 0.055
SGPE58 19/12/2013 Put 3.200 0.075 0.075 0.000   0 0.080
SGPDY8 19/12/2013 Put 3.300 0.105 0.105 0.000   0 0.115
SGPE38 19/12/2013 Put 3.400 0.140 0.140 0.000   607 0.160
SGPE18 19/12/2013 Put 3.500 0.180 0.180 0.000   150 0.210
SGPDW8 19/12/2013 Put 3.600 0.225 0.225 0.000   30 0.270
SGPS88 19/12/2013 Put 3.700 0.285 0.285 0.000   70 0.325
SGPB19 19/12/2013 Put 3.800 0.345 0.345 0.000   200 0.385
SGPMB9 19/12/2013 Put 3.900 0.415 0.415 0.000   0 0.455
SGPB39 19/12/2013 Put 4.000 0.495 0.495 0.000   200 0.540
SGPM99 19/12/2013 Put 4.100 0.580 0.580 0.000   0 0.630
SGPCH9 19/12/2013 Put 4.200 0.670 0.670 0.000   0 0.720
SGPM79 19/12/2013 Put 4.300 0.780 0.780 0.000   0 0.820
SGPJ99 19/12/2013 Put 4.400 0.885 0.885 0.000   0 0.920
SGPRO9 19/12/2013 Put 4.500 0.990 0.990 0.000   0 1.030
SGPS59 19/12/2013 Put 4.600 1.080 1.080 0.000   0 1.115
SGPUS9 19/12/2013 Put 4.700 1.170 1.170 0.000   0 1.220
SGPDV9 27/03/2014 Put 2.200 0.004 0.004 0.000   0 0.001
SGPBI9 27/03/2014 Put 2.400 0.010 0.010 0.000   0 0.025
SGPBG9 27/03/2014 Put 2.600 0.025 0.025 0.000   0 0.025
SGPWT8 27/03/2014 Put 2.700 0.030 0.030 0.000   0 0.025
SGPWA8 27/03/2014 Put 2.800 0.055 0.055 0.000   0 0.040
SGPWG8 27/03/2014 Put 2.900 0.055 0.055 0.000   0 0.055
SGPWC8 27/03/2014 Put 3.000 0.070 0.070 0.000   200 0.080
SGPWI8 27/03/2014 Put 3.100 0.105 0.105 0.000   0 0.110
SGPWE8 27/03/2014 Put 3.200 0.140 0.140 0.000   0 0.145
SGPWV8 27/03/2014 Put 3.300 0.185 0.185 0.000   0 0.185
SGPXG8 27/03/2014 Put 3.400 0.235 0.235 0.000   0 0.230
SGPXI8 27/03/2014 Put 3.500 0.290 0.290 0.000   0 0.280
SGPB79 27/03/2014 Put 3.600 0.350 0.350 0.000   0 0.340
SGPSD9 27/03/2014 Put 3.700 0.420 0.420 0.000   0 0.420
SGPB99 27/03/2014 Put 3.800 0.490 0.490 0.000   0 0.500
SGPSB9 27/03/2014 Put 3.900 0.565 0.565 0.000   0 0.565
SGPB59 27/03/2014 Put 4.000 0.645 0.645 0.000   0 0.645
SGPS79 27/03/2014 Put 4.100 0.730 0.730 0.000   0 0.730
SGPCJ9 27/03/2014 Put 4.200 0.815 0.815 0.000   0 0.815
SGPS99 27/03/2014 Put 4.300 0.900 0.900 0.000   0 0.905
SGPJB9 27/03/2014 Put 4.400 0.995 0.995 0.000   0 0.995
SGPSZ9 27/03/2014 Put 4.500 1.045 1.045 0.000   0 1.125
SGPPW9 27/03/2014 Put 4.600 1.135 1.135 0.000   0 1.190
SGPUU9 27/03/2014 Put 4.700 1.235 1.235 0.000   0 1.315
SGPDX9 26/06/2014 Put 2.200 0.010 0.010 0.000   0 0.004
SGPMP8 26/06/2014 Put 2.400 0.030 0.030 0.000   0 0.025
SGPM18 26/06/2014 Put 2.500 0.030 0.030 0.000   0 0.035
SGPL38 26/06/2014 Put 2.600 0.035 0.035 0.000   0 0.040
SGPKA8 26/06/2014 Put 2.700 0.050 0.050 0.000   0 0.045
SGPJ48 26/06/2014 Put 2.800 0.080 0.080 0.000   0 0.065
SGPI68 26/06/2014 Put 2.900 0.090 0.090 0.000   0 0.090
SGPG38 26/06/2014 Put 3.000 0.120 0.120 0.000   0 0.120
SGPFQ8 26/06/2014 Put 3.100 0.150 0.150 0.000   0 0.155
SGPEG8 26/06/2014 Put 3.200 0.185 0.185 0.000   0 0.200
SGPE78 26/06/2014 Put 3.300 0.230 0.230 0.000   0 0.250
SGPEI8 26/06/2014 Put 3.400 0.280 0.280 0.000   300 0.300
SGPE98 26/06/2014 Put 3.500 0.330 0.330 0.000   80 0.355
SGPEK8 26/06/2014 Put 3.600 0.390 0.390 0.000   0 0.415
SGPSA8 26/06/2014 Put 3.700 0.455 0.455 0.000   100 0.485
SGPBK9 26/06/2014 Put 3.800 0.525 0.525 0.000   0 0.555
SGPBM9 26/06/2014 Put 4.000 0.675 0.675 0.000   0 0.715
SGPCL9 26/06/2014 Put 4.200 0.840 0.840 0.000   0 0.885
SGPJD9 26/06/2014 Put 4.400 1.010 1.010 0.000   0 1.065
SGPPY9 26/06/2014 Put 4.600 1.205 1.205 0.000   0 1.255
SGPT69 26/06/2014 Put 4.800 1.385 1.385 0.000   0 1.435
SGPI89 25/09/2014 Put 2.600 0.190 0.190 0.000   0 0.205
SGPIF9 25/09/2014 Put 2.800 0.240 0.240 0.000   0 0.250
SGPIP9 25/09/2014 Put 3.000 0.300 0.300 0.000   0 0.315
SGPIH9 25/09/2014 Put 3.200 0.370 0.370 0.000   0 0.390
SGPIJ9 25/09/2014 Put 3.400 0.465 0.465 0.000   0 0.485
SGPIN9 25/09/2014 Put 3.600 0.570 0.570 0.000   20 0.595
SGPIL9 25/09/2014 Put 3.800 0.685 0.685 0.000   0 0.715
SGPIR9 25/09/2014 Put 4.000 0.815 0.815 0.000   0 0.850
SGPIT9 25/09/2014 Put 4.200 0.955 0.955 0.000   0 0.990
SGPJF9 25/09/2014 Put 4.400 1.105 1.105 0.000   0 1.145
SGPQ19 25/09/2014 Put 4.600 1.265 1.265 0.000   0 1.305
SGPT89 25/09/2014 Put 4.800 1.445 1.445 0.000   0 1.490
SGPDZ9 18/12/2014 Put 2.200 0.015 0.015 0.000   0 0.015
SGPBV9 18/12/2014 Put 2.400 0.035 0.035 0.000   0 0.040
SGPBT9 18/12/2014 Put 2.600 0.065 0.065 0.000   0 0.070
SGPPL8 18/12/2014 Put 2.700 0.175 0.175 0.000   0 0.185
SGPP58 18/12/2014 Put 2.800 0.205 0.205 0.000   0 0.220
SGPP98 18/12/2014 Put 2.900 0.245 0.245 0.000   0 0.260
SGPP78 18/12/2014 Put 3.000 0.285 0.285 0.000   20 0.300
SGPPN8 18/12/2014 Put 3.100 0.330 0.330 0.000   0 0.345
SGPPQ8 18/12/2014 Put 3.200 0.375 0.375 0.000   0 0.395
SGPPS8 18/12/2014 Put 3.300 0.425 0.425 0.000   0 0.450
SGPQ18 18/12/2014 Put 3.400 0.480 0.480 0.000   0 0.505
SGPQO8 18/12/2014 Put 3.500 0.540 0.540 0.000   0 0.560
SGPRH8 18/12/2014 Put 3.600 0.600 0.600 0.000   0 0.625
SGPSC8 18/12/2014 Put 3.700 0.665 0.665 0.000   0 0.690
SGPBP9 18/12/2014 Put 3.800 0.725 0.725 0.000   0 0.755
SGPBR9 18/12/2014 Put 4.000 0.870 0.870 0.000   0 0.900
SGPCN9 18/12/2014 Put 4.200 1.015 1.015 0.000   0 1.050
SGPJH9 18/12/2014 Put 4.400 1.170 1.170 0.000   0 1.205
SGPQ39 18/12/2014 Put 4.600 1.335 1.335 0.000   0 1.370
SGPTA9 18/12/2014 Put 4.800 1.500 1.500 0.000   0 1.540
SGPWD9 26/03/2015 Put 2.600 0.070 0.070 0.000   0 0.080
SGPSX9 26/03/2015 Put 2.800 0.120 0.120 0.000   0 0.130
SGPSH9 26/03/2015 Put 3.000 0.185 0.185 0.000   0 0.205
SGPSP9 26/03/2015 Put 3.200 0.275 0.275 0.000   0 0.295
SGPSF9 26/03/2015 Put 3.400 0.380 0.380 0.000   0 0.405
SGPSJ9 26/03/2015 Put 3.600 0.500 0.500 0.000   0 0.530
SGPSL9 26/03/2015 Put 3.800 0.640 0.640 0.000   0 0.670
SGPSN9 26/03/2015 Put 4.000 0.785 0.785 0.000   0 0.825
SGPST9 26/03/2015 Put 4.200 0.945 0.945 0.000   0 0.985
SGPSV9 26/03/2015 Put 4.400 1.115 1.115 0.000   0 1.155
SGPSR9 26/03/2015 Put 4.600 1.285 1.285 0.000   0 1.330
SGPTC9 26/03/2015 Put 4.800 1.465 1.465 0.000   0 1.510
SGPE29 25/06/2015 Put 2.200 0.045 0.045 0.000   0 0.050
SGPDM9 25/06/2015 Put 2.400 0.080 0.080 0.000   0 0.090
SGPD49 25/06/2015 Put 2.600 0.135 0.135 0.000   0 0.145
SGPD89 25/06/2015 Put 2.800 0.200 0.200 0.000   0 0.210
SGPCX9 25/06/2015 Put 3.000 0.280 0.280 0.000   0 0.295
SGPCZ9 25/06/2015 Put 3.200 0.375 0.375 0.000   0 0.395
SGPDO9 25/06/2015 Put 3.400 0.490 0.490 0.000   0 0.510
SGPD29 25/06/2015 Put 3.600 0.610 0.610 0.000   0 0.640
SGPD69 25/06/2015 Put 3.800 0.745 0.745 0.000   0 0.780
SGPDK9 25/06/2015 Put 4.000 0.890 0.890 0.000   0 0.925
SGPF99 25/06/2015 Put 4.200 1.045 1.045 0.000   0 1.080
SGPJJ9 25/06/2015 Put 4.400 1.205 1.205 0.000   0 1.245
SGPQ59 25/06/2015 Put 4.600 1.375 1.375 0.000   0 1.415
SGPTE9 25/06/2015 Put 4.800 1.545 1.545 0.000   0 1.585
SGPMV9 17/12/2015 Put 2.600 0.245 0.245 0.000   0 0.255
SGPMT9 17/12/2015 Put 2.800 0.325 0.325 0.000   0 0.340
SGPMR9 17/12/2015 Put 3.000 0.415 0.415 0.000   0 0.435
SGPMP9 17/12/2015 Put 3.200 0.500 0.500 0.000   0 0.520
SGPML9 17/12/2015 Put 3.400 0.635 0.635 0.000   0 0.660
SGPMJ9 17/12/2015 Put 3.600 0.760 0.760 0.000   0 0.780
SGPMF9 17/12/2015 Put 3.800 0.890 0.890 0.000   0 0.920
SGPMH9 17/12/2015 Put 4.000 1.030 1.030 0.000   0 1.060
SGPMD9 17/12/2015 Put 4.200 1.175 1.175 0.000   0 1.210
SGPMN9 17/12/2015 Put 4.400 1.325 1.325 0.000   0 1.360
SGPQ79 17/12/2015 Put 4.600 1.485 1.485 0.000   0 1.520
SGPTG9 17/12/2015 Put 4.800 1.645 1.645 0.000   0 1.685

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.