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
SUN 12.970 Up 0.010 12.920 13.000 12.950 13.030 12.930 2,718,644 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNNX8 28/07/2016 Call 0.010 12.965 12.965 0.000   0 12.965
SUNIF8 28/07/2016 Call 9.000 3.975 3.975 0.000   0 3.975
SUNIG8 28/07/2016 Put 9.000 0.000 0.000 0.000   800 0.000
SUNGV8 28/07/2016 Call 9.250 3.725 3.725 0.000   0 3.725
SUNGW8 28/07/2016 Put 9.250 0.000 0.000 0.000   0 0.000
SUNG18 28/07/2016 Call 9.500 3.475 3.475 0.000   0 3.475
SUNG28 28/07/2016 Put 9.500 0.000 0.000 0.000   0 0.000
SUNEZ8 28/07/2016 Call 9.750 3.225 3.225 0.000   327 3.225
SUNF18 28/07/2016 Put 9.750 0.000 0.000 0.000   100 0.000
SUNF88 28/07/2016 Call 10.000 2.975 2.975 0.000   200 2.975
SUNF98 28/07/2016 Put 10.000 0.000 0.000 0.000   90 0.000
SUNFR8 28/07/2016 Call 10.250 2.725 2.725 0.000   0 2.725
SUNFS8 28/07/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SUNFL8 28/07/2016 Call 10.500 2.475 2.475 0.000   0 2.475
SUNFM8 28/07/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SUNEX8 28/07/2016 Call 10.750 2.225 2.225 0.000   0 2.225
SUNEY8 28/07/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SUNF68 28/07/2016 Call 11.000 1.975 1.975 0.000   76 1.975
SUNF78 28/07/2016 Put 11.000 0.000 0.000 0.000   480 0.000
SUNFV8 28/07/2016 Call 11.250 1.725 1.725 0.000   0 1.725
SUNFW8 28/07/2016 Put 11.250 0.000 0.000 0.000   650 0.000
SUNFN8 28/07/2016 Call 11.500 1.480 1.480 0.000   0 1.480
SUNFO8 28/07/2016 Put 11.500 0.000 0.000 0.000   205 0.000
SUNF28 28/07/2016 Call 11.750 1.230 1.230 0.000   540 1.230
SUNF38 28/07/2016 Put 11.750 0.000 0.000 0.000   680 0.000
SUNSD8 28/07/2016 Call 11.910 1.070 1.070 0.000   29 1.070
SUNSC8 28/07/2016 Put 11.910 0.000 0.000 0.000   30 0.000
SUNFF8 28/07/2016 Call 12.000 0.985 0.985 0.000   896 0.985
SUNFG8 28/07/2016 Put 12.000 0.000 0.000 0.000   420 0.000
SUNMG8 28/07/2016 Call 12.010 0.975 0.975 0.000   260 0.975
SUNMH8 28/07/2016 Put 12.010 0.000 0.000 0.000   465 0.000
SUNFT8 28/07/2016 Call 12.250 0.740 0.740 0.000   451 0.740
SUNFU8 28/07/2016 Put 12.250 0.001 0.001 0.000   690 0.001
SUNFJ8 28/07/2016 Call 12.500 0.505 0.505 0.000   2,198 0.505
SUNFK8 28/07/2016 Put 12.500 0.007 0.007 0.000   415 0.007
SUNMJ8 28/07/2016 Call 12.510 0.495 0.495 0.000   200 0.495
SUNMI8 28/07/2016 Put 12.510 0.008 0.008 0.000   120 0.008
SUNF48 28/07/2016 Call 12.750 0.290 0.290 0.245 135 2,561 0.290
SUNF58 28/07/2016 Put 12.750 0.040 0.040 0.000   631 0.040
SUNFH8 28/07/2016 Call 13.000 0.125 0.125 0.000   3,047 0.125
SUNFI8 28/07/2016 Put 13.000 0.140 0.140 0.000   526 0.140
SUNMK8 28/07/2016 Call 13.010 0.120 0.120 0.000   382 0.120
SUNML8 28/07/2016 Put 13.010 0.145 0.145 0.000   340 0.145
SUNFP8 28/07/2016 Call 13.250 0.035 0.035 0.030 50 315 0.035
SUNFQ8 28/07/2016 Put 13.250 0.320 0.320 0.000   40 0.320
SUNFY8 28/07/2016 Call 13.500 0.007 0.007 0.000   1,223 0.007
SUNFZ8 28/07/2016 Put 13.500 0.550 0.550 0.000   300 0.550
SUNK68 28/07/2016 Call 13.750 0.001 0.001 0.000   50 0.001
SUNK78 28/07/2016 Put 13.750 0.790 0.790 0.000   0 0.790
SUNLX8 28/07/2016 Call 14.000 0.000 0.000 0.000   0 0.000
SUNLY8 28/07/2016 Put 14.000 1.040 1.040 0.000   0 1.040
SUNM68 28/07/2016 Call 14.250 0.000 0.000 0.000   500 0.000
SUNM78 28/07/2016 Put 14.250 1.285 1.285 0.000   0 1.285
SUNNY8 28/07/2016 Call 14.500 0.000 0.000 0.000   0 0.000
SUNNZ8 28/07/2016 Put 14.500 1.535 1.535 0.000   0 1.535
SUNPL8 28/07/2016 Call 14.750 0.000 0.000 0.000   0 0.000
SUNPM8 28/07/2016 Put 14.750 1.785 1.785 0.000   0 1.785
SUNPV8 28/07/2016 Call 15.000 0.000 0.000 0.000   0 0.000
SUNPW8 28/07/2016 Put 15.000 2.035 2.035 0.000   0 2.035
SUNQY8 25/08/2016 Call 0.010 12.620 12.620 0.000   0 12.620
SUNJZ8 25/08/2016 Call 9.250 3.735 3.735 0.000   0 3.735
SUNK18 25/08/2016 Put 9.250 0.000 0.000 0.000   0 0.000
SUNJK8 25/08/2016 Call 9.500 3.485 3.485 0.000   0 3.485
SUNJL8 25/08/2016 Put 9.500 0.000 0.000 0.000   374 0.000
SUNJ48 25/08/2016 Call 9.750 3.235 3.235 0.000   0 3.235
SUNJ58 25/08/2016 Put 9.750 0.000 0.000 0.000   399 0.000
SUNJE8 25/08/2016 Call 10.000 2.985 2.985 0.000   0 2.985
SUNJF8 25/08/2016 Put 10.000 0.001 0.001 0.000   200 0.001
SUNJU8 25/08/2016 Call 10.250 2.735 2.735 0.000   0 2.735
SUNJV8 25/08/2016 Put 10.250 0.002 0.002 0.000   150 0.002
SUNJI8 25/08/2016 Call 10.500 2.485 2.485 0.000   0 2.485
SUNJJ8 25/08/2016 Put 10.500 0.005 0.005 0.000   12 0.005
SUNJG8 25/08/2016 Call 10.750 2.240 2.240 0.000   0 2.240
SUNJH8 25/08/2016 Put 10.750 0.010 0.010 0.000   199 0.010
SUNJA8 25/08/2016 Call 11.000 1.995 1.995 0.000   0 1.995
SUNJB8 25/08/2016 Put 11.000 0.020 0.020 0.000   886 0.020
SUNJS8 25/08/2016 Call 11.250 1.750 1.750 0.000   420 1.750
SUNJT8 25/08/2016 Put 11.250 0.035 0.035 0.000   1,031 0.035
SUNJO8 25/08/2016 Call 11.500 1.505 1.505 0.000   0 1.505
SUNJP8 25/08/2016 Put 11.500 0.060 0.060 0.000   1,030 0.060
SUNJ68 25/08/2016 Call 11.750 1.270 1.270 0.000   130 1.270
SUNJ78 25/08/2016 Put 11.750 0.090 0.090 0.000   300 0.090
SUNJ88 25/08/2016 Call 12.000 1.040 1.040 0.000   50 1.040
SUNJ98 25/08/2016 Put 12.000 0.135 0.135 0.145 1,521 1,771 0.135
SUNTB8 25/08/2016 Call 12.010 0.750 0.750 0.000   550 0.750
SUNTA8 25/08/2016 Put 12.010 0.140 0.140 0.000   0 0.140
SUNJQ8 25/08/2016 Call 12.250 0.820 0.820 0.000   1,640 0.820
SUNJR8 25/08/2016 Put 12.250 0.200 0.200 0.000   660 0.200
SUNTC8 25/08/2016 Call 12.260 0.570 0.570 0.000   50 0.570
SUNTD8 25/08/2016 Put 12.260 0.200 0.200 0.000   0 0.200
SUNJM8 25/08/2016 Call 12.500 0.620 0.620 0.000   808 0.620
SUNJN8 25/08/2016 Put 12.500 0.285 0.285 0.305 415 959 0.285
SUNTF8 25/08/2016 Call 12.510 0.415 0.415 0.000   78 0.415
SUNTE8 25/08/2016 Put 12.510 0.290 0.290 0.000   0 0.290
SUNJC8 25/08/2016 Call 12.750 0.440 0.440 0.000   607 0.440
SUNJD8 25/08/2016 Put 12.750 0.410 0.410 0.000   170 0.410
SUNR38 25/08/2016 Call 12.760 0.285 0.285 0.000   343 0.285
SUNR28 25/08/2016 Put 12.760 0.410 0.410 0.000   0 0.410
SUNJW8 25/08/2016 Call 13.000 0.295 0.295 0.270 303 1,607 0.295
SUNJX8 25/08/2016 Put 13.000 0.565 0.565 0.000   124 0.565
SUNR48 25/08/2016 Call 13.010 0.185 0.185 0.000   0 0.185
SUNR58 25/08/2016 Put 13.010 0.570 0.570 0.000   0 0.570
SUNK28 25/08/2016 Call 13.250 0.185 0.185 0.000   317 0.185
SUNK38 25/08/2016 Put 13.250 0.760 0.760 0.000   600 0.760
SUNR78 25/08/2016 Call 13.260 0.115 0.115 0.000   0 0.115
SUNR68 25/08/2016 Put 13.260 0.765 0.765 0.000   0 0.765
SUNK48 25/08/2016 Call 13.500 0.105 0.105 0.000   514 0.105
SUNK58 25/08/2016 Put 13.500 0.985 0.985 0.000   100 0.985
SUNK88 25/08/2016 Call 13.750 0.060 0.060 0.000   350 0.060
SUNK98 25/08/2016 Put 13.750 1.225 1.225 0.000   0 1.225
SUNLZ8 25/08/2016 Call 14.000 0.030 0.030 0.000   0 0.030
SUNM18 25/08/2016 Put 14.000 1.470 1.470 0.000   0 1.470
SUNM88 25/08/2016 Call 14.250 0.015 0.015 0.000   0 0.015
SUNM98 25/08/2016 Put 14.250 1.715 1.715 0.000   0 1.715
SUNP18 25/08/2016 Call 14.500 0.008 0.008 0.000   0 0.008
SUNP28 25/08/2016 Put 14.500 1.965 1.965 0.000   176 1.965
SUNPN8 25/08/2016 Call 14.750 0.004 0.004 0.000   0 0.004
SUNPO8 25/08/2016 Put 14.750 2.215 2.215 0.000   0 2.215
SUNPX8 25/08/2016 Call 15.000 0.002 0.002 0.000   0 0.002
SUNPY8 25/08/2016 Put 15.000 2.465 2.465 0.000   0 2.465
SUNUA7 29/09/2016 Call 0.010 12.645 12.645 0.000   0 12.645
SUNIH8 29/09/2016 Call 8.920 4.060 4.060 0.000   0 4.060
SUNII8 29/09/2016 Put 8.920 0.000 0.000 0.000   0 0.000
SUNGX8 29/09/2016 Call 9.170 3.810 3.810 0.000   0 3.810
SUNGY8 29/09/2016 Put 9.170 0.001 0.001 0.000   200 0.001
SUNEP8 29/09/2016 Call 9.420 3.560 3.560 0.000   0 3.560
SUNEQ8 29/09/2016 Put 9.420 0.002 0.002 0.000   400 0.002
SUNBR8 29/09/2016 Call 9.670 3.310 3.310 0.000   0 3.310
SUNBS8 29/09/2016 Put 9.670 0.004 0.004 0.000   0 0.004
SUNZV7 29/09/2016 Call 9.910 3.070 3.070 0.000   0 3.070
SUNZW7 29/09/2016 Put 9.910 0.008 0.008 0.000   0 0.008
SUNS48 29/09/2016 Call 9.920 2.680 2.680 0.000   0 2.680
SUNS58 29/09/2016 Put 9.920 0.008 0.008 0.000   0 0.008
SUNUV7 29/09/2016 Call 10.160 2.820 2.820 0.000   0 2.820
SUNUW7 29/09/2016 Put 10.160 0.015 0.015 0.000   0 0.015
SUNS78 29/09/2016 Call 10.170 2.435 2.435 0.000   0 2.435
SUNS68 29/09/2016 Put 10.170 0.015 0.015 0.000   0 0.015
SUNR17 29/09/2016 Call 10.410 2.575 2.575 0.000   0 2.575
SUNR27 29/09/2016 Put 10.410 0.025 0.025 0.000   50 0.025
SUNS88 29/09/2016 Call 10.420 2.200 2.200 0.000   0 2.200
SUNS98 29/09/2016 Put 10.420 0.025 0.025 0.000   0 0.025
SUNTB7 29/09/2016 Call 10.660 2.325 2.325 0.000   54 2.325
SUNTC7 29/09/2016 Put 10.660 0.035 0.035 0.000   35 0.035
SUNSB8 29/09/2016 Call 10.670 1.975 1.975 0.000   0 1.975
SUNSA8 29/09/2016 Put 10.670 0.035 0.035 0.000   0 0.035
SUNF57 29/09/2016 Call 10.910 2.080 2.080 0.000   57 2.080
SUNF67 29/09/2016 Put 10.910 0.055 0.055 0.000   175 0.055
SUNTJ7 29/09/2016 Call 11.150 1.845 1.845 0.000   61 1.845
SUNTK7 29/09/2016 Put 11.150 0.075 0.075 0.000   539 0.075
SUNBX7 29/09/2016 Call 11.400 1.605 1.605 0.000   0 1.605
SUNBY7 29/09/2016 Put 11.400 0.105 0.105 0.000   38 0.105
SUNTH7 29/09/2016 Call 11.650 1.370 1.370 0.000   1,099 1.370
SUNTI7 29/09/2016 Put 11.650 0.145 0.145 0.000   514 0.145
SUNC87 29/09/2016 Call 11.900 1.145 1.145 0.000   30 1.145
SUNC97 29/09/2016 Put 11.900 0.195 0.195 0.000   150 0.195
SUNUX7 29/09/2016 Call 11.910 0.955 0.955 0.000   107 0.955
SUNUY7 29/09/2016 Put 11.910 0.195 0.195 0.000   121 0.195
SUNTN7 29/09/2016 Call 12.140 0.935 0.935 0.000   121 0.935
SUNTO7 29/09/2016 Put 12.140 0.255 0.255 0.000   926 0.255
SUNV17 29/09/2016 Call 12.150 0.785 0.785 0.780 10 536 0.785
SUNUZ7 29/09/2016 Put 12.150 0.255 0.255 0.000   263 0.255
SUNBT7 29/09/2016 Call 12.390 0.740 0.740 0.000   348 0.740
SUNBU7 29/09/2016 Put 12.390 0.335 0.335 0.000   2,000 0.335
SUNV27 29/09/2016 Call 12.400 0.620 0.620 0.000   1,010 0.620
SUNV37 29/09/2016 Put 12.400 0.335 0.335 0.000   65 0.335
SUNTD7 29/09/2016 Call 12.640 0.560 0.560 0.000   794 0.560
SUNTE7 29/09/2016 Put 12.640 0.435 0.435 0.000   1,350 0.435
SUNV57 29/09/2016 Call 12.650 0.475 0.475 0.000   701 0.475
SUNV47 29/09/2016 Put 12.650 0.435 0.435 0.000   660 0.435
SUNC47 29/09/2016 Call 12.890 0.405 0.405 0.000   285 0.405
SUNC57 29/09/2016 Put 12.890 0.555 0.555 0.000   0 0.555
SUNVN7 29/09/2016 Call 12.900 0.350 0.350 0.320 25 352 0.350
SUNVM7 29/09/2016 Put 12.900 0.560 0.560 0.000   229 0.560
SUNTL7 29/09/2016 Call 13.140 0.280 0.280 0.000   3,127 0.280
SUNTM7 29/09/2016 Put 13.140 0.715 0.715 0.000   0 0.715
SUNV77 29/09/2016 Call 13.150 0.245 0.245 0.000   715 0.245
SUNV67 29/09/2016 Put 13.150 0.710 0.710 0.000   0 0.710
SUNBV7 29/09/2016 Call 13.380 0.190 0.190 0.000   1,385 0.190
SUNBW7 29/09/2016 Put 13.380 0.895 0.895 0.000   82 0.895
SUNVO7 29/09/2016 Call 13.390 0.175 0.175 0.000   71 0.175
SUNVP7 29/09/2016 Put 13.390 0.890 0.890 0.000   0 0.890
SUNTF7 29/09/2016 Call 13.630 0.125 0.125 0.000   895 0.125
SUNTG7 29/09/2016 Put 13.630 1.110 1.110 0.000   30 1.110
SUNVR7 29/09/2016 Call 13.640 0.115 0.115 0.000   373 0.115
SUNVQ7 29/09/2016 Put 13.640 1.100 1.100 0.000   0 1.100
SUNC27 29/09/2016 Call 13.880 0.080 0.080 0.000   1,001 0.080
SUNC37 29/09/2016 Put 13.880 1.350 1.350 0.000   0 1.350
SUNVS7 29/09/2016 Call 13.890 0.075 0.075 0.000   433 0.075
SUNVT7 29/09/2016 Put 13.890 1.330 1.330 0.000   130 1.330
SUNTP7 29/09/2016 Call 14.130 0.050 0.050 0.000   113 0.050
SUNTQ7 29/09/2016 Put 14.130 1.595 1.595 0.000   0 1.595
SUNVV7 29/09/2016 Call 14.140 0.050 0.050 0.000   430 0.050
SUNVU7 29/09/2016 Put 14.140 1.575 1.575 0.000   50 1.575
SUNBR7 29/09/2016 Call 14.380 0.030 0.030 0.000   200 0.030
SUNBS7 29/09/2016 Put 14.380 1.845 1.845 0.000   0 1.845
SUNVI7 29/09/2016 Call 14.620 0.020 0.020 0.000   0 0.020
SUNVJ7 29/09/2016 Put 14.620 2.085 2.085 0.000   0 2.085
SUNP68 29/09/2016 Call 14.630 0.020 0.020 0.000   0 0.020
SUNP58 29/09/2016 Put 14.630 2.055 2.055 0.000   50 2.055
SUNC67 29/09/2016 Call 14.870 0.010 0.010 0.000   0 0.010
SUNC77 29/09/2016 Put 14.870 2.335 2.335 0.000   0 2.335
SUNVY7 29/09/2016 Call 15.370 0.004 0.004 0.000   0 0.004
SUNVZ7 29/09/2016 Put 15.370 2.830 2.830 0.000   0 2.830
SUNBZ7 29/09/2016 Call 15.860 0.001 0.001 0.000   0 0.001
SUNC17 29/09/2016 Put 15.860 3.320 3.320 0.000   0 3.320
SUND57 29/09/2016 Call 16.850 0.000 0.000 0.000   0 0.000
SUND67 29/09/2016 Put 16.850 4.310 4.310 0.000   0 4.310
SUNM47 29/09/2016 Call 17.850 0.000 0.000 0.000   0 0.000
SUNM57 29/09/2016 Put 17.850 5.310 5.310 0.000   0 5.310
SUNRZ8 27/10/2016 Call 10.000 2.980 2.980 0.000   0 2.980
SUNS18 27/10/2016 Put 10.000 0.020 0.020 0.000   200 0.020
SUNRV8 27/10/2016 Call 10.250 2.735 2.735 0.000   0 2.735
SUNRW8 27/10/2016 Put 10.250 0.035 0.035 0.000   0 0.035
SUNRR8 27/10/2016 Call 10.500 2.485 2.485 0.000   0 2.485
SUNRS8 27/10/2016 Put 10.500 0.050 0.050 0.000   0 0.050
SUNMS8 27/10/2016 Call 10.750 2.240 2.240 0.000   0 2.240
SUNMT8 27/10/2016 Put 10.750 0.070 0.070 0.000   20 0.070
SUNNP8 27/10/2016 Call 11.000 2.000 2.000 0.000   0 2.000
SUNNQ8 27/10/2016 Put 11.000 0.100 0.100 0.000   0 0.100
SUNNT8 27/10/2016 Call 11.250 1.755 1.755 0.000   4 1.755
SUNNU8 27/10/2016 Put 11.250 0.130 0.130 0.000   0 0.130
SUNN38 27/10/2016 Call 11.500 1.525 1.525 0.000   5 1.525
SUNN48 27/10/2016 Put 11.500 0.170 0.170 0.000   0 0.170
SUNMY8 27/10/2016 Call 11.750 1.295 1.295 0.000   0 1.295
SUNMZ8 27/10/2016 Put 11.750 0.220 0.220 0.000   0 0.220
SUNNN8 27/10/2016 Call 12.000 1.080 1.080 0.000   0 1.080
SUNNO8 27/10/2016 Put 12.000 0.280 0.280 0.000   0 0.280
SUNR88 27/10/2016 Call 12.010 0.960 0.960 0.000   0 0.960
SUNR98 27/10/2016 Put 12.010 0.280 0.280 0.000   0 0.280
SUNN58 27/10/2016 Call 12.250 0.880 0.880 0.000   8 0.880
SUNN68 27/10/2016 Put 12.250 0.355 0.355 0.000   431 0.355
SUNRG8 27/10/2016 Call 12.260 0.790 0.790 0.000   357 0.790
SUNRF8 27/10/2016 Put 12.260 0.355 0.355 0.000   0 0.355
SUNN18 27/10/2016 Call 12.500 0.695 0.695 0.000   10 0.695
SUNN28 27/10/2016 Put 12.500 0.450 0.450 0.000   0 0.450
SUNRH8 27/10/2016 Call 12.510 0.635 0.635 0.000   135 0.635
SUNRI8 27/10/2016 Put 12.510 0.445 0.445 0.000   0 0.445
SUNMW8 27/10/2016 Call 12.750 0.535 0.535 0.485 70 267 0.535
SUNMX8 27/10/2016 Put 12.750 0.555 0.555 0.000   0 0.555
SUNNL8 27/10/2016 Call 13.000 0.400 0.400 0.000   310 0.400
SUNNM8 27/10/2016 Put 13.000 0.690 0.690 0.000   0 0.690
SUNNV8 27/10/2016 Call 13.250 0.290 0.290 0.000 65 665 0.290
SUNNW8 27/10/2016 Put 13.250 0.845 0.845 0.000   100 0.845
SUNMU8 27/10/2016 Call 13.500 0.205 0.205 0.180 50 50 0.205
SUNMV8 27/10/2016 Put 13.500 1.030 1.030 0.000   50 1.030
SUNN98 27/10/2016 Call 13.750 0.145 0.145 0.130 125 350 0.145
SUNNK8 27/10/2016 Put 13.750 1.245 1.245 0.000   0 1.245
SUNNR8 27/10/2016 Call 14.000 0.100 0.100 0.000   20 0.100
SUNNS8 27/10/2016 Put 14.000 1.475 1.475 0.000   0 1.475
SUNN78 27/10/2016 Call 14.250 0.065 0.065 0.000   0 0.065
SUNN88 27/10/2016 Put 14.250 1.715 1.715 0.000   0 1.715
SUNP38 27/10/2016 Call 14.500 0.045 0.045 0.000   0 0.045
SUNP48 27/10/2016 Put 14.500 1.965 1.965 0.000   0 1.965
SUNPP8 27/10/2016 Call 14.750 0.030 0.030 0.000   0 0.030
SUNPQ8 27/10/2016 Put 14.750 2.215 2.215 0.000   0 2.215
SUNPZ8 27/10/2016 Call 15.000 0.020 0.020 0.000   0 0.020
SUNQ18 27/10/2016 Put 15.000 2.465 2.465 0.000   0 2.465
SUNS28 24/11/2016 Call 10.000 2.980 2.980 0.000   0 2.980
SUNS38 24/11/2016 Put 10.000 0.035 0.035 0.000   0 0.035
SUNRX8 24/11/2016 Call 10.250 2.730 2.730 0.000   0 2.730
SUNRY8 24/11/2016 Put 10.250 0.050 0.050 0.000   0 0.050
SUNRT8 24/11/2016 Call 10.500 2.485 2.485 0.000   0 2.485
SUNRU8 24/11/2016 Put 10.500 0.075 0.075 0.000   0 0.075
SUNRP8 24/11/2016 Call 10.750 2.240 2.240 0.000   0 2.240
SUNRQ8 24/11/2016 Put 10.750 0.105 0.105 0.000   0 0.105
SUNQK8 24/11/2016 Call 11.000 1.995 1.995 0.000   0 1.995
SUNQL8 24/11/2016 Put 11.000 0.140 0.140 0.000   0 0.140
SUNQS8 24/11/2016 Call 11.250 1.755 1.755 0.000   0 1.755
SUNQT8 24/11/2016 Put 11.250 0.175 0.175 0.000   1,000 0.175
SUNQE8 24/11/2016 Call 11.500 1.525 1.525 0.000   0 1.525
SUNQF8 24/11/2016 Put 11.500 0.220 0.220 0.000   0 0.220
SUNQ88 24/11/2016 Call 11.750 1.300 1.300 0.000   30 1.300
SUNQ98 24/11/2016 Put 11.750 0.275 0.275 0.000   0 0.275
SUNQI8 24/11/2016 Call 12.000 1.090 1.090 0.000   0 1.090
SUNQJ8 24/11/2016 Put 12.000 0.340 0.340 0.000   50 0.340
SUNQQ8 24/11/2016 Call 12.250 0.900 0.900 0.000   0 0.900
SUNQR8 24/11/2016 Put 12.250 0.415 0.415 0.000   10 0.415
SUNRK8 24/11/2016 Call 12.260 0.840 0.840 0.000   0 0.840
SUNRJ8 24/11/2016 Put 12.260 0.415 0.415 0.000   30 0.415
SUNQG8 24/11/2016 Call 12.500 0.725 0.725 0.000   50 0.725
SUNQH8 24/11/2016 Put 12.500 0.505 0.505 0.000   85 0.505
SUNRL8 24/11/2016 Call 12.510 0.690 0.690 0.000   0 0.690
SUNRM8 24/11/2016 Put 12.510 0.505 0.505 0.000   0 0.505
SUNQO8 24/11/2016 Call 12.750 0.580 0.580 0.000   70 0.580
SUNQP8 24/11/2016 Put 12.750 0.615 0.615 0.000   0 0.615
SUNRO8 24/11/2016 Call 12.760 0.560 0.560 0.000   0 0.560
SUNRN8 24/11/2016 Put 12.760 0.610 0.610 0.000   10 0.610
SUNQW8 24/11/2016 Call 13.000 0.455 0.455 0.000   0 0.455
SUNQX8 24/11/2016 Put 13.000 0.745 0.745 0.000   0 0.745
SUNQA8 24/11/2016 Call 13.250 0.350 0.350 0.000   27 0.350
SUNQB8 24/11/2016 Put 13.250 0.895 0.895 0.000   0 0.895
SUNQ48 24/11/2016 Call 13.500 0.265 0.265 0.000   0 0.265
SUNQ58 24/11/2016 Put 13.500 1.065 1.065 0.000   0 1.065
SUNQM8 24/11/2016 Call 13.750 0.200 0.200 0.000   0 0.200
SUNQN8 24/11/2016 Put 13.750 1.265 1.265 0.000   0 1.265
SUNQU8 24/11/2016 Call 14.000 0.150 0.150 0.000   0 0.150
SUNQV8 24/11/2016 Put 14.000 1.485 1.485 0.000   0 1.485
SUNQC8 24/11/2016 Call 14.250 0.110 0.110 0.000   0 0.110
SUNQD8 24/11/2016 Put 14.250 1.720 1.720 0.000   0 1.720
SUNQ68 24/11/2016 Call 14.500 0.075 0.075 0.000   0 0.075
SUNQ78 24/11/2016 Put 14.500 1.965 1.965 0.000   0 1.965
SUNQZ8 24/11/2016 Call 14.750 0.055 0.055 0.000   0 0.055
SUNR18 24/11/2016 Put 14.750 2.215 2.215 0.000   0 2.215
SUND68 22/12/2016 Call 0.010 12.615 12.615 0.000   0 12.615
SUNIJ8 22/12/2016 Call 8.980 4.000 4.000 0.000   0 4.000
SUNIK8 22/12/2016 Put 8.980 0.025 0.025 0.000   0 0.025
SUNIP8 22/12/2016 Call 8.990 3.715 3.715 0.000   0 3.715
SUNIQ8 22/12/2016 Put 8.990 0.030 0.030 0.000   0 0.030
SUNBT8 22/12/2016 Call 9.230 3.750 3.750 0.000   0 3.750
SUNBU8 22/12/2016 Put 9.230 0.040 0.040 0.000   0 0.040
SUNIS8 22/12/2016 Call 9.240 3.475 3.475 0.000   0 3.475
SUNIR8 22/12/2016 Put 9.240 0.040 0.040 0.000   0 0.040
SUNER8 22/12/2016 Call 9.470 3.510 3.510 0.000   0 3.510
SUNES8 22/12/2016 Put 9.470 0.055 0.055 0.000   0 0.055
SUNU58 22/12/2016 Call 9.720 3.265 3.265 0.000   0 3.265
SUNU68 22/12/2016 Put 9.720 0.070 0.070 0.000   20 0.070
SUNCH8 22/12/2016 Call 9.950 3.035 3.035 0.000   0 3.035
SUNCI8 22/12/2016 Put 9.950 0.085 0.085 0.000   0 0.085
SUNIT8 22/12/2016 Call 9.960 2.780 2.780 0.000   0 2.780
SUNIU8 22/12/2016 Put 9.960 0.085 0.085 0.000   70 0.085
SUNR57 22/12/2016 Call 10.200 2.785 2.785 0.000   0 2.785
SUNR67 22/12/2016 Put 10.200 0.100 0.100 0.000   173 0.100
SUNIW8 22/12/2016 Call 10.210 2.540 2.540 0.000   0 2.540
SUNIV8 22/12/2016 Put 10.210 0.100 0.100 0.000   143 0.100
SUNCF8 22/12/2016 Call 10.440 2.545 2.545 0.000   0 2.545
SUNCG8 22/12/2016 Put 10.440 0.120 0.120 0.000   0 0.120
SUNR37 22/12/2016 Call 10.690 2.300 2.300 0.000   46 2.300
SUNR47 22/12/2016 Put 10.690 0.145 0.145 0.000   0 0.145
SUNCJ8 22/12/2016 Call 10.930 2.070 2.070 0.000   89 2.070
SUNCK8 22/12/2016 Put 10.930 0.175 0.175 0.000   46 0.175
SUNKV7 22/12/2016 Call 11.170 1.840 1.840 0.000   0 1.840
SUNKW7 22/12/2016 Put 11.170 0.210 0.210 0.000   1,000 0.210
SUNC48 22/12/2016 Call 11.410 1.625 1.625 0.000   0 1.625
SUNC58 22/12/2016 Put 11.410 0.250 0.250 0.000   70 0.250
SUNKI7 22/12/2016 Call 11.660 1.410 1.410 0.000   15 1.410
SUNKJ7 22/12/2016 Put 11.660 0.305 0.305 0.000   300 0.305
SUNCL8 22/12/2016 Call 11.900 1.215 1.215 0.000   300 1.215
SUNCM8 22/12/2016 Put 11.900 0.365 0.365 0.000   50 0.365
SUNKQ7 22/12/2016 Call 12.140 1.040 1.040 0.000   15 1.040
SUNKR7 22/12/2016 Put 12.140 0.435 0.435 0.000   6 0.435
SUNC88 22/12/2016 Call 12.380 0.880 0.880 0.000   100 0.880
SUNC98 22/12/2016 Put 12.380 0.520 0.520 0.000   30 0.520
SUNKG7 22/12/2016 Call 12.630 0.725 0.725 0.000   913 0.725
SUNKH7 22/12/2016 Put 12.630 0.620 0.620 0.000   800 0.620
SUNC68 22/12/2016 Call 12.870 0.595 0.595 0.000   0 0.595
SUNC78 22/12/2016 Put 12.870 0.730 0.730 0.000   0 0.730
SUNKM7 22/12/2016 Call 13.120 0.480 0.480 0.000   1,316 0.480
SUNKN7 22/12/2016 Put 13.120 0.860 0.860 0.000   0 0.860
SUND78 22/12/2016 Call 13.350 0.390 0.390 0.000   200 0.390
SUND88 22/12/2016 Put 13.350 1.000 1.000 0.000   0 1.000
SUNKE7 22/12/2016 Call 13.600 0.305 0.305 0.000   170 0.305
SUNKF7 22/12/2016 Put 13.600 1.170 1.170 0.000   0 1.170
SUNM28 22/12/2016 Call 13.840 0.235 0.235 0.000   0 0.235
SUNM38 22/12/2016 Put 13.840 1.355 1.355 0.000   0 1.355
SUNKK7 22/12/2016 Call 14.090 0.180 0.180 0.000   0 0.180
SUNKL7 22/12/2016 Put 14.090 1.575 1.575 0.000   0 1.575
SUNMM8 22/12/2016 Call 14.330 0.140 0.140 0.000   0 0.140
SUNMN8 22/12/2016 Put 14.330 1.800 1.800 0.000   0 1.800
SUNKA7 22/12/2016 Call 14.570 0.105 0.105 0.000   0 0.105
SUNKB7 22/12/2016 Put 14.570 2.035 2.035 0.000   0 2.035
SUNQ28 22/12/2016 Call 15.060 0.060 0.060 0.000   0 0.060
SUNQ38 22/12/2016 Put 15.060 2.520 2.520 0.000   0 2.520
SUNKC7 22/12/2016 Call 15.550 0.035 0.035 0.000   0 0.035
SUNKD7 22/12/2016 Put 15.550 3.010 3.010 0.000   0 3.010
SUNKO7 22/12/2016 Call 16.520 0.009 0.009 0.000   200 0.009
SUNKP7 22/12/2016 Put 16.520 3.980 3.980 0.000   0 3.980
SUNLX7 22/12/2016 Call 17.490 0.002 0.002 0.000   0 0.002
SUNLY7 22/12/2016 Put 17.490 4.950 4.950 0.000   0 4.950
SUNPR7 22/12/2016 Call 18.460 0.001 0.001 0.000   0 0.001
SUNPS7 22/12/2016 Put 18.460 5.920 5.920 0.000   0 5.920
SUNLP8 30/03/2017 Call 0.010 12.280 12.280 0.000   0 12.280
SUNIL8 30/03/2017 Call 8.500 4.480 4.480 0.000   0 4.480
SUNIM8 30/03/2017 Put 8.500 0.060 0.060 0.000   0 0.060
SUNET8 30/03/2017 Call 9.000 3.980 3.980 0.000   0 3.980
SUNEU8 30/03/2017 Put 9.000 0.090 0.090 0.000   0 0.090
SUNBV8 30/03/2017 Call 9.500 3.485 3.485 0.000   0 3.485
SUNBW8 30/03/2017 Put 9.500 0.120 0.120 0.000   0 0.120
SUNLQ8 30/03/2017 Call 9.750 3.235 3.235 0.000   0 3.235
SUNLR8 30/03/2017 Put 9.750 0.145 0.145 0.000   0 0.145
SUNUB7 30/03/2017 Call 10.000 2.985 2.985 0.000   0 2.985
SUNUC7 30/03/2017 Put 10.000 0.170 0.170 0.000   50 0.170
SUNL58 30/03/2017 Call 10.250 2.735 2.735 0.000   0 2.735
SUNL68 30/03/2017 Put 10.250 0.205 0.205 0.000   0 0.205
SUNU87 30/03/2017 Call 10.500 2.490 2.490 0.000   0 2.490
SUNU97 30/03/2017 Put 10.500 0.245 0.245 0.000   100 0.245
SUNKS8 30/03/2017 Call 10.750 2.250 2.250 0.000   0 2.250
SUNKT8 30/03/2017 Put 10.750 0.295 0.295 0.000   0 0.295
SUNTX7 30/03/2017 Call 11.000 2.010 2.010 0.000   0 2.010
SUNTY7 30/03/2017 Put 11.000 0.350 0.350 0.000   50 0.350
SUNL38 30/03/2017 Call 11.250 1.790 1.790 0.000   0 1.790
SUNL48 30/03/2017 Put 11.250 0.410 0.410 0.000   0 0.410
SUNU67 30/03/2017 Call 11.500 1.580 1.580 0.000   0 1.580
SUNU77 30/03/2017 Put 11.500 0.480 0.480 0.000   113 0.480
SUNKY8 30/03/2017 Call 11.750 1.385 1.385 0.000   0 1.385
SUNKZ8 30/03/2017 Put 11.750 0.560 0.560 0.000   0 0.560
SUNTT7 30/03/2017 Call 12.000 1.210 1.210 0.000   5 1.210
SUNTU7 30/03/2017 Put 12.000 0.650 0.650 0.000   306 0.650
SUNKW8 30/03/2017 Call 12.250 1.050 1.050 0.000   24 1.050
SUNKX8 30/03/2017 Put 12.250 0.755 0.755 0.000   84 0.755
SUNU47 30/03/2017 Call 12.500 0.905 0.905 0.000   0 0.905
SUNU57 30/03/2017 Put 12.500 0.865 0.865 0.000   0 0.865
SUNM48 30/03/2017 Call 12.510 0.775 0.775 0.000   0 0.775
SUNM58 30/03/2017 Put 12.510 0.860 0.860 0.000   5 0.860
SUNL18 30/03/2017 Call 12.750 0.775 0.775 0.000   35 0.775
SUNL28 30/03/2017 Put 12.750 0.990 0.990 0.000   35 0.990
SUNTV7 30/03/2017 Call 13.000 0.655 0.655 0.000   0 0.655
SUNTW7 30/03/2017 Put 13.000 1.130 1.130 0.000   0 1.130
SUNKU8 30/03/2017 Call 13.250 0.550 0.550 0.480 210 810 0.550
SUNKV8 30/03/2017 Put 13.250 1.275 1.275 0.000   0 1.275
SUNU27 30/03/2017 Call 13.500 0.455 0.455 0.000   10 0.455
SUNU37 30/03/2017 Put 13.500 1.430 1.430 0.000   12 1.430
SUNLU8 30/03/2017 Call 13.750 0.370 0.370 0.000   0 0.370
SUNLW8 30/03/2017 Put 13.750 1.605 1.605 0.000   0 1.605
SUNTR7 30/03/2017 Call 14.000 0.300 0.300 0.000   230 0.300
SUNTS7 30/03/2017 Put 14.000 1.795 1.795 0.000   0 1.795
SUNMA8 30/03/2017 Call 14.250 0.240 0.240 0.000   0 0.240
SUNMB8 30/03/2017 Put 14.250 2.000 2.000 0.000   0 2.000
SUNTZ7 30/03/2017 Call 14.500 0.195 0.195 0.000   0 0.195
SUNU17 30/03/2017 Put 14.500 2.220 2.220 0.000   0 2.220
SUNPR8 30/03/2017 Call 14.750 0.160 0.160 0.000   200 0.160
SUNPS8 30/03/2017 Put 14.750 2.455 2.455 0.000   0 2.455
SUNVK7 30/03/2017 Call 15.000 0.130 0.130 0.000   200 0.130
SUNVL7 30/03/2017 Put 15.000 2.700 2.700 0.000   0 2.700
SUNW17 30/03/2017 Call 16.000 0.060 0.060 0.000   0 0.060
SUNW27 30/03/2017 Put 16.000 3.680 3.680 0.000   0 3.680
SUNT58 29/06/2017 Call 0.010 12.325 12.325 0.000   0 12.325
SUNIN8 29/06/2017 Call 8.500 4.480 4.480 0.000   0 4.480
SUNIO8 29/06/2017 Put 8.500 0.100 0.100 0.000   0 0.100
SUNEV8 29/06/2017 Call 9.000 3.980 3.980 0.000   0 3.980
SUNEW8 29/06/2017 Put 9.000 0.140 0.140 0.000   0 0.140
SUNCV8 29/06/2017 Call 9.500 3.480 3.480 0.000   0 3.480
SUNCW8 29/06/2017 Put 9.500 0.190 0.190 0.000   0 0.190
SUNCX8 29/06/2017 Call 10.000 2.985 2.985 0.000   0 2.985
SUNCY8 29/06/2017 Put 10.000 0.255 0.255 0.000   0 0.255
SUNT68 29/06/2017 Call 10.250 2.740 2.740 0.000   0 2.740
SUNT78 29/06/2017 Put 10.250 0.300 0.300 0.000   200 0.300
SUNCT8 29/06/2017 Call 10.500 2.500 2.500 0.000   0 2.500
SUNCU8 29/06/2017 Put 10.500 0.345 0.345 0.000   0 0.345
SUNSM8 29/06/2017 Call 10.750 2.270 2.270 0.000   0 2.270
SUNSN8 29/06/2017 Put 10.750 0.400 0.400 0.000   0 0.400
SUND48 29/06/2017 Call 11.000 2.050 2.050 0.000   0 2.050
SUND58 29/06/2017 Put 11.000 0.460 0.460 0.000   0 0.460
SUNSK8 29/06/2017 Call 11.250 1.850 1.850 0.000   0 1.850
SUNSL8 29/06/2017 Put 11.250 0.530 0.530 0.000   0 0.530
SUNCR8 29/06/2017 Call 11.500 1.660 1.660 0.000   0 1.660
SUNCS8 29/06/2017 Put 11.500 0.610 0.610 0.000   0 0.610
SUNSO8 29/06/2017 Call 11.750 1.485 1.485 0.000   0 1.485
SUNSP8 29/06/2017 Put 11.750 0.695 0.695 0.000   0 0.695
SUNCZ8 29/06/2017 Call 12.000 1.325 1.325 0.000   0 1.325
SUND18 29/06/2017 Put 12.000 0.790 0.790 0.000   0 0.790
SUNSI8 29/06/2017 Call 12.250 1.175 1.175 0.000   0 1.175
SUNSJ8 29/06/2017 Put 12.250 0.895 0.895 0.000   0 0.895
SUNCP8 29/06/2017 Call 12.500 1.035 1.035 0.000   0 1.035
SUNCQ8 29/06/2017 Put 12.500 1.010 1.010 0.000   0 1.010
SUNSQ8 29/06/2017 Call 12.750 0.905 0.905 0.000   0 0.905
SUNSR8 29/06/2017 Put 12.750 1.135 1.135 0.000   0 1.135
SUND28 29/06/2017 Call 13.000 0.785 0.785 0.000   0 0.785
SUND38 29/06/2017 Put 13.000 1.270 1.270 0.000   200 1.270
SUNSG8 29/06/2017 Call 13.250 0.675 0.675 0.000   0 0.675
SUNSH8 29/06/2017 Put 13.250 1.415 1.415 0.000   0 1.415
SUNCN8 29/06/2017 Call 13.500 0.575 0.575 0.000   0 0.575
SUNCO8 29/06/2017 Put 13.500 1.570 1.570 0.000   0 1.570
SUNSS8 29/06/2017 Call 13.750 0.485 0.485 0.000   0 0.485
SUNST8 29/06/2017 Put 13.750 1.735 1.735 0.000   0 1.735
SUNDN8 29/06/2017 Call 14.000 0.410 0.410 0.000   550 0.410
SUNDO8 29/06/2017 Put 14.000 1.910 1.910 0.000   0 1.910
SUNTG8 29/06/2017 Call 14.250 0.340 0.340 0.000   0 0.340
SUNTH8 29/06/2017 Put 14.250 2.095 2.095 0.000   0 2.095
SUNMC8 29/06/2017 Call 14.500 0.280 0.280 0.000   0 0.280
SUNMD8 29/06/2017 Put 14.500 2.285 2.285 0.000   0 2.285
SUNTI8 29/06/2017 Call 14.750 0.230 0.230 0.000   0 0.230
SUNTJ8 29/06/2017 Put 14.750 2.490 2.490 0.000   0 2.490
SUNP78 29/06/2017 Call 15.000 0.190 0.190 0.000   0 0.190
SUNP88 29/06/2017 Put 15.000 2.710 2.710 0.000   0 2.710
SUNLS8 28/09/2017 Call 9.500 3.480 3.480 0.000   0 3.480
SUNLT8 28/09/2017 Put 9.500 0.260 0.260 0.000   0 0.260
SUNLF8 28/09/2017 Call 10.000 2.985 2.985 0.000   0 2.985
SUNLG8 28/09/2017 Put 10.000 0.345 0.345 0.000   0 0.345
SUNL98 28/09/2017 Call 10.500 2.500 2.500 0.000   0 2.500
SUNLA8 28/09/2017 Put 10.500 0.455 0.455 0.000   0 0.455
SUNLH8 28/09/2017 Call 11.000 2.055 2.055 0.000   0 2.055
SUNLI8 28/09/2017 Put 11.000 0.590 0.590 0.000   0 0.590
SUNLB8 28/09/2017 Call 11.500 1.670 1.670 0.000   0 1.670
SUNLC8 28/09/2017 Put 11.500 0.760 0.760 0.000   0 0.760
SUNLN8 28/09/2017 Call 12.000 1.340 1.340 0.000   0 1.340
SUNLO8 28/09/2017 Put 12.000 0.955 0.955 0.000   0 0.955
SUNLD8 28/09/2017 Call 12.500 1.055 1.055 0.000   0 1.055
SUNLE8 28/09/2017 Put 12.500 1.190 1.190 0.000   0 1.190
SUNLL8 28/09/2017 Call 13.000 0.815 0.815 0.000   0 0.815
SUNLM8 28/09/2017 Put 13.000 1.465 1.465 0.000   0 1.465
SUNL78 28/09/2017 Call 13.500 0.610 0.610 0.000   0 0.610
SUNL88 28/09/2017 Put 13.500 1.790 1.790 0.000   0 1.790
SUNLJ8 28/09/2017 Call 14.000 0.450 0.450 0.000   0 0.450
SUNLK8 28/09/2017 Put 14.000 2.175 2.175 0.000   0 2.175
SUNME8 28/09/2017 Call 14.500 0.325 0.325 0.000   0 0.325
SUNMF8 28/09/2017 Put 14.500 2.610 2.610 0.000   0 2.610
SUNP98 28/09/2017 Call 15.000 0.240 0.240 0.000   0 0.240
SUNPK8 28/09/2017 Put 15.000 3.075 3.075 0.000   0 3.075
SUNT88 21/12/2017 Call 9.910 3.075 3.075 0.000   0 3.075
SUNT98 21/12/2017 Put 9.910 0.380 0.380 0.000   0 0.380
SUNSY8 21/12/2017 Call 10.410 2.595 2.595 0.000   0 2.595
SUNSZ8 21/12/2017 Put 10.410 0.490 0.490 0.000   0 0.490
SUNSU8 21/12/2017 Call 10.910 2.155 2.155 0.000   0 2.155
SUNSV8 21/12/2017 Put 10.910 0.625 0.625 0.000   0 0.625
SUNSW8 21/12/2017 Call 11.400 1.775 1.775 0.000   0 1.775
SUNSX8 21/12/2017 Put 11.400 0.790 0.790 0.000   0 0.790
SUNT38 21/12/2017 Call 11.900 1.450 1.450 0.000   0 1.450
SUNT48 21/12/2017 Put 11.900 0.985 0.985 0.000   0 0.985
SUNT18 21/12/2017 Call 12.390 1.165 1.165 0.000   0 1.165
SUNT28 21/12/2017 Put 12.390 1.210 1.210 0.000   0 1.210
SUNX79 21/12/2017 Call 12.890 0.920 0.920 0.000   0 0.920
SUNX89 21/12/2017 Put 12.890 1.470 1.470 0.000   40 1.470
SUNX99 21/12/2017 Call 13.380 0.715 0.715 0.000   0 0.715
SUNXA9 21/12/2017 Put 13.380 1.760 1.760 0.000   0 1.760
SUNXC9 21/12/2017 Call 13.880 0.545 0.545 0.000   0 0.545
SUNXB9 21/12/2017 Put 13.880 2.105 2.105 0.000   0 2.105
SUNXD9 21/12/2017 Call 14.380 0.415 0.415 0.000   0 0.415
SUNXF9 21/12/2017 Put 14.380 2.500 2.500 0.000   0 2.500
SUNXH9 21/12/2017 Call 14.870 0.315 0.315 0.000   0 0.315
SUNXG9 21/12/2017 Put 14.870 2.945 2.945 0.000   183 2.945

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.