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 13.510 Down -0.110 13.500 13.550 13.500 13.620 13.400 3,763,370 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNYI9 28/05/2015 Call 0.010 13.525 13.525 0.000   0 13.635
SUNZH9 28/05/2015 Call 11.500 2.040 2.040 0.000   0 2.155
SUNZI9 28/05/2015 Put 11.500 0.035 0.035 0.000   0 0.020
SUNSY9 28/05/2015 Call 11.750 1.800 1.800 0.000   0 1.910
SUNSZ9 28/05/2015 Put 11.750 0.030 0.030 0.000   96 0.025
SUNZ49 28/05/2015 Call 11.760 1.790 1.790 0.000   0 1.900
SUNZ39 28/05/2015 Put 11.760 0.030 0.030 0.000   0 0.025
SUNSS9 28/05/2015 Call 12.000 1.555 1.555 0.000   0 1.665
SUNST9 28/05/2015 Put 12.000 0.030 0.030 0.000   20 0.025
SUNZ59 28/05/2015 Call 12.010 1.545 1.545 0.000   0 1.655
SUNZ69 28/05/2015 Put 12.010 0.030 0.030 0.000   0 0.025
SUNSO9 28/05/2015 Call 12.250 1.315 1.315 0.000   0 1.425
SUNSP9 28/05/2015 Put 12.250 0.040 0.040 0.000   70 0.030
SUNZ89 28/05/2015 Call 12.260 1.305 1.305 0.000   0 1.415
SUNZ79 28/05/2015 Put 12.260 0.040 0.040 0.000   0 0.030
SUNSK9 28/05/2015 Call 12.500 1.080 1.080 0.000   1 1.190
SUNSL9 28/05/2015 Put 12.500 0.050 0.050 0.000   100 0.040
SUNCY7 28/05/2015 Call 12.510 1.070 1.070 0.000   0 1.180
SUND47 28/05/2015 Put 12.510 0.050 0.050 0.000   200 0.040
SUNRY9 28/05/2015 Call 12.750 0.855 0.855 0.000   0 0.965
SUNRZ9 28/05/2015 Put 12.750 0.075 0.075 0.000   175 0.060
SUNS39 28/05/2015 Call 13.000 0.650 0.650 0.620 350 0 0.755
SUNS49 28/05/2015 Put 13.000 0.120 0.120 0.000   3,312 0.090
SUNCX7 28/05/2015 Call 13.010 0.640 0.640 0.000   0 0.745
SUNCW7 28/05/2015 Put 13.010 0.120 0.120 0.000   0 0.095
SUNSD9 28/05/2015 Call 13.250 0.465 0.465 0.000   0 0.565
SUNSE9 28/05/2015 Put 13.250 0.185 0.185 0.000   690 0.145
SUNRW9 28/05/2015 Call 13.500 0.310 0.310 0.000 260 205 0.395
SUNRX9 28/05/2015 Put 13.500 0.285 0.285 0.270 250 809 0.225
SUNCI7 28/05/2015 Call 13.510 0.305 0.305 0.000   0 0.390
SUNCJ7 28/05/2015 Put 13.510 0.285 0.285 0.000   345 0.225
SUNRM9 28/05/2015 Call 13.750 0.190 0.190 0.000 60 4,410 0.260
SUNRN9 28/05/2015 Put 13.750 0.420 0.420 0.410 90 760 0.335
SUNDT7 28/05/2015 Call 13.760 0.185 0.185 0.000   0 0.255
SUNDU7 28/05/2015 Put 13.760 0.420 0.420 0.000   0 0.340
SUNS59 28/05/2015 Call 14.000 0.110 0.110 0.095 330 5,048 0.160
SUNS69 28/05/2015 Put 14.000 0.590 0.590 0.000   1,012 0.490
SUNCQ7 28/05/2015 Call 14.010 0.105 0.105 0.000   52 0.155
SUNCV7 28/05/2015 Put 14.010 0.595 0.595 0.000   270 0.490
SUNSF9 28/05/2015 Call 14.250 0.055 0.055 0.000 1,500 5,359 0.090
SUNSG9 28/05/2015 Put 14.250 0.795 0.795 0.000   0 0.675
SUNDW7 28/05/2015 Call 14.260 0.055 0.055 0.000   0 0.090
SUNDV7 28/05/2015 Put 14.260 0.800 0.800 0.000   0 0.675
SUNRU9 28/05/2015 Call 14.500 0.030 0.030 0.000   3,859 0.045
SUNRV9 28/05/2015 Put 14.500 1.020 1.020 0.000   55 0.895
SUNRO9 28/05/2015 Call 14.750 0.015 0.015 0.000   3,946 0.025
SUNRP9 28/05/2015 Put 14.750 1.260 1.260 0.000   0 1.130
SUNS99 28/05/2015 Call 15.000 0.006 0.006 0.000   1,948 0.010
SUNSA9 28/05/2015 Put 15.000 1.500 1.500 0.000   0 1.380
SUNRS9 28/05/2015 Call 15.500 0.001 0.001 0.000   0 0.002
SUNRT9 28/05/2015 Put 15.500 1.995 1.995 0.000   0 1.880
SUNS79 28/05/2015 Call 16.000 0.000 0.000 0.000   0 0.000
SUNS89 28/05/2015 Put 16.000 2.495 2.495 0.000   0 2.380
SUNS19 28/05/2015 Call 16.500 0.000 0.000 0.000   0 0.000
SUNS29 28/05/2015 Put 16.500 2.990 2.990 0.000   0 2.880
SUNSB9 28/05/2015 Call 17.000 0.000 0.000 0.000   0 0.000
SUNSC9 28/05/2015 Put 17.000 3.490 3.490 0.000   0 3.380
SUNRQ9 28/05/2015 Call 17.500 0.000 0.000 0.000   0 0.000
SUNRR9 28/05/2015 Put 17.500 3.990 3.990 0.000   0 3.880
SUNW49 28/05/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SUNW59 28/05/2015 Put 18.000 4.490 4.490 0.000   0 4.380
SUNEG9 25/06/2015 Call 0.010 13.550 13.550 0.000   0 13.660
SUNUT9 25/06/2015 Call 0.110 13.400 13.400 0.000   565 13.510
SUNUU9 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNLY9 25/06/2015 Call 5.690 7.840 7.840 0.000   0 7.950
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 7.370 7.370 0.000   0 7.480
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNU59 25/06/2015 Call 7.100 6.435 6.435 0.000   0 6.545
SUNU69 25/06/2015 Put 7.100 0.000 0.000 0.000   0 0.000
SUNUH9 25/06/2015 Call 7.110 6.425 6.425 0.000   300 6.535
SUNUI9 25/06/2015 Put 7.110 0.000 0.000 0.000   0 0.000
SUNU89 25/06/2015 Call 8.060 5.480 5.480 0.000   0 5.590
SUNU79 25/06/2015 Put 8.060 0.000 0.000 0.000   0 0.000
SUNUK9 25/06/2015 Call 8.070 5.470 5.470 0.000   0 5.580
SUNUJ9 25/06/2015 Put 8.070 0.000 0.000 0.000   0 0.000
SUNMD9 25/06/2015 Call 9.000 4.545 4.545 0.000   0 4.655
SUNME9 25/06/2015 Put 9.000 0.001 0.001 0.000   0 0.001
SUNM79 25/06/2015 Call 9.480 4.070 4.070 0.000   0 4.180
SUNM89 25/06/2015 Put 9.480 0.002 0.002 0.000   0 0.002
SUNN19 25/06/2015 Call 9.960 3.595 3.595 0.000   0 3.705
SUNN29 25/06/2015 Put 9.960 0.005 0.005 0.000   0 0.005
SUNU99 25/06/2015 Call 9.970 3.585 3.585 0.000   0 3.695
SUNUA9 25/06/2015 Put 9.970 0.005 0.005 0.000   0 0.005
SUNUC9 25/06/2015 Call 10.200 3.360 3.360 0.000   155 3.465
SUNUB9 25/06/2015 Put 10.200 0.007 0.007 0.000   0 0.007
SUNRJ9 25/06/2015 Call 10.440 3.125 3.125 0.000   0 3.230
SUNRK9 25/06/2015 Put 10.440 0.010 0.010 0.000   0 0.010
SUNTB9 25/06/2015 Call 10.910 2.665 2.665 0.000   0 2.765
SUNTC9 25/06/2015 Put 10.910 0.020 0.020 0.000   95 0.020
SUNWB9 25/06/2015 Call 11.380 2.205 2.205 0.000   0 2.310
SUNWC9 25/06/2015 Put 11.380 0.035 0.035 0.000   227 0.030
SUND89 25/06/2015 Call 11.610 1.985 1.985 0.000   0 2.090
SUND99 25/06/2015 Put 11.610 0.040 0.040 0.000   0 0.040
SUNKS9 25/06/2015 Call 11.620 1.975 1.975 0.000   30 2.080
SUNKR9 25/06/2015 Put 11.620 0.045 0.045 0.000   0 0.040
SUNZR9 25/06/2015 Call 11.850 1.755 1.755 0.000   0 1.860
SUNZS9 25/06/2015 Put 11.850 0.055 0.055 0.000   679 0.050
SUNDS9 25/06/2015 Call 12.090 1.530 1.530 0.000   0 1.630
SUNDT9 25/06/2015 Put 12.090 0.070 0.070 0.000   5,300 0.060
SUNKP9 25/06/2015 Call 12.100 1.520 1.520 0.000   238 1.625
SUNKQ9 25/06/2015 Put 12.100 0.070 0.070 0.000   120 0.065
SUNEJ7 25/06/2015 Call 12.330 1.310 1.310 0.000   0 1.410
SUNEK7 25/06/2015 Put 12.330 0.090 0.090 0.000   800 0.080
SUNX59 25/06/2015 Call 12.340 1.305 1.305 0.000   0 1.400
SUNX69 25/06/2015 Put 12.340 0.090 0.090 0.000   125 0.080
SUNDK9 25/06/2015 Call 12.560 1.110 1.110 0.000   0 1.205
SUNDL9 25/06/2015 Put 12.560 0.120 0.120 0.000   3,739 0.105
SUNX39 25/06/2015 Call 12.570 1.100 1.100 0.000   0 1.195
SUNX49 25/06/2015 Put 12.570 0.120 0.120 0.000   99 0.105
SUNFV7 25/06/2015 Call 12.800 0.910 0.910 0.000   0 1.000
SUNFW7 25/06/2015 Put 12.800 0.160 0.160 0.000   240 0.140
SUNDQ9 25/06/2015 Call 13.030 0.735 0.735 0.000   96 0.815
SUNDR9 25/06/2015 Put 13.030 0.215 0.215 0.200 68 1,145 0.190
SUNMJ9 25/06/2015 Call 13.040 0.725 0.725 0.000   281 0.805
SUNMK9 25/06/2015 Put 13.040 0.215 0.215 0.000   100 0.190
SUNK57 25/06/2015 Call 13.270 0.565 0.565 0.000   0 0.640
SUNK67 25/06/2015 Put 13.270 0.290 0.290 0.000   492 0.255
SUNMM9 25/06/2015 Call 13.280 0.560 0.560 0.000   79 0.635
SUNML9 25/06/2015 Put 13.280 0.290 0.290 0.000   93 0.255
SUNDM9 25/06/2015 Call 13.510 0.420 0.420 0.000   1,200 0.485
SUNDN9 25/06/2015 Put 13.510 0.385 0.385 0.395 24 2,899 0.340
SUNMN9 25/06/2015 Call 13.520 0.415 0.415 0.000   655 0.480
SUNMO9 25/06/2015 Put 13.520 0.390 0.390 0.000   235 0.340
SUNR27 25/06/2015 Call 13.750 0.305 0.305 0.000   184 0.355
SUNR37 25/06/2015 Put 13.750 0.515 0.515 0.490 1 1,353 0.450
SUND69 25/06/2015 Call 13.980 0.215 0.215 0.210 1,893 2,978 0.255
SUND79 25/06/2015 Put 13.980 0.655 0.655 0.000   2,220 0.575
SUNWD9 25/06/2015 Call 13.990 0.210 0.210 0.000   20 0.250
SUNWA9 25/06/2015 Put 13.990 0.655 0.655 0.000   58 0.575
SUNT67 25/06/2015 Call 14.230 0.140 0.140 0.000   4,159 0.170
SUNT77 25/06/2015 Put 14.230 0.840 0.840 0.000   33 0.740
SUNWE9 25/06/2015 Call 14.240 0.140 0.140 0.125 59 417 0.170
SUNWF9 25/06/2015 Put 14.240 0.835 0.835 0.000   425 0.735
SUNDO9 25/06/2015 Call 14.700 0.060 0.060 0.000   2,889 0.075
SUNDP9 25/06/2015 Put 14.700 1.235 1.235 0.000   530 1.115
SUNWH9 25/06/2015 Call 14.710 0.060 0.060 0.000   0 0.070
SUNWG9 25/06/2015 Put 14.710 1.225 1.225 0.000   668 1.100
SUNDU8 25/06/2015 Call 15.170 0.020 0.020 0.000   870 0.030
SUNDV8 25/06/2015 Put 15.170 1.670 1.670 0.000   60 1.550
SUNDU9 25/06/2015 Call 15.640 0.008 0.008 0.000   1,420 0.010
SUNDV9 25/06/2015 Put 15.640 2.135 2.135 0.000   0 2.020
SUNFI8 25/06/2015 Call 16.110 0.002 0.002 0.000   200 0.003
SUNFJ8 25/06/2015 Put 16.110 2.600 2.600 0.000   0 2.490
SUNF49 25/06/2015 Call 16.600 0.001 0.001 0.000   0 0.001
SUNF59 25/06/2015 Put 16.600 3.090 3.090 0.000   0 2.980
SUNGZ9 25/06/2015 Call 17.070 0.000 0.000 0.000   0 0.000
SUNI19 25/06/2015 Put 17.070 3.560 3.560 0.000   0 3.450
SUNJ89 25/06/2015 Call 17.540 0.000 0.000 0.000   0 0.000
SUNJ99 25/06/2015 Put 17.540 4.030 4.030 0.000   0 3.920
SUNJY9 25/06/2015 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJZ9 25/06/2015 Put 18.010 4.500 4.500 0.000   0 4.390
SUNR39 25/06/2015 Call 18.480 0.000 0.000 0.000   0 0.000
SUNR49 25/06/2015 Put 18.480 4.970 4.970 0.000   0 4.860
SUNEZ7 30/07/2015 Call 0.010 13.580 13.580 0.000   0 13.690
SUNZJ9 30/07/2015 Call 11.500 2.140 2.140 0.000   150 2.250
SUNZK9 30/07/2015 Put 11.500 0.065 0.065 0.000   0 0.060
SUNYR9 30/07/2015 Call 11.750 1.905 1.905 0.000   0 2.020
SUNYS9 30/07/2015 Put 11.750 0.080 0.080 0.000   200 0.075
SUNWR9 30/07/2015 Call 12.000 1.675 1.675 0.000   0 1.790
SUNWQ9 30/07/2015 Put 12.000 0.105 0.105 0.000   420 0.095
SUNWS9 30/07/2015 Call 12.010 1.665 1.665 0.000   0 1.780
SUNWT9 30/07/2015 Put 12.010 0.105 0.105 0.000   0 0.095
SUNWO9 30/07/2015 Call 12.250 1.455 1.455 0.000   0 1.565
SUNWP9 30/07/2015 Put 12.250 0.135 0.135 0.000   0 0.120
SUNWV9 30/07/2015 Call 12.260 1.445 1.445 0.000   0 1.555
SUNWU9 30/07/2015 Put 12.260 0.135 0.135 0.000   125 0.120
SUNWM9 30/07/2015 Call 12.500 1.240 1.240 0.000   0 1.350
SUNWN9 30/07/2015 Put 12.500 0.170 0.170 0.000   0 0.155
SUNWW9 30/07/2015 Call 12.510 1.235 1.235 0.000   0 1.340
SUNWX9 30/07/2015 Put 12.510 0.170 0.170 0.000   0 0.155
SUNVQ9 30/07/2015 Call 12.750 1.040 1.040 0.000   0 1.145
SUNVR9 30/07/2015 Put 12.750 0.220 0.220 0.000   0 0.200
SUNWZ9 30/07/2015 Call 12.760 1.035 1.035 0.000   0 1.140
SUNWY9 30/07/2015 Put 12.760 0.220 0.220 0.000   0 0.200
SUNVY9 30/07/2015 Call 13.000 0.855 0.855 0.000   50 0.955
SUNVZ9 30/07/2015 Put 13.000 0.285 0.285 0.275 30 50 0.260
SUNX19 30/07/2015 Call 13.010 0.850 0.850 0.000   327 0.950
SUNX29 30/07/2015 Put 13.010 0.285 0.285 0.000   50 0.260
SUNVG9 30/07/2015 Call 13.250 0.690 0.690 0.000   230 0.780
SUNVH9 30/07/2015 Put 13.250 0.365 0.365 0.000   100 0.335
SUNV89 30/07/2015 Call 13.500 0.540 0.540 0.000   0 0.625
SUNV99 30/07/2015 Put 13.500 0.470 0.470 0.000   345 0.425
SUNVM9 30/07/2015 Call 13.750 0.410 0.410 0.000   0 0.485
SUNVN9 30/07/2015 Put 13.750 0.595 0.595 0.000   441 0.535
SUNW19 30/07/2015 Call 14.000 0.305 0.305 0.280 785 324 0.365
SUNW29 30/07/2015 Put 14.000 0.740 0.740 0.000   50 0.670
SUNZV9 30/07/2015 Call 14.010 0.300 0.300 0.000   66 0.360
SUNZW9 30/07/2015 Put 14.010 0.735 0.735 0.000   1,025 0.665
SUNVK9 30/07/2015 Call 14.250 0.220 0.220 0.000   826 0.270
SUNVL9 30/07/2015 Put 14.250 0.910 0.910 0.000   0 0.825
SUNVA9 30/07/2015 Call 14.500 0.155 0.155 0.000   2,113 0.195
SUNVB9 30/07/2015 Put 14.500 1.100 1.100 0.000   0 1.005
SUNVS9 30/07/2015 Call 14.750 0.110 0.110 0.000   700 0.140
SUNVT9 30/07/2015 Put 14.750 1.305 1.305 0.000   0 1.200
SUNVW9 30/07/2015 Call 15.000 0.075 0.075 0.000   0 0.100
SUNVX9 30/07/2015 Put 15.000 1.530 1.530 0.000   0 1.420
SUNZY9 30/07/2015 Call 15.010 0.075 0.075 0.000   155 0.100
SUNZX9 30/07/2015 Put 15.010 1.505 1.505 0.000   0 1.395
SUNVC9 30/07/2015 Call 15.500 0.040 0.040 0.000   0 0.050
SUNVD9 30/07/2015 Put 15.500 2.000 2.000 0.000   0 1.885
SUNB17 30/07/2015 Call 15.510 0.040 0.040 0.000   0 0.050
SUNB27 30/07/2015 Put 15.510 1.960 1.960 0.000   0 1.845
SUNVI9 30/07/2015 Call 16.000 0.020 0.020 0.000   0 0.030
SUNVJ9 30/07/2015 Put 16.000 2.490 2.490 0.000   0 2.380
SUNB47 30/07/2015 Call 16.010 0.020 0.020 0.000   0 0.030
SUNB37 30/07/2015 Put 16.010 2.440 2.440 0.000   0 2.325
SUNVO9 30/07/2015 Call 16.500 0.010 0.010 0.000   0 0.020
SUNVP9 30/07/2015 Put 16.500 2.990 2.990 0.000   0 2.880
SUNVE9 30/07/2015 Call 17.000 0.006 0.006 0.000   0 0.010
SUNVF9 30/07/2015 Put 17.000 3.490 3.490 0.000   0 3.380
SUNVU9 30/07/2015 Call 17.500 0.003 0.003 0.000   0 0.006
SUNVV9 30/07/2015 Put 17.500 3.990 3.990 0.000   0 3.880
SUNW69 30/07/2015 Call 18.000 0.001 0.001 0.000   0 0.003
SUNW79 30/07/2015 Put 18.000 4.490 4.490 0.000   0 4.380
SUNZL9 27/08/2015 Call 11.500 2.170 2.170 0.000   0 2.275
SUNZM9 27/08/2015 Put 11.500 0.140 0.140 0.000   0 0.130
SUNYT9 27/08/2015 Call 11.750 1.945 1.945 0.000   175 2.045
SUNYU9 27/08/2015 Put 11.750 0.175 0.175 0.000   0 0.160
SUNYJ9 27/08/2015 Call 12.000 1.715 1.715 0.000   0 1.815
SUNYK9 27/08/2015 Put 12.000 0.220 0.220 0.000   0 0.200
SUNXW9 27/08/2015 Call 12.250 1.495 1.495 0.000   0 1.595
SUNXY9 27/08/2015 Put 12.250 0.270 0.270 0.000   0 0.245
SUNXQ9 27/08/2015 Call 12.500 1.280 1.280 0.000   0 1.380
SUNXR9 27/08/2015 Put 12.500 0.335 0.335 0.000   1,000 0.300
SUNY49 27/08/2015 Call 12.750 1.085 1.085 0.000   0 1.180
SUNY59 27/08/2015 Put 12.750 0.410 0.410 0.000   0 0.375
SUNYE9 27/08/2015 Call 13.000 0.900 0.900 0.000   0 0.990
SUNYF9 27/08/2015 Put 13.000 0.505 0.505 0.000   197 0.455
SUNXZ9 27/08/2015 Call 13.250 0.735 0.735 0.000   0 0.820
SUNY19 27/08/2015 Put 13.250 0.615 0.615 0.000   47 0.555
SUNXM9 27/08/2015 Call 13.500 0.585 0.585 0.000   0 0.660
SUNXN9 27/08/2015 Put 13.500 0.745 0.745 0.000   50 0.675
SUNYC9 27/08/2015 Call 13.750 0.455 0.455 0.000   146 0.525
SUNYD9 27/08/2015 Put 13.750 0.890 0.890 0.000   120 0.810
SUNYG9 27/08/2015 Call 14.000 0.350 0.350 0.000   30 0.410
SUNYH9 27/08/2015 Put 14.000 1.060 1.060 0.000   0 0.970
SUNCK7 27/08/2015 Call 14.010 0.240 0.240 0.000   35 0.285
SUNCL7 27/08/2015 Put 14.010 1.060 1.060 0.000   40 0.970
SUNY29 27/08/2015 Call 14.250 0.260 0.260 0.000   1,000 0.310
SUNY39 27/08/2015 Put 14.250 1.245 1.245 0.000   115 1.150
SUNXO9 27/08/2015 Call 14.500 0.190 0.190 0.000   200 0.230
SUNXP9 27/08/2015 Put 14.500 1.445 1.445 0.000   0 1.350
SUNY69 27/08/2015 Call 14.750 0.140 0.140 0.000   700 0.170
SUNY79 27/08/2015 Put 14.750 1.655 1.655 0.000   0 1.560
SUNXU9 27/08/2015 Call 15.000 0.100 0.100 0.000   0 0.120
SUNXV9 27/08/2015 Put 15.000 1.880 1.880 0.000   0 1.785
SUNYA9 27/08/2015 Call 15.500 0.055 0.055 0.000   0 0.065
SUNYB9 27/08/2015 Put 15.500 2.360 2.360 0.000   0 2.260
SUNXS9 27/08/2015 Call 16.000 0.035 0.035 0.000   0 0.035
SUNXT9 27/08/2015 Put 16.000 2.855 2.855 0.000   0 2.750
SUNY89 27/08/2015 Call 16.500 0.025 0.025 0.000   0 0.025
SUNY99 27/08/2015 Put 16.500 3.350 3.350 0.000   0 3.245
SUND97 27/08/2015 Call 17.000 0.025 0.025 0.000   0 0.025
SUNDK7 27/08/2015 Put 17.000 3.845 3.845 0.000   0 3.740
SUNP59 24/09/2015 Call 0.010 13.150 13.150 0.000   0 13.260
SUNU38 24/09/2015 Call 9.800 3.780 3.780 0.000   0 3.890
SUNU48 24/09/2015 Put 9.800 0.035 0.035 0.000   0 0.050
SUNQ28 24/09/2015 Call 10.290 3.300 3.300 0.000   0 3.410
SUNQ38 24/09/2015 Put 10.290 0.060 0.060 0.000   0 0.070
SUNI78 24/09/2015 Call 10.780 2.830 2.830 0.000   0 2.940
SUNI88 24/09/2015 Put 10.780 0.090 0.090 0.000   0 0.095
SUNG38 24/09/2015 Call 11.270 2.365 2.365 0.000   0 2.480
SUNG48 24/09/2015 Put 11.270 0.135 0.135 0.000   10 0.135
SUNZN9 24/09/2015 Call 11.510 2.140 2.140 0.000   0 2.260
SUNZO9 24/09/2015 Put 11.510 0.165 0.165 0.000   0 0.160
SUNGX8 24/09/2015 Call 11.760 1.915 1.915 0.000   0 2.030
SUNGY8 24/09/2015 Put 11.760 0.205 0.205 0.000   108 0.195
SUNPK9 24/09/2015 Call 12.000 1.705 1.705 0.000   0 1.815
SUNPL9 24/09/2015 Put 12.000 0.245 0.245 0.000   13 0.240
SUNG18 24/09/2015 Call 12.250 1.495 1.495 0.000   0 1.590
SUNG28 24/09/2015 Put 12.250 0.305 0.305 0.000   0 0.295
SUNKL9 24/09/2015 Call 12.490 1.300 1.300 0.000   0 1.390
SUNKM9 24/09/2015 Put 12.490 0.375 0.375 0.000   10 0.355
SUNDL7 24/09/2015 Call 12.500 1.065 1.065 0.000   0 1.145
SUNDM7 24/09/2015 Put 12.500 0.375 0.375 0.000   0 0.355
SUNGN8 24/09/2015 Call 12.740 1.110 1.110 0.000   0 1.190
SUNGO8 24/09/2015 Put 12.740 0.460 0.460 0.000   8 0.430
SUNDO7 24/09/2015 Call 12.750 0.905 0.905 0.000   0 0.970
SUNDN7 24/09/2015 Put 12.750 0.455 0.455 0.000   0 0.430
SUNMZ9 24/09/2015 Call 12.980 0.940 0.940 0.000   0 1.010
SUNN39 24/09/2015 Put 12.980 0.555 0.555 0.000   130 0.515
SUNDP7 24/09/2015 Call 12.990 0.760 0.760 0.000   0 0.820
SUNDQ7 24/09/2015 Put 12.990 0.550 0.550 0.000   0 0.510
SUNFY8 24/09/2015 Call 13.230 0.775 0.775 0.000   0 0.840
SUNFZ8 24/09/2015 Put 13.230 0.670 0.670 0.000   56 0.620
SUNDS7 24/09/2015 Call 13.240 0.625 0.625 0.000   0 0.675
SUNDR7 24/09/2015 Put 13.240 0.665 0.665 0.670 16 10 0.615
SUNN69 24/09/2015 Call 13.470 0.635 0.635 0.000   0 0.695
SUNN79 24/09/2015 Put 13.470 0.795 0.795 0.000   37 0.730
SUNGP8 24/09/2015 Call 13.720 0.500 0.500 0.000   15 0.555
SUNGQ8 24/09/2015 Put 13.720 0.940 0.940 0.000   3,000 0.870
SUNMX9 24/09/2015 Call 13.960 0.395 0.395 0.000   1,219 0.440
SUNMY9 24/09/2015 Put 13.960 1.090 1.090 0.000   24 1.020
SUNCM7 24/09/2015 Call 13.970 0.315 0.315 0.000   100 0.350
SUNCN7 24/09/2015 Put 13.970 1.080 1.080 0.000   0 1.010
SUNGV8 24/09/2015 Call 14.210 0.300 0.300 0.000   3,140 0.340
SUNGW8 24/09/2015 Put 14.210 1.260 1.260 0.000   4,053 1.185
SUNCP7 24/09/2015 Call 14.220 0.240 0.240 0.000   0 0.270
SUNCO7 24/09/2015 Put 14.220 1.250 1.250 0.000   25 1.175
SUNNK9 24/09/2015 Call 14.450 0.225 0.225 0.000   10 0.260
SUNNL9 24/09/2015 Put 14.450 1.445 1.445 0.000   1 1.365
SUNGR8 24/09/2015 Call 14.700 0.165 0.165 0.000   4,224 0.195
SUNGS8 24/09/2015 Put 14.700 1.650 1.650 0.000   0 1.560
SUNKK9 24/09/2015 Call 15.190 0.090 0.090 0.000   733 0.110
SUNKJ9 24/09/2015 Put 15.190 2.085 2.085 0.000   247 1.985
SUNGT8 24/09/2015 Call 15.680 0.050 0.050 0.000   200 0.065
SUNGU8 24/09/2015 Put 15.680 2.545 2.545 0.000   0 2.445
SUNN89 24/09/2015 Call 16.170 0.030 0.030 0.000   1,400 0.040
SUNN99 24/09/2015 Put 16.170 3.025 3.025 0.000   0 2.915
SUNEP9 24/09/2015 Call 16.660 0.020 0.020 0.000   200 0.025
SUNEQ9 24/09/2015 Put 16.660 3.510 3.510 0.000   0 3.400
SUNN49 24/09/2015 Call 17.150 0.015 0.015 0.000   400 0.020
SUNN59 24/09/2015 Put 17.150 3.995 3.995 0.000   0 3.885
SUNI89 24/09/2015 Call 17.640 0.008 0.008 0.000   200 0.015
SUNI99 24/09/2015 Put 17.640 4.480 4.480 0.000   0 4.370
SUNQO9 24/09/2015 Call 18.130 0.005 0.005 0.000   0 0.009
SUNQP9 24/09/2015 Put 18.130 4.970 4.970 0.000   0 4.855
SUNK19 24/09/2015 Call 18.620 0.003 0.003 0.000   0 0.005
SUNK69 24/09/2015 Put 18.620 5.455 5.455 0.000   0 5.345
SUNF17 29/10/2015 Call 11.750 1.950 1.950 0.000      
SUNF27 29/10/2015 Put 11.750 0.260 0.260 0.000      
SUNEF7 29/10/2015 Call 12.000 1.725 1.725 0.000   0 1.820
SUNEG7 29/10/2015 Put 12.000 0.305 0.305 0.000   0 0.275
SUNER7 29/10/2015 Call 12.250 1.510 1.510 0.000   0 1.610
SUNES7 29/10/2015 Put 12.250 0.360 0.360 0.000   0 0.340
SUNDZ7 29/10/2015 Call 12.500 1.310 1.310 0.000   0 1.405
SUNE17 29/10/2015 Put 12.500 0.435 0.435 0.000   0 0.415
SUNE67 29/10/2015 Call 12.750 1.120 1.120 0.000   0 1.215
SUNE77 29/10/2015 Put 12.750 0.520 0.520 0.000   0 0.495
SUNEL7 29/10/2015 Call 13.000 0.950 0.950 0.000   0 1.035
SUNEM7 29/10/2015 Put 13.000 0.620 0.620 0.000   0 0.590
SUNEV7 29/10/2015 Call 13.250 0.790 0.790 0.000   0 0.870
SUNEW7 29/10/2015 Put 13.250 0.735 0.735 0.000   0 0.695
SUNDX7 29/10/2015 Call 13.500 0.650 0.650 0.000   0 0.720
SUNDY7 29/10/2015 Put 13.500 0.865 0.865 0.000   0 0.815
SUNE87 29/10/2015 Call 13.750 0.520 0.520 0.000   0 0.590
SUNE97 29/10/2015 Put 13.750 1.010 1.010 0.000   0 0.955
SUNEN7 29/10/2015 Call 14.000 0.415 0.415 0.000   0 0.470
SUNEO7 29/10/2015 Put 14.000 1.170 1.170 0.000   0 1.110
SUNEP7 29/10/2015 Call 14.250 0.320 0.320 0.000   0 0.365
SUNEQ7 29/10/2015 Put 14.250 1.345 1.345 0.000   0 1.275
SUNE27 29/10/2015 Call 14.500 0.240 0.240 0.000   0 0.280
SUNE37 29/10/2015 Put 14.500 1.535 1.535 0.000   0 1.460
SUNEH7 29/10/2015 Call 14.750 0.180 0.180 0.000   0 0.215
SUNEI7 29/10/2015 Put 14.750 1.740 1.740 0.000   0 1.655
SUNET7 29/10/2015 Call 15.000 0.135 0.135 0.000   0 0.160
SUNEU7 29/10/2015 Put 15.000 1.960 1.960 0.000   0 1.860
SUNE47 29/10/2015 Call 15.500 0.070 0.070 0.000   0 0.090
SUNE57 29/10/2015 Put 15.500 2.410 2.410 0.000   0 2.300
SUNEX7 29/10/2015 Call 16.000 0.035 0.035 0.000   0 0.045
SUNEY7 29/10/2015 Put 16.000 2.880 2.880 0.000   0 2.780
SUNU49 17/12/2015 Call 0.010 13.220 13.220 0.000   0 13.335
SUND27 17/12/2015 Call 10.120 3.465 3.465 0.000   0 3.570
SUND37 17/12/2015 Put 10.120 0.095 0.095 0.000   20 0.100
SUNCT7 17/12/2015 Call 10.600 3.000 3.000 0.000   0 3.105
SUNCU7 17/12/2015 Put 10.600 0.135 0.135 0.000   1,700 0.140
SUNEH9 17/12/2015 Call 11.090 2.535 2.535 0.000   0 2.645
SUNEI9 17/12/2015 Put 11.090 0.190 0.190 0.000   200 0.190
SUNCR7 17/12/2015 Call 11.570 2.095 2.095 0.000   0 2.210
SUNCS7 17/12/2015 Put 11.570 0.265 0.265 0.000   3,540 0.260
SUNTJ9 17/12/2015 Call 11.810 1.885 1.885 0.000   0 2.000
SUNTK9 17/12/2015 Put 11.810 0.310 0.310 0.000   33 0.300
SUNCZ7 17/12/2015 Call 12.050 1.685 1.685 0.000   0 1.795
SUND17 17/12/2015 Put 12.050 0.365 0.365 0.000   230 0.355
SUNT79 17/12/2015 Call 12.300 1.485 1.485 0.000   0 1.590
SUNT89 17/12/2015 Put 12.300 0.430 0.430 0.000   35 0.415
SUNE79 17/12/2015 Call 12.530 1.315 1.315 0.000   15 1.415
SUNE89 17/12/2015 Put 12.530 0.505 0.505 0.000   50 0.490
SUNZ99 17/12/2015 Call 12.540 1.190 1.190 0.000   0 1.285
SUNZA9 17/12/2015 Put 12.540 0.495 0.495 0.000   0 0.480
SUNT99 17/12/2015 Call 12.780 1.140 1.140 0.000   0 1.230
SUNTA9 17/12/2015 Put 12.780 0.595 0.595 0.000   0 0.570
SUNZC9 17/12/2015 Call 12.790 1.040 1.040 0.000   0 1.125
SUNZB9 17/12/2015 Put 12.790 0.585 0.585 0.000   0 0.565
SUNDW9 17/12/2015 Call 13.010 0.990 0.990 0.000   0 1.075
SUNDX9 17/12/2015 Put 13.010 0.685 0.685 0.000   48 0.660
SUNZD9 17/12/2015 Call 13.020 0.910 0.910 0.000   98 0.990
SUNZE9 17/12/2015 Put 13.020 0.675 0.675 0.000   0 0.650
SUNTF9 17/12/2015 Call 13.260 0.840 0.840 0.000   0 0.920
SUNTG9 17/12/2015 Put 13.260 0.805 0.805 0.000   0 0.770
SUNE99 17/12/2015 Call 13.500 0.710 0.710 0.000   52 0.785
SUNEF9 17/12/2015 Put 13.500 0.925 0.925 0.000   0 0.885
SUNTD9 17/12/2015 Call 13.740 0.595 0.595 0.000   0 0.660
SUNTE9 17/12/2015 Put 13.740 1.060 1.060 0.000   0 1.015
SUNDY9 17/12/2015 Call 13.980 0.490 0.490 0.000   0 0.550
SUNDZ9 17/12/2015 Put 13.980 1.210 1.210 0.000   50 1.155
SUNTH9 17/12/2015 Call 14.230 0.395 0.395 0.000   537 0.450
SUNTI9 17/12/2015 Put 14.230 1.375 1.375 0.000   50 1.315
SUNE59 17/12/2015 Call 14.460 0.325 0.325 0.000   198 0.375
SUNE69 17/12/2015 Put 14.460 1.540 1.540 0.000   60 1.475
SUNT59 17/12/2015 Call 14.940 0.205 0.205 0.000   300 0.245
SUNT69 17/12/2015 Put 14.940 1.920 1.920 0.000   0 1.835
SUNXL9 17/12/2015 Call 14.950 0.200 0.200 0.000   1,440 0.235
SUNXK9 17/12/2015 Put 14.950 1.865 1.865 0.000   70 1.780
SUNE39 17/12/2015 Call 15.430 0.125 0.125 0.000   107 0.155
SUNE49 17/12/2015 Put 15.430 2.345 2.345 0.000   0 2.245
SUNT39 17/12/2015 Call 15.910 0.080 0.080 0.000   0 0.100
SUNT49 17/12/2015 Put 15.910 2.790 2.790 0.000   0 2.680
SUNE19 17/12/2015 Call 16.390 0.050 0.050 0.000   0 0.060
SUNE29 17/12/2015 Put 16.390 3.245 3.245 0.000   0 3.135
SUNUD9 17/12/2015 Call 16.870 0.035 0.035 0.000   0 0.040
SUNUE9 17/12/2015 Put 16.870 3.715 3.715 0.000   0 3.605
SUNG89 17/12/2015 Call 17.350 0.030 0.030 0.000   0 0.030
SUNG99 17/12/2015 Put 17.350 4.190 4.190 0.000   0 4.080
SUNV29 17/12/2015 Call 17.840 0.025 0.025 0.000   0 0.025
SUNV39 17/12/2015 Put 17.840 4.675 4.675 0.000   0 4.565
SUNK79 17/12/2015 Call 18.320 0.020 0.020 0.000   0 0.020
SUNK89 17/12/2015 Put 18.320 5.155 5.155 0.000   0 5.045
SUNR59 17/12/2015 Call 19.280 0.010 0.010 0.000   0 0.010
SUNR69 17/12/2015 Put 19.280 6.105 6.105 0.000   0 5.995
SUNCF7 23/03/2016 Call 0.010 12.865 12.865 0.000   0 12.980
SUNZP9 23/03/2016 Call 11.000 2.620 2.620 0.000   0 2.750
SUNZQ9 23/03/2016 Put 11.000 0.295 0.295 0.000   0 0.310
SUNT19 23/03/2016 Call 11.500 2.165 2.165 0.000   0 2.300
SUNT29 23/03/2016 Put 11.500 0.410 0.410 0.000   0 0.415
SUNB97 23/03/2016 Call 11.750 1.950 1.950 0.000   0 2.075
SUNBF7 23/03/2016 Put 11.750 0.475 0.475 0.000   0 0.470
SUNP69 23/03/2016 Call 12.000 1.745 1.745 0.000   0 1.865
SUNP79 23/03/2016 Put 12.000 0.555 0.555 0.000   0 0.545
SUNBP7 23/03/2016 Call 12.250 1.550 1.550 0.000   0 1.660
SUNBQ7 23/03/2016 Put 12.250 0.635 0.635 0.000   0 0.620
SUNP19 23/03/2016 Call 12.500 1.365 1.365 0.000   0 1.475
SUNP29 23/03/2016 Put 12.500 0.735 0.735 0.000   0 0.715
SUNB77 23/03/2016 Call 12.750 1.190 1.190 0.000   0 1.295
SUNB87 23/03/2016 Put 12.750 0.840 0.840 0.000   0 0.810
SUNNW9 23/03/2016 Call 13.000 1.030 1.030 0.000   0 1.140
SUNNX9 23/03/2016 Put 13.000 0.960 0.960 0.000   0 0.925
SUNBM7 23/03/2016 Call 13.250 0.885 0.885 0.000   0 0.990
SUNBO7 23/03/2016 Put 13.250 1.090 1.090 0.000   0 1.045
SUNP39 23/03/2016 Call 13.500 0.755 0.755 0.000   0 0.860
SUNP49 23/03/2016 Put 13.500 1.230 1.230 0.000   30 1.180
SUNYX9 23/03/2016 Call 13.510 0.620 0.620 0.000   571 0.710
SUNYZ9 23/03/2016 Put 13.510 1.225 1.225 0.000   0 1.170
SUNBG7 23/03/2016 Call 13.750 0.640 0.640 0.000   0 0.735
SUNBH7 23/03/2016 Put 13.750 1.380 1.380 0.000   0 1.325
SUNNU9 23/03/2016 Call 14.000 0.535 0.535 0.000   10 0.620
SUNNV9 23/03/2016 Put 14.000 1.535 1.535 0.000   0 1.480
SUNZ29 23/03/2016 Call 14.010 0.440 0.440 0.000   0 0.520
SUNZ19 23/03/2016 Put 14.010 1.530 1.530 0.000   0 1.470
SUNBK7 23/03/2016 Call 14.250 0.445 0.445 0.000   0 0.520
SUNBL7 23/03/2016 Put 14.250 1.705 1.705 0.000   0 1.645
SUNNY9 23/03/2016 Call 14.500 0.370 0.370 0.000   10 0.430
SUNNZ9 23/03/2016 Put 14.500 1.880 1.880 0.000   0 1.815
SUNBI7 23/03/2016 Call 14.750 0.300 0.300 0.000   30 0.360
SUNBJ7 23/03/2016 Put 14.750 2.065 2.065 0.000   0 2.000
SUNNS9 23/03/2016 Call 15.000 0.245 0.245 0.000   0 0.295
SUNNT9 23/03/2016 Put 15.000 2.260 2.260 0.000   10 2.195
SUNB57 23/03/2016 Call 15.500 0.165 0.165 0.000   0 0.195
SUNB67 23/03/2016 Put 15.500 2.675 2.675 0.000   0 2.610
SUNNO9 23/03/2016 Call 16.000 0.105 0.105 0.000   0 0.130
SUNNP9 23/03/2016 Put 16.000 3.120 3.120 0.000   70 3.050
SUND77 23/03/2016 Call 16.500 0.065 0.065 0.000   0 0.090
SUND87 23/03/2016 Put 16.500 3.585 3.585 0.000   0 3.510
SUNNM9 23/03/2016 Call 17.000 0.040 0.040 0.000   0 0.070
SUNNN9 23/03/2016 Put 17.000 4.070 4.070 0.000   0 3.975
SUNNQ9 23/03/2016 Call 18.000 0.015 0.015 0.000   0 0.045
SUNNR9 23/03/2016 Put 18.000 5.050 5.050 0.000   0 4.935
SUNQQ9 23/03/2016 Call 19.000 0.005 0.005 0.000   0 0.035
SUNQR9 23/03/2016 Put 19.000 6.035 6.035 0.000   0 5.910
SUNZT9 23/06/2016 Call 11.000 2.635 2.635 0.000   0 2.745
SUNZU9 23/06/2016 Put 11.000 0.375 0.375 0.000   0 0.355
SUNTT9 23/06/2016 Call 11.500 2.180 2.180 0.000   0 2.290
SUNTU9 23/06/2016 Put 11.500 0.495 0.495 0.000   0 0.470
SUNTR9 23/06/2016 Call 12.000 1.760 1.760 0.000   0 1.870
SUNTS9 23/06/2016 Put 12.000 0.645 0.645 0.000   0 0.620
SUNU29 23/06/2016 Call 12.500 1.390 1.390 0.000   0 1.490
SUNU39 23/06/2016 Put 12.500 0.835 0.835 0.000   0 0.800
SUNTP9 23/06/2016 Call 13.000 1.070 1.070 0.000   0 1.160
SUNTQ9 23/06/2016 Put 13.000 1.065 1.065 0.000   8 1.020
SUNTZ9 23/06/2016 Call 13.500 0.805 0.805 0.000   0 0.880
SUNU19 23/06/2016 Put 13.500 1.335 1.335 0.000   0 1.280
SUNTL9 23/06/2016 Call 14.000 0.595 0.595 0.000   0 0.655
SUNTM9 23/06/2016 Put 14.000 1.645 1.645 0.000   0 1.585
SUNTX9 23/06/2016 Call 14.500 0.430 0.430 0.000   0 0.480
SUNTY9 23/06/2016 Put 14.500 2.000 2.000 0.000   0 1.930
SUNTN9 23/06/2016 Call 15.000 0.305 0.305 0.000   0 0.345
SUNTO9 23/06/2016 Put 15.000 2.385 2.385 0.000   0 2.305
SUNTV9 23/06/2016 Call 16.000 0.150 0.150 0.000   0 0.175
SUNTW9 23/06/2016 Put 16.000 3.230 3.230 0.000   0 3.140
SUNUF9 23/06/2016 Call 17.000 0.070 0.070 0.000   0 0.080
SUNUG9 23/06/2016 Put 17.000 4.145 4.145 0.000   0 4.045
SUNUR9 23/06/2016 Call 18.000 0.030 0.030 0.000   0 0.040
SUNUS9 23/06/2016 Put 18.000 5.095 5.095 0.000   0 4.990
SUNW89 23/06/2016 Call 19.000 0.015 0.015 0.000   0 0.015
SUNW99 23/06/2016 Put 19.000 6.065 6.065 0.000   0 5.960
SUNBX7 29/09/2016 Call 11.500 2.125 2.125 0.000   0 2.230
SUNBY7 29/09/2016 Put 11.500 0.520 0.520 0.000   0 0.485
SUNC87 29/09/2016 Call 12.000 1.710 1.710 0.000   0 1.805
SUNC97 29/09/2016 Put 12.000 0.720 0.720 0.000   0 0.680
SUNBT7 29/09/2016 Call 12.500 1.350 1.350 0.000   0 1.435
SUNBU7 29/09/2016 Put 12.500 0.965 0.965 0.000   0 0.915
SUNC47 29/09/2016 Call 13.000 1.050 1.050 0.000   0 1.125
SUNC57 29/09/2016 Put 13.000 1.245 1.245 0.000   0 1.185
SUNBV7 29/09/2016 Call 13.500 0.815 0.815 0.000   0 0.875
SUNBW7 29/09/2016 Put 13.500 1.560 1.560 0.000   0 1.490
SUNC27 29/09/2016 Call 14.000 0.625 0.625 0.000   0 0.675
SUNC37 29/09/2016 Put 14.000 1.910 1.910 0.000   0 1.830
SUNBR7 29/09/2016 Call 14.500 0.480 0.480 0.000   0 0.520
SUNBS7 29/09/2016 Put 14.500 2.285 2.285 0.000   0 2.200
SUNC67 29/09/2016 Call 15.000 0.365 0.365 0.000   0 0.400
SUNC77 29/09/2016 Put 15.000 2.685 2.685 0.000   0 2.590
SUNBZ7 29/09/2016 Call 16.000 0.205 0.205 0.000   0 0.225
SUNC17 29/09/2016 Put 16.000 3.540 3.540 0.000   0 3.440
SUND57 29/09/2016 Call 17.000 0.110 0.110 0.000   0 0.125
SUND67 29/09/2016 Put 17.000 4.445 4.445 0.000   0 4.335
SUNU58 22/12/2016 Call 9.800 3.770 3.770 0.000   0 3.880
SUNU68 22/12/2016 Put 9.800 0.210 0.210 0.000   20 0.195
SUNX79 21/12/2017 Call 13.000 1.235 1.235 0.000   0 1.300
SUNX89 21/12/2017 Put 13.000 1.920 1.920 0.000   0 1.845
SUNX99 21/12/2017 Call 13.500 1.035 1.035 0.000   0 1.095
SUNXA9 21/12/2017 Put 13.500 2.280 2.280 0.000   0 2.200
SUNXC9 21/12/2017 Call 14.000 0.865 0.865 0.000   0 0.915
SUNXB9 21/12/2017 Put 14.000 2.665 2.665 0.000   0 2.580
SUNXD9 21/12/2017 Call 14.500 0.725 0.725 0.000   0 0.770
SUNXF9 21/12/2017 Put 14.500 3.060 3.060 0.000   0 2.970
SUNXH9 21/12/2017 Call 15.000 0.610 0.610 0.000   0 0.650
SUNXG9 21/12/2017 Put 15.000 3.470 3.470 0.000   0 3.380

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.