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 14.630 Up 0.200 14.620 14.650 14.540 14.700 14.530 2,182,021 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNM69 27/11/2014 Call 0.010 14.620 14.620 0.000   0 14.420
SUNBW9 27/11/2014 Call 11.270 3.360 3.360 0.000   0 3.160
SUNBX9 27/11/2014 Put 11.270 0.000 0.000 0.000   15 0.000
SUNCM9 27/11/2014 Call 11.510 3.120 3.120 0.000   0 2.920
SUNCN9 27/11/2014 Put 11.510 0.000 0.000 0.000   0 0.000
SUNCG9 27/11/2014 Call 11.760 2.870 2.870 0.000   0 2.670
SUNCH9 27/11/2014 Put 11.760 0.000 0.000 0.000   0 0.000
SUNBY9 27/11/2014 Call 12.000 2.630 2.630 0.000   0 2.430
SUNBZ9 27/11/2014 Put 12.000 0.000 0.000 0.000   0 0.000
SUNBU9 27/11/2014 Call 12.250 2.385 2.385 0.000   0 2.180
SUNBV9 27/11/2014 Put 12.250 0.000 0.000 0.000   150 0.000
SUNCO9 27/11/2014 Call 12.490 2.145 2.145 0.000   0 1.940
SUNCP9 27/11/2014 Put 12.490 0.000 0.000 0.000   600 0.000
SUNC99 27/11/2014 Call 12.740 1.895 1.895 0.000   0 1.690
SUNCF9 27/11/2014 Put 12.740 0.000 0.000 0.000   15 0.000
SUNMV9 27/11/2014 Call 12.750 1.885 1.885 0.000   0 1.680
SUNMW9 27/11/2014 Put 12.750 0.000 0.000 0.000   0 0.000
SUNC59 27/11/2014 Call 12.980 1.655 1.655 0.000   0 1.455
SUNC69 27/11/2014 Put 12.980 0.000 0.000 0.000   315 0.000
SUNBQ9 27/11/2014 Call 13.230 1.410 1.410 0.000   0 1.205
SUNBR9 27/11/2014 Put 13.230 0.000 0.000 0.000   192 0.000
SUND39 27/11/2014 Call 13.240 1.400 1.400 1.390 40 542 1.195
SUND29 27/11/2014 Put 13.240 0.000 0.000 0.000   60 0.000
SUNCK9 27/11/2014 Call 13.470 1.170 1.170 0.000   24 0.965
SUNCL9 27/11/2014 Put 13.470 0.000 0.000 0.000   1,392 0.001
SUNCI9 27/11/2014 Call 13.720 0.920 0.920 0.000   18 0.715
SUNCJ9 27/11/2014 Put 13.720 0.000 0.000 0.000   830 0.004
SUNC39 27/11/2014 Call 13.960 0.680 0.680 0.000   393 0.485
SUNC49 27/11/2014 Put 13.960 0.000 0.000 0.000   282 0.015
SUNL29 27/11/2014 Call 13.970 0.670 0.670 0.000   30 0.475
SUNL39 27/11/2014 Put 13.970 0.000 0.000 0.000   0 0.015
SUNBS9 27/11/2014 Call 14.210 0.435 0.435 0.440 33 1,761 0.265
SUNBT9 27/11/2014 Put 14.210 0.001 0.001 0.000   1,577 0.050
SUNL59 27/11/2014 Call 14.220 0.425 0.425 0.000   102 0.255
SUNL49 27/11/2014 Put 14.220 0.002 0.002 0.000   540 0.050
SUNC79 27/11/2014 Call 14.450 0.220 0.220 0.165 20 1,374 0.105
SUNC89 27/11/2014 Put 14.450 0.025 0.025 0.000   1,300 0.140
SUNL69 27/11/2014 Call 14.460 0.210 0.210 0.000   223 0.100
SUNL79 27/11/2014 Put 14.460 0.025 0.025 0.000   815 0.145
SUNC19 27/11/2014 Call 14.700 0.055 0.055 0.000   6,311 0.020
SUNC29 27/11/2014 Put 14.700 0.135 0.135 0.110 1,211 2,027 0.305
SUNR99 27/11/2014 Call 14.710 0.050 0.050 0.000   0 0.020
SUNRF9 27/11/2014 Put 14.710 0.140 0.140 0.000   200 0.315
SUNCX9 27/11/2014 Call 15.190 0.000 0.000 0.000   4,467 0.000
SUNCY9 27/11/2014 Put 15.190 0.565 0.565 0.000   0 0.760
SUND49 27/11/2014 Call 15.680 0.000 0.000 0.000   0 0.000
SUND59 27/11/2014 Put 15.680 1.050 1.050 0.000   0 1.250
SUNEZ9 27/11/2014 Call 16.170 0.000 0.000 0.000   0 0.000
SUNF19 27/11/2014 Put 16.170 1.540 1.540 0.000   0 1.740
SUNGR9 27/11/2014 Call 16.660 0.000 0.000 0.000   0 0.000
SUNGS9 27/11/2014 Put 16.660 2.030 2.030 0.000   0 2.230
SUNIZ9 27/11/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNJ19 27/11/2014 Put 17.150 2.520 2.520 0.000   0 2.720
SUNJQ9 27/11/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJR9 27/11/2014 Put 17.640 3.010 3.010 0.000   0 3.210
SUNKF9 27/11/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKG9 27/11/2014 Put 18.130 3.500 3.500 0.000   0 3.700
SUNQW9 27/11/2014 Call 18.620 0.000 0.000 0.000   0 0.000
SUNQX9 27/11/2014 Put 18.620 3.990 3.990 0.000   0 4.190
SUNRM8 18/12/2014 Call 0.010 14.640 14.640 0.000   200 14.445
SUNK29 18/12/2014 Call 5.690 8.950 8.950 0.000   0 8.750
SUNK39 18/12/2014 Put 5.690 0.000 0.000 0.000   250 0.000
SUNXY8 18/12/2014 Call 7.100 7.545 7.545 0.000   0 7.340
SUNXW8 18/12/2014 Put 7.100 0.000 0.000 0.000   204 0.000
SUNI48 18/12/2014 Call 7.580 7.065 7.065 0.000   0 6.860
SUNI38 18/12/2014 Put 7.580 0.000 0.000 0.000   344 0.000
SUNI68 18/12/2014 Call 8.060 6.585 6.585 0.000   400 6.385
SUNI58 18/12/2014 Put 8.060 0.000 0.000 0.000   1,084 0.001
SUNBF8 18/12/2014 Call 9.000 5.645 5.645 0.000   0 5.445
SUNBG8 18/12/2014 Put 9.000 0.000 0.000 0.000   0 0.005
SUNK49 18/12/2014 Call 9.480 5.165 5.165 0.000   0 4.965
SUNK59 18/12/2014 Put 9.480 0.000 0.000 0.000   140 0.009
SUNBI8 18/12/2014 Call 9.960 4.685 4.685 0.000   0 4.485
SUNBH8 18/12/2014 Put 9.960 0.000 0.000 0.000   420 0.010
SUNU18 18/12/2014 Call 10.190 4.460 4.460 0.000   0 4.260
SUNU28 18/12/2014 Put 10.190 0.000 0.000 0.000   12 0.015
SUNJA9 18/12/2014 Call 10.200 4.450 4.450 0.000   0 4.250
SUNJB9 18/12/2014 Put 10.200 0.000 0.000 0.000   0 0.015
SUNRH9 18/12/2014 Call 10.440 4.210 4.210 0.000   0 4.010
SUNRI9 18/12/2014 Put 10.440 0.000 0.000 0.000   400 0.015
SUNSG8 18/12/2014 Call 10.660 3.990 3.990 0.000   0 3.790
SUNSH8 18/12/2014 Put 10.660 0.000 0.000 0.000   30 0.015
SUNJD9 18/12/2014 Call 10.670 3.980 3.980 0.000   0 3.780
SUNJC9 18/12/2014 Put 10.670 0.000 0.000 0.000   0 0.015
SUNBJ8 18/12/2014 Call 10.910 3.740 3.740 0.000   0 3.545
SUNBK8 18/12/2014 Put 10.910 0.000 0.000 0.000   342 0.015
SUNJE9 18/12/2014 Call 10.920 3.730 3.730 0.000   160 3.535
SUNJF9 18/12/2014 Put 10.920 0.000 0.000 0.000   0 0.015
SUNQK8 18/12/2014 Call 11.140 3.510 3.510 0.000   0 3.315
SUNQL8 18/12/2014 Put 11.140 0.000 0.000 0.000   39 0.015
SUNW99 18/12/2014 Call 11.380 3.270 3.270 0.000   35 3.080
SUNWA9 18/12/2014 Put 11.380 0.000 0.000 0.000   80 0.015
SUNQW8 18/12/2014 Call 11.610 3.040 3.040 0.000   0 2.850
SUNQX8 18/12/2014 Put 11.610 0.000 0.000 0.000   3,000 0.015
SUNJH9 18/12/2014 Call 11.620 3.030 3.030 0.000   363 2.840
SUNJG9 18/12/2014 Put 11.620 0.000 0.000 0.000   0 0.015
SUNBM8 18/12/2014 Call 11.850 2.805 2.805 0.000   0 2.610
SUNBL8 18/12/2014 Put 11.850 0.001 0.001 0.000   623 0.015
SUNJI9 18/12/2014 Call 11.860 2.795 2.795 0.000   100 2.600
SUNJJ9 18/12/2014 Put 11.860 0.001 0.001 0.000   0 0.020
SUNQO8 18/12/2014 Call 12.090 2.565 2.565 0.000   0 2.370
SUNQP8 18/12/2014 Put 12.090 0.002 0.002 0.000   47 0.020
SUNEH7 18/12/2014 Call 12.330 2.325 2.325 0.000   0 2.135
SUNEI7 18/12/2014 Put 12.330 0.003 0.003 0.000   1,040 0.020
SUNMQ9 18/12/2014 Call 12.360 2.295 2.295 0.000   0 2.105
SUNMP9 18/12/2014 Put 12.360 0.004 0.004 0.000   0 0.020
SUNQU8 18/12/2014 Call 12.560 2.095 2.095 0.000   0 1.905
SUNQV8 18/12/2014 Put 12.560 0.006 0.006 0.000   0 0.020
SUNG68 18/12/2014 Call 12.800 1.860 1.860 0.000   0 1.665
SUNG58 18/12/2014 Put 12.800 0.009 0.009 0.000   160 0.025
SUNEK9 18/12/2014 Call 12.810 1.850 1.850 0.000   388 1.655
SUNEJ9 18/12/2014 Put 12.810 0.009 0.009 0.000   40 0.025
SUNQQ8 18/12/2014 Call 13.030 1.635 1.635 0.000   0 1.440
SUNQR8 18/12/2014 Put 13.030 0.015 0.015 0.000   215 0.030
SUNB89 18/12/2014 Call 13.040 1.625 1.625 1.680 50 322 1.430
SUNB99 18/12/2014 Put 13.040 0.015 0.015 0.000   156 0.030
SUNG78 18/12/2014 Call 13.270 1.400 1.400 0.000   0 1.205
SUNG88 18/12/2014 Put 13.270 0.020 0.020 0.000   730 0.035
SUNGL8 18/12/2014 Call 13.280 1.390 1.390 0.000   18 1.195
SUNGM8 18/12/2014 Put 13.280 0.020 0.020 0.000   1,060 0.035
SUNQS8 18/12/2014 Call 13.510 1.170 1.170 0.000   95 0.975
SUNQT8 18/12/2014 Put 13.510 0.025 0.025 0.000   280 0.045
SUNCU9 18/12/2014 Call 13.520 1.165 1.165 1.110 40 994 0.965
SUNCT9 18/12/2014 Put 13.520 0.030 0.030 0.000   4,000 0.045
SUNQZ7 18/12/2014 Call 13.750 0.950 0.950 0.000   0 0.755
SUNR17 18/12/2014 Put 13.750 0.040 0.040 0.000   100 0.065
SUNQM8 18/12/2014 Call 13.980 0.745 0.745 0.000   1,435 0.560
SUNQN8 18/12/2014 Put 13.980 0.060 0.060 0.000   1,150 0.095
SUNT27 18/12/2014 Call 14.230 0.535 0.535 0.000   2,340 0.370
SUNT37 18/12/2014 Put 14.230 0.095 0.095 0.000   8,916 0.160
SUNR79 18/12/2014 Call 14.240 0.530 0.530 0.000   0 0.365
SUNR89 18/12/2014 Put 14.240 0.100 0.100 0.000   0 0.160
SUNRN8 18/12/2014 Call 14.700 0.235 0.235 0.165 1,225 6,407 0.125
SUNRO8 18/12/2014 Put 14.700 0.260 0.260 0.000   2,559 0.385
SUNRG9 18/12/2014 Call 14.710 0.230 0.230 0.000   0 0.120
SUNRL9 18/12/2014 Put 14.710 0.265 0.265 0.000   0 0.385
SUNDS8 18/12/2014 Call 15.170 0.070 0.070 0.000   3,735 0.025
SUNDT8 18/12/2014 Put 15.170 0.585 0.585 0.000   100 0.755
SUNZW8 18/12/2014 Call 15.640 0.015 0.015 0.000   1,000 0.002
SUNZX8 18/12/2014 Put 15.640 1.015 1.015 0.000   0 1.210
SUNFG8 18/12/2014 Call 16.110 0.003 0.003 0.000   20 0.000
SUNFH8 18/12/2014 Put 16.110 1.480 1.480 0.000   0 1.680
SUNF29 18/12/2014 Call 16.600 0.000 0.000 0.000   0 0.000
SUNF39 18/12/2014 Put 16.600 1.970 1.970 0.000   0 2.170
SUNGT9 18/12/2014 Call 17.070 0.000 0.000 0.000   0 0.000
SUNGU9 18/12/2014 Put 17.070 2.440 2.440 0.000   0 2.640
SUNJ29 18/12/2014 Call 17.540 0.000 0.000 0.000   0 0.000
SUNJ39 18/12/2014 Put 17.540 2.910 2.910 0.000   0 3.110
SUNJS9 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJT9 18/12/2014 Put 18.010 3.380 3.380 0.000   0 3.580
SUNQY9 18/12/2014 Call 18.480 0.000 0.000 0.000   0 0.000
SUNQZ9 18/12/2014 Put 18.480 3.850 3.850 0.000   0 4.050
SUNQL9 29/01/2015 Call 0.010 14.690 14.690 0.000   0 14.490
SUNPM9 29/01/2015 Call 0.110 14.520 14.520 0.000   371 14.320
SUNPN9 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNIF9 29/01/2015 Call 11.760 2.935 2.935 0.000   0 2.735
SUNIG9 29/01/2015 Put 11.760 0.020 0.020 0.000   200 0.020
SUNFZ9 29/01/2015 Call 12.000 2.695 2.695 0.000   0 2.505
SUNG19 29/01/2015 Put 12.000 0.020 0.020 0.000   0 0.020
SUNFJ9 29/01/2015 Call 12.250 2.450 2.450 0.000   0 2.260
SUNFK9 29/01/2015 Put 12.250 0.025 0.025 0.000   0 0.025
SUNFP9 29/01/2015 Call 12.490 2.215 2.215 0.000   0 2.025
SUNFQ9 29/01/2015 Put 12.490 0.025 0.025 0.000   4,000 0.030
SUNFV9 29/01/2015 Call 12.740 1.970 1.970 0.000   0 1.780
SUNFW9 29/01/2015 Put 12.740 0.030 0.030 0.000   150 0.035
SUNMR9 29/01/2015 Call 12.750 1.960 1.960 0.000   0 1.770
SUNMS9 29/01/2015 Put 12.750 0.030 0.030 0.000   0 0.035
SUNG29 29/01/2015 Call 12.980 1.740 1.740 0.000   0 1.550
SUNG39 29/01/2015 Put 12.980 0.035 0.035 0.000   0 0.045
SUNFF9 29/01/2015 Call 13.230 1.500 1.500 0.000   0 1.315
SUNFG9 29/01/2015 Put 13.230 0.045 0.045 0.000   110 0.060
SUNFL9 29/01/2015 Call 13.470 1.275 1.275 0.000   588 1.095
SUNFM9 29/01/2015 Put 13.470 0.055 0.055 0.000   450 0.085
SUNFX9 29/01/2015 Call 13.720 1.045 1.045 0.000   18 0.880
SUNFY9 29/01/2015 Put 13.720 0.080 0.080 0.000   0 0.120
SUNG49 29/01/2015 Call 13.960 0.835 0.835 0.000   122 0.690
SUNG59 29/01/2015 Put 13.960 0.115 0.115 0.000   215 0.165
SUNF89 29/01/2015 Call 14.210 0.635 0.635 0.000   429 0.510
SUNF99 29/01/2015 Put 14.210 0.165 0.165 0.000   0 0.240
SUNFN9 29/01/2015 Call 14.450 0.465 0.465 0.000   4,246 0.365
SUNFO9 29/01/2015 Put 14.450 0.240 0.240 0.000   1,350 0.335
SUNFT9 29/01/2015 Call 14.700 0.315 0.315 0.000   2,910 0.245
SUNFU9 29/01/2015 Put 14.700 0.350 0.350 0.000 1,000 1,415 0.465
SUNFH9 29/01/2015 Call 15.190 0.125 0.125 0.000   858 0.090
SUNFI9 29/01/2015 Put 15.190 0.655 0.655 0.000   50 0.815
SUNG69 29/01/2015 Call 15.680 0.040 0.040 0.000   750 0.025
SUNG79 29/01/2015 Put 15.680 1.075 1.075 0.000   0 1.255
SUNFR9 29/01/2015 Call 16.170 0.010 0.010 0.000   0 0.006
SUNFS9 29/01/2015 Put 16.170 1.545 1.545 0.000   0 1.740
SUNGV9 29/01/2015 Call 16.660 0.003 0.003 0.000   0 0.001
SUNGW9 29/01/2015 Put 16.660 2.030 2.030 0.000   0 2.230
SUNJ49 29/01/2015 Call 17.150 0.001 0.001 0.000   0 0.000
SUNJ59 29/01/2015 Put 17.150 2.520 2.520 0.000   0 2.720
SUNJU9 29/01/2015 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJV9 29/01/2015 Put 17.640 3.010 3.010 0.000   0 3.210
SUNKH9 29/01/2015 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKI9 29/01/2015 Put 18.130 3.500 3.500 0.000   0 3.700
SUNR19 29/01/2015 Call 18.620 0.000 0.000 0.000   0 0.000
SUNR29 29/01/2015 Put 18.620 3.990 3.990 0.000   0 4.190
SUNP89 26/02/2015 Call 12.000 2.720 2.720 0.000   1 2.520
SUNP99 26/02/2015 Put 12.000 0.035 0.035 0.000   0 0.045
SUNMH9 26/02/2015 Call 12.250 2.475 2.475 0.000   0 2.275
SUNMI9 26/02/2015 Put 12.250 0.045 0.045 0.000   0 0.060
SUNMF9 26/02/2015 Call 12.500 2.230 2.230 0.000   0 2.035
SUNMG9 26/02/2015 Put 12.500 0.060 0.060 0.000   100 0.080
SUNLG9 26/02/2015 Call 12.750 1.985 1.985 0.000   0 1.790
SUNLH9 26/02/2015 Put 12.750 0.080 0.080 0.000   0 0.105
SUNPO9 26/02/2015 Call 12.760 1.590 1.590 0.000   0 1.410
SUNPP9 26/02/2015 Put 12.760 0.080 0.080 0.000   0 0.105
SUNLS9 26/02/2015 Call 13.000 1.745 1.745 0.000   0 1.560
SUNLT9 26/02/2015 Put 13.000 0.105 0.105 0.000   0 0.135
SUNLU9 26/02/2015 Call 13.250 1.510 1.510 0.000   0 1.330
SUNLW9 26/02/2015 Put 13.250 0.140 0.140 0.000   0 0.180
SUNL89 26/02/2015 Call 13.500 1.280 1.280 0.000   0 1.110
SUNL99 26/02/2015 Put 13.500 0.185 0.185 0.000   0 0.240
SUNLI9 26/02/2015 Call 13.750 1.065 1.065 0.000   0 0.905
SUNLJ9 26/02/2015 Put 13.750 0.245 0.245 0.000   60 0.315
SUNM49 26/02/2015 Call 14.000 0.865 0.865 0.000   50 0.715
SUNM59 26/02/2015 Put 14.000 0.325 0.325 0.000   22 0.410
SUNM29 26/02/2015 Call 14.250 0.680 0.680 0.000   20 0.545
SUNM39 26/02/2015 Put 14.250 0.425 0.425 0.000   0 0.530
SUNLA9 26/02/2015 Call 14.500 0.525 0.525 0.000   0 0.400
SUNLB9 26/02/2015 Put 14.500 0.550 0.550 0.000   0 0.680
SUNLK9 26/02/2015 Call 14.750 0.395 0.395 0.000   0 0.285
SUNLL9 26/02/2015 Put 14.750 0.705 0.705 0.000   0 0.850
SUNLO9 26/02/2015 Call 15.000 0.285 0.285 0.000   250 0.200
SUNLP9 26/02/2015 Put 15.000 0.880 0.880 0.000   3 1.045
SUNLC9 26/02/2015 Call 15.500 0.145 0.145 0.000   130 0.090
SUNLD9 26/02/2015 Put 15.500 1.290 1.290 0.000   0 1.475
SUNLQ9 26/02/2015 Call 16.000 0.070 0.070 0.000   0 0.040
SUNLR9 26/02/2015 Put 16.000 1.750 1.750 0.000   0 1.945
SUNLE9 26/02/2015 Call 16.500 0.035 0.035 0.000   0 0.020
SUNLF9 26/02/2015 Put 16.500 2.230 2.230 0.000   0 2.425
SUNLX9 26/02/2015 Call 17.000 0.020 0.020 0.000   0 0.008
SUNM19 26/02/2015 Put 17.000 2.720 2.720 0.000   0 2.915
SUNLM9 26/02/2015 Call 17.500 0.010 0.010 0.000   0 0.004
SUNLN9 26/02/2015 Put 17.500 3.215 3.215 0.000   0 3.410
SUNM99 26/02/2015 Call 18.000 0.006 0.006 0.000   0 0.002
SUNMA9 26/02/2015 Put 18.000 3.710 3.710 0.000   0 3.905
SUNQS9 26/02/2015 Call 18.500 0.002 0.002 0.000   0 0.001
SUNQT9 26/02/2015 Put 18.500 4.210 4.210 0.000   0 4.390
SUNX98 26/03/2015 Call 0.010 14.325 14.325 0.000   0 14.125
SUNQA7 26/03/2015 Call 9.640 5.055 5.055 0.000   0 4.855
SUNQB7 26/03/2015 Put 9.640 0.025 0.025 0.000   0 0.025
SUNPT7 26/03/2015 Call 10.120 4.580 4.580 0.000   0 4.380
SUNPU7 26/03/2015 Put 10.120 0.030 0.030 0.000   200 0.030
SUNXT8 26/03/2015 Call 10.130 4.185 4.185 0.000   0 3.980
SUNXU8 26/03/2015 Put 10.130 0.030 0.030 0.000   0 0.030
SUNQ47 26/03/2015 Call 10.600 4.105 4.105 0.000   0 3.905
SUNQ57 26/03/2015 Put 10.600 0.030 0.030 0.000   0 0.030
SUNX18 26/03/2015 Call 10.850 3.855 3.855 0.000   0 3.655
SUNX28 26/03/2015 Put 10.850 0.030 0.030 0.000   45 0.030
SUNPV7 26/03/2015 Call 11.090 3.615 3.615 0.000   0 3.420
SUNPW7 26/03/2015 Put 11.090 0.035 0.035 0.000   15 0.035
SUNWS8 26/03/2015 Call 11.330 3.380 3.380 0.000   0 3.185
SUNWT8 26/03/2015 Put 11.330 0.035 0.035 0.000   30 0.040
SUNQ67 26/03/2015 Call 11.570 3.140 3.140 0.000   0 2.950
SUNQ77 26/03/2015 Put 11.570 0.040 0.040 0.000   1,000 0.045
SUNXZ8 26/03/2015 Call 11.580 2.755 2.755 0.000   63 2.580
SUNXV8 26/03/2015 Put 11.580 0.040 0.040 0.000   50 0.045
SUNX38 26/03/2015 Call 11.810 2.905 2.905 0.000   0 2.715
SUNX48 26/03/2015 Put 11.810 0.045 0.045 0.000   200 0.055
SUNQ27 26/03/2015 Call 12.050 2.670 2.670 0.000   0 2.485
SUNQ37 26/03/2015 Put 12.050 0.055 0.055 0.000   120 0.065
SUNWY8 26/03/2015 Call 12.300 2.425 2.425 0.000   0 2.245
SUNWZ8 26/03/2015 Put 12.300 0.065 0.065 0.000   50 0.080
SUNQ87 26/03/2015 Call 12.530 2.200 2.200 0.000   0 2.020
SUNQ97 26/03/2015 Put 12.530 0.080 0.080 0.000   15 0.100
SUNX58 26/03/2015 Call 12.780 1.960 1.960 0.000   25 1.785
SUNX68 26/03/2015 Put 12.780 0.100 0.100 0.000   285 0.125
SUNY18 26/03/2015 Call 12.790 1.615 1.615 0.000   147 1.475
SUNY28 26/03/2015 Put 12.790 0.100 0.100 0.000   613 0.125
SUNPX7 26/03/2015 Call 13.010 1.740 1.740 0.000   140 1.575
SUNPY7 26/03/2015 Put 13.010 0.130 0.130 0.000   1,000 0.160
SUNWU8 26/03/2015 Call 13.260 1.510 1.510 0.000   0 1.350
SUNWV8 26/03/2015 Put 13.260 0.165 0.165 0.000   3,020 0.210
SUNY48 26/03/2015 Call 13.270 1.205 1.205 0.000   171 1.075
SUNY38 26/03/2015 Put 13.270 0.165 0.165 0.000   395 0.210
SUNQD7 26/03/2015 Call 13.500 1.295 1.295 0.000   0 1.140
SUNQE7 26/03/2015 Put 13.500 0.215 0.215 0.000   467 0.270
SUNX78 26/03/2015 Call 13.740 1.090 1.090 0.000   758 0.945
SUNX88 26/03/2015 Put 13.740 0.275 0.275 0.000   1,200 0.350
SUNI59 26/03/2015 Call 13.750 0.840 0.840 0.000   86 0.725
SUNI49 26/03/2015 Put 13.750 0.275 0.275 0.000   210 0.350
SUNT47 26/03/2015 Call 13.980 0.895 0.895 0.000   850 0.765
SUNT57 26/03/2015 Put 13.980 0.360 0.360 0.000   199 0.450
SUNWW8 26/03/2015 Call 14.230 0.710 0.710 0.000   907 0.595
SUNWX8 26/03/2015 Put 14.230 0.465 0.465 0.000   0 0.570
SUNKO9 26/03/2015 Call 14.240 0.525 0.525 0.000   397 0.435
SUNKN9 26/03/2015 Put 14.240 0.460 0.460 0.000   250 0.570
SUNTY7 26/03/2015 Call 14.460 0.560 0.560 0.000   215 0.460
SUNTZ7 26/03/2015 Put 14.460 0.580 0.580 0.000   3,600 0.705
SUNZI8 26/03/2015 Call 14.940 0.315 0.315 0.000   1,363 0.250
SUNZJ8 26/03/2015 Put 14.940 0.885 0.885 0.000   500 1.040
SUNEK8 26/03/2015 Call 15.430 0.160 0.160 0.160 134 810 0.130
SUNEL8 26/03/2015 Put 15.430 1.265 1.265 0.000   0 1.440
SUNBF9 26/03/2015 Call 15.910 0.080 0.080 0.000   1,400 0.065
SUNBG9 26/03/2015 Put 15.910 1.685 1.685 0.000   0 1.870
SUNL68 26/03/2015 Call 16.390 0.040 0.040 0.000   0 0.035
SUNL78 26/03/2015 Put 16.390 2.130 2.130 0.000   0 2.320
SUNGX9 26/03/2015 Call 16.870 0.020 0.020 0.000   0 0.020
SUNGY9 26/03/2015 Put 16.870 2.595 2.595 0.000   0 2.785
SUNJ69 26/03/2015 Call 17.350 0.010 0.010 0.000   0 0.015
SUNJ79 26/03/2015 Put 17.350 3.065 3.065 0.000   0 3.260
SUNI69 26/03/2015 Call 17.360 0.010 0.010 0.000   0 0.010
SUNI79 26/03/2015 Put 17.360 3.045 3.045 0.000   0 3.240
SUNJW9 26/03/2015 Call 17.840 0.006 0.006 0.000   0 0.008
SUNJX9 26/03/2015 Put 17.840 3.545 3.545 0.000   0 3.745
SUNKT9 26/03/2015 Call 18.320 0.003 0.003 0.000   0 0.004
SUNKU9 26/03/2015 Put 18.320 4.020 4.020 0.000   0 4.220
SUNPQ9 23/04/2015 Call 12.750 1.980 1.980 0.000   0 1.810
SUNPR9 23/04/2015 Put 12.750 0.110 0.110 0.000   0 0.140
SUNPS9 23/04/2015 Call 13.000 1.755 1.755 0.000   0 1.585
SUNPT9 23/04/2015 Put 13.000 0.145 0.145 0.000   0 0.180
SUNPU9 23/04/2015 Call 13.250 1.525 1.525 0.000   0 1.365
SUNPV9 23/04/2015 Put 13.250 0.190 0.190 0.000   0 0.235
SUNPW9 23/04/2015 Call 13.500 1.305 1.305 0.000   0 1.150
SUNPX9 23/04/2015 Put 13.500 0.245 0.245 0.000   0 0.305
SUNPY9 23/04/2015 Call 13.750 1.090 1.090 0.000   0 0.950
SUNPZ9 23/04/2015 Put 13.750 0.320 0.320 0.000   0 0.390
SUNQ19 23/04/2015 Call 14.000 0.890 0.890 0.000   100 0.765
SUNQ29 23/04/2015 Put 14.000 0.400 0.400 0.000   10 0.490
SUNQ39 23/04/2015 Call 14.250 0.705 0.705 0.000   0 0.600
SUNQ49 23/04/2015 Put 14.250 0.505 0.505 0.000   0 0.615
SUNQ59 23/04/2015 Call 14.500 0.545 0.545 0.000   0 0.460
SUNQ69 23/04/2015 Put 14.500 0.625 0.625 0.000   0 0.760
SUNQ79 23/04/2015 Call 14.750 0.410 0.410 0.000   0 0.345
SUNQ89 23/04/2015 Put 14.750 0.770 0.770 0.000   0 0.925
SUNQ99 23/04/2015 Call 15.000 0.300 0.300 0.000   300 0.255
SUNQA9 23/04/2015 Put 15.000 0.940 0.940 0.000   0 1.105
SUNQB9 23/04/2015 Call 15.500 0.155 0.155 0.000   0 0.130
SUNQC9 23/04/2015 Put 15.500 1.330 1.330 0.000   0 1.515
SUNQD9 23/04/2015 Call 16.000 0.080 0.080 0.000   0 0.070
SUNQE9 23/04/2015 Put 16.000 1.770 1.770 0.000   0 1.965
SUNQF9 23/04/2015 Call 16.500 0.045 0.045 0.000   0 0.035
SUNQG9 23/04/2015 Put 16.500 2.240 2.240 0.000   0 2.435
SUNQH9 23/04/2015 Call 17.000 0.030 0.030 0.000   0 0.020
SUNQI9 23/04/2015 Put 17.000 2.720 2.720 0.000   0 2.915
SUNQJ9 23/04/2015 Call 17.500 0.020 0.020 0.000   0 0.010
SUNQK9 23/04/2015 Put 17.500 3.210 3.210 0.000   0 3.405
SUNQM9 23/04/2015 Call 18.000 0.015 0.015 0.000   0 0.006
SUNQN9 23/04/2015 Put 18.000 3.705 3.705 0.000   0 3.895
SUNQU9 23/04/2015 Call 18.500 0.008 0.008 0.000   0 0.003
SUNQV9 23/04/2015 Put 18.500 4.200 4.200 0.000   0 4.385
SUNEG9 25/06/2015 Call 0.010 14.430 14.430 0.000   0 14.230
SUNLY9 25/06/2015 Call 5.690 8.980 8.980 0.000   0 8.780
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 8.515 8.515 0.000   0 8.315
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNMD9 25/06/2015 Call 9.000 5.695 5.695 0.000   0 5.495
SUNME9 25/06/2015 Put 9.000 0.007 0.007 0.000   0 0.008
SUNM79 25/06/2015 Call 9.480 5.215 5.215 0.000   0 5.015
SUNM89 25/06/2015 Put 9.480 0.015 0.015 0.000   0 0.015
SUNN19 25/06/2015 Call 9.960 4.740 4.740 0.000   0 4.540
SUNN29 25/06/2015 Put 9.960 0.020 0.020 0.000   0 0.025
SUNRJ9 25/06/2015 Call 10.440 4.265 4.265 0.000   0 4.065
SUNRK9 25/06/2015 Put 10.440 0.035 0.035 0.000   0 0.035
SUNTB9 25/06/2015 Call 10.910 3.795 3.795 0.000   50 3.600
SUNTC9 25/06/2015 Put 10.910 0.050 0.050 0.000   95 0.055
SUNWB9 25/06/2015 Call 11.380 3.330 3.330 0.000   0 3.135
SUNWC9 25/06/2015 Put 11.380 0.065 0.065 0.000   227 0.075
SUND89 25/06/2015 Call 11.610 3.105 3.105 0.000   0 2.905
SUND99 25/06/2015 Put 11.610 0.075 0.075 0.000   0 0.085
SUNKS9 25/06/2015 Call 11.620 2.810 2.810 0.000   55 2.635
SUNKR9 25/06/2015 Put 11.620 0.075 0.075 0.000   0 0.090
SUNZR9 25/06/2015 Call 11.850 2.865 2.865 0.000   0 2.675
SUNZS9 25/06/2015 Put 11.850 0.090 0.090 0.000   1,039 0.105
SUNDS9 25/06/2015 Call 12.090 2.630 2.630 0.000   0 2.440
SUNDT9 25/06/2015 Put 12.090 0.110 0.110 0.000   0 0.125
SUNKP9 25/06/2015 Call 12.100 2.365 2.365 0.000   0 2.200
SUNKQ9 25/06/2015 Put 12.100 0.105 0.105 0.000   40 0.125
SUNEJ7 25/06/2015 Call 12.330 2.395 2.395 0.000   0 2.210
SUNEK7 25/06/2015 Put 12.330 0.125 0.125 0.000   0 0.150
SUNDK9 25/06/2015 Call 12.560 2.175 2.175 0.000   0 1.995
SUNDL9 25/06/2015 Put 12.560 0.155 0.155 0.000   600 0.180
SUNFV7 25/06/2015 Call 12.800 1.950 1.950 0.000   0 1.775
SUNFW7 25/06/2015 Put 12.800 0.185 0.185 0.000   240 0.220
SUNDQ9 25/06/2015 Call 13.030 1.740 1.740 0.000   16 1.570
SUNDR9 25/06/2015 Put 13.030 0.225 0.225 0.000   27 0.270
SUNMJ9 25/06/2015 Call 13.040 1.550 1.550 0.000   891 1.410
SUNMK9 25/06/2015 Put 13.040 0.220 0.220 0.000   0 0.265
SUNK57 25/06/2015 Call 13.270 1.525 1.525 0.000   0 1.365
SUNK67 25/06/2015 Put 13.270 0.270 0.270 0.000   215 0.325
SUNMM9 25/06/2015 Call 13.280 1.365 1.365 0.000   30 1.230
SUNML9 25/06/2015 Put 13.280 0.265 0.265 0.000   0 0.320
SUNDM9 25/06/2015 Call 13.510 1.325 1.325 0.000   0 1.175
SUNDN9 25/06/2015 Put 13.510 0.330 0.330 0.000   0 0.400
SUNMN9 25/06/2015 Call 13.520 1.185 1.185 0.000   50 1.060
SUNMO9 25/06/2015 Put 13.520 0.325 0.325 0.000   250 0.390
SUNR27 25/06/2015 Call 13.750 1.130 1.130 0.000   5 0.995
SUNR37 25/06/2015 Put 13.750 0.405 0.405 0.000   400 0.480
SUND69 25/06/2015 Call 13.980 0.965 0.965 0.000   210 0.840
SUND79 25/06/2015 Put 13.980 0.485 0.485 0.465 10 24 0.575
SUNT67 25/06/2015 Call 14.230 0.795 0.795 0.000   326 0.685
SUNT77 25/06/2015 Put 14.230 0.585 0.585 0.000   0 0.690
SUNDO9 25/06/2015 Call 14.700 0.530 0.530 0.000   1,505 0.450
SUNDP9 25/06/2015 Put 14.700 0.830 0.830 0.000   30 0.960
SUNDU8 25/06/2015 Call 15.170 0.335 0.335 0.000   837 0.280
SUNDV8 25/06/2015 Put 15.170 1.135 1.135 0.000   60 1.285
SUNDU9 25/06/2015 Call 15.640 0.205 0.205 0.000   1,400 0.165
SUNDV9 25/06/2015 Put 15.640 1.495 1.495 0.000   0 1.665
SUNFI8 25/06/2015 Call 16.110 0.115 0.115 0.000   200 0.095
SUNFJ8 25/06/2015 Put 16.110 1.900 1.900 0.000   0 2.075
SUNF49 25/06/2015 Call 16.600 0.065 0.065 0.000   0 0.050
SUNF59 25/06/2015 Put 16.600 2.345 2.345 0.000   0 2.530
SUNGZ9 25/06/2015 Call 17.070 0.040 0.040 0.000   0 0.030
SUNI19 25/06/2015 Put 17.070 2.795 2.795 0.000   0 2.985
SUNJ89 25/06/2015 Call 17.540 0.025 0.025 0.000   0 0.015
SUNJ99 25/06/2015 Put 17.540 3.255 3.255 0.000   0 3.440
SUNJY9 25/06/2015 Call 18.010 0.015 0.015 0.000   0 0.009
SUNJZ9 25/06/2015 Put 18.010 3.720 3.720 0.000   0 3.905
SUNR39 25/06/2015 Call 18.480 0.007 0.007 0.000   0 0.004
SUNR49 25/06/2015 Put 18.480 4.185 4.185 0.000   0 4.365
SUNP59 24/09/2015 Call 0.010 14.025 14.025 0.000   0 13.820
SUNU38 24/09/2015 Call 9.800 4.895 4.895 0.000   0 4.695
SUNU48 24/09/2015 Put 9.800 0.060 0.060 0.000   0 0.070
SUNQ28 24/09/2015 Call 10.290 4.410 4.410 0.000   0 4.210
SUNQ38 24/09/2015 Put 10.290 0.080 0.080 0.000   0 0.085
SUNI78 24/09/2015 Call 10.780 3.925 3.925 0.000   0 3.725
SUNI88 24/09/2015 Put 10.780 0.105 0.105 0.000   0 0.115
SUNG38 24/09/2015 Call 11.270 3.440 3.440 0.000   0 3.240
SUNG48 24/09/2015 Put 11.270 0.140 0.140 0.000   0 0.155
SUNGX8 24/09/2015 Call 11.760 2.955 2.955 0.000   0 2.760
SUNGY8 24/09/2015 Put 11.760 0.190 0.190 0.000   0 0.210
SUNPK9 24/09/2015 Call 12.000 2.720 2.720 0.000   0 2.530
SUNPL9 24/09/2015 Put 12.000 0.225 0.225 0.000   0 0.250
SUNG18 24/09/2015 Call 12.250 2.480 2.480 0.000   0 2.295
SUNG28 24/09/2015 Put 12.250 0.265 0.265 0.000   0 0.295
SUNKL9 24/09/2015 Call 12.490 2.255 2.255 0.000   0 2.070
SUNKM9 24/09/2015 Put 12.490 0.305 0.305 0.000   0 0.350
SUNGN8 24/09/2015 Call 12.740 2.025 2.025 0.000   0 1.845
SUNGO8 24/09/2015 Put 12.740 0.360 0.360 0.000   0 0.410
SUNMZ9 24/09/2015 Call 12.980 1.815 1.815 0.000   0 1.640
SUNN39 24/09/2015 Put 12.980 0.420 0.420 0.000   0 0.480
SUNFY8 24/09/2015 Call 13.230 1.600 1.600 0.000   0 1.435
SUNFZ8 24/09/2015 Put 13.230 0.490 0.490 0.000   0 0.565
SUNN69 24/09/2015 Call 13.470 1.400 1.400 0.000   0 1.250
SUNN79 24/09/2015 Put 13.470 0.570 0.570 0.000   0 0.655
SUNGP8 24/09/2015 Call 13.720 1.210 1.210 0.000   15 1.070
SUNGQ8 24/09/2015 Put 13.720 0.660 0.660 0.000   0 0.765
SUNMX9 24/09/2015 Call 13.960 1.040 1.040 0.000   0 0.915
SUNMY9 24/09/2015 Put 13.960 0.770 0.770 0.000   0 0.880
SUNGV8 24/09/2015 Call 14.210 0.880 0.880 0.000   0 0.770
SUNGW8 24/09/2015 Put 14.210 0.890 0.890 0.000   0 1.015
SUNNK9 24/09/2015 Call 14.450 0.740 0.740 0.000   0 0.645
SUNNL9 24/09/2015 Put 14.450 1.020 1.020 0.000   0 1.155
SUNGR8 24/09/2015 Call 14.700 0.615 0.615 0.000   0 0.530
SUNGS8 24/09/2015 Put 14.700 1.170 1.170 0.000   0 1.315
SUNKK9 24/09/2015 Call 15.190 0.415 0.415 0.000   50 0.355
SUNKJ9 24/09/2015 Put 15.190 1.500 1.500 0.000   0 1.660
SUNGT8 24/09/2015 Call 15.680 0.275 0.275 0.000   0 0.235
SUNGU8 24/09/2015 Put 15.680 1.875 1.875 0.000   0 2.045
SUNN89 24/09/2015 Call 16.170 0.180 0.180 0.000   1,400 0.150
SUNN99 24/09/2015 Put 16.170 2.290 2.290 0.000   0 2.460
SUNEP9 24/09/2015 Call 16.660 0.115 0.115 0.000   200 0.095
SUNEQ9 24/09/2015 Put 16.660 2.720 2.720 0.000   0 2.900
SUNN49 24/09/2015 Call 17.150 0.075 0.075 0.000   400 0.065
SUNN59 24/09/2015 Put 17.150 3.170 3.170 0.000   0 3.355
SUNI89 24/09/2015 Call 17.640 0.050 0.050 0.000   200 0.045
SUNI99 24/09/2015 Put 17.640 3.625 3.625 0.000   0 3.810
SUNQO9 24/09/2015 Call 18.130 0.035 0.035 0.000   0 0.030
SUNQP9 24/09/2015 Put 18.130 4.090 4.090 0.000   0 4.270
SUNK19 24/09/2015 Call 18.620 0.030 0.030 0.000   0 0.020
SUNK69 24/09/2015 Put 18.620 4.560 4.560 0.000   0 4.735
SUND27 17/12/2015 Call 10.120 4.580 4.580 0.000   0 4.380
SUND37 17/12/2015 Put 10.120 0.060 0.060 0.000   20 0.070
SUNCT7 17/12/2015 Call 10.600 4.110 4.110 0.000   0 3.915
SUNCU7 17/12/2015 Put 10.600 0.100 0.100 0.000   1,700 0.120
SUNEH9 17/12/2015 Call 11.090 3.640 3.640 0.000   0 3.450
SUNEI9 17/12/2015 Put 11.090 0.160 0.160 0.000   0 0.185
SUNCR7 17/12/2015 Call 11.570 3.200 3.200 0.000   0 3.020
SUNCS7 17/12/2015 Put 11.570 0.245 0.245 0.000   3,140 0.275
SUNCZ7 17/12/2015 Call 12.050 2.785 2.785 0.000   0 2.615
SUND17 17/12/2015 Put 12.050 0.350 0.350 0.000   0 0.395
SUNE79 17/12/2015 Call 12.530 2.410 2.410 0.000   0 2.250
SUNE89 17/12/2015 Put 12.530 0.490 0.490 0.000   0 0.545
SUNDW9 17/12/2015 Call 13.010 2.065 2.065 0.000   0 1.920
SUNDX9 17/12/2015 Put 13.010 0.660 0.660 0.000   8 0.725
SUNE99 17/12/2015 Call 13.500 1.760 1.760 0.000   52 1.625
SUNEF9 17/12/2015 Put 13.500 0.865 0.865 0.000   0 0.940
SUNDY9 17/12/2015 Call 13.980 1.490 1.490 0.000   0 1.375
SUNDZ9 17/12/2015 Put 13.980 1.095 1.095 0.000   0 1.190
SUNE59 17/12/2015 Call 14.460 1.255 1.255 0.000   60 1.155
SUNE69 17/12/2015 Put 14.460 1.360 1.360 0.000   60 1.470
SUNE39 17/12/2015 Call 15.430 0.880 0.880 0.000   0 0.795
SUNE49 17/12/2015 Put 15.430 1.980 1.980 0.000   0 2.110
SUNE19 17/12/2015 Call 16.390 0.600 0.600 0.000   0 0.535
SUNE29 17/12/2015 Put 16.390 2.700 2.700 0.000   0 2.850
SUNG89 17/12/2015 Call 17.350 0.400 0.400 0.000   0 0.355
SUNG99 17/12/2015 Put 17.350 3.490 3.490 0.000   0 3.655
SUNK79 17/12/2015 Call 18.320 0.260 0.260 0.000   0 0.230
SUNK89 17/12/2015 Put 18.320 4.345 4.345 0.000   0 4.525
SUNR59 17/12/2015 Call 19.280 0.165 0.165 0.000   0 0.145
SUNR69 17/12/2015 Put 19.280 5.230 5.230 0.000   0 5.415
SUNP69 23/03/2016 Call 12.000 2.725 2.725 0.000   0 2.535
SUNP79 23/03/2016 Put 12.000 0.340 0.340 0.000   0 0.385
SUNP19 23/03/2016 Call 12.500 2.265 2.265 0.000   0 2.090
SUNP29 23/03/2016 Put 12.500 0.490 0.490 0.000   0 0.545
SUNNW9 23/03/2016 Call 13.000 1.850 1.850 0.000   0 1.695
SUNNX9 23/03/2016 Put 13.000 0.675 0.675 0.000   0 0.745
SUNP39 23/03/2016 Call 13.500 1.490 1.490 0.000   0 1.350
SUNP49 23/03/2016 Put 13.500 0.895 0.895 0.000   0 0.985
SUNNU9 23/03/2016 Call 14.000 1.190 1.190 0.000   0 1.070
SUNNV9 23/03/2016 Put 14.000 1.155 1.155 0.000   0 1.255
SUNNY9 23/03/2016 Call 14.500 0.945 0.945 0.000   0 0.840
SUNNZ9 23/03/2016 Put 14.500 1.445 1.445 0.000   0 1.560
SUNNS9 23/03/2016 Call 15.000 0.740 0.740 0.000   0 0.655
SUNNT9 23/03/2016 Put 15.000 1.770 1.770 0.000   0 1.900
SUNNO9 23/03/2016 Call 16.000 0.450 0.450 0.000   0 0.390
SUNNP9 23/03/2016 Put 16.000 2.500 2.500 0.000   0 2.650
SUNNM9 23/03/2016 Call 17.000 0.260 0.260 0.000   0 0.225
SUNNN9 23/03/2016 Put 17.000 3.315 3.315 0.000   0 3.485
SUNNQ9 23/03/2016 Call 18.000 0.145 0.145 0.000   0 0.125
SUNNR9 23/03/2016 Put 18.000 4.195 4.195 0.000   0 4.370
SUNQQ9 23/03/2016 Call 19.000 0.080 0.080 0.000   0 0.065
SUNQR9 23/03/2016 Put 19.000 5.105 5.105 0.000   0 5.290
SUNU58 22/12/2016 Call 9.800 4.895 4.895 0.000   0 4.695
SUNU68 22/12/2016 Put 9.800 0.170 0.170 0.000   20 0.190

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.