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 * 14.420 0.000 14.350 14.450 14.420 14.540 14.350 1,879,604 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 14.415 14.415 0.000   0 14.415
SUNBW9 27/11/2014 Call 11.270 3.150 3.150 0.000   0 3.155
SUNBX9 27/11/2014 Put 11.270 0.000 0.000 0.000   15 0.002
SUNCM9 27/11/2014 Call 11.510 2.910 2.910 0.000   0 2.915
SUNCN9 27/11/2014 Put 11.510 0.000 0.000 0.000   0 0.004
SUNCG9 27/11/2014 Call 11.760 2.660 2.660 0.000   0 2.670
SUNCH9 27/11/2014 Put 11.760 0.000 0.000 0.000   0 0.007
SUNBY9 27/11/2014 Call 12.000 2.420 2.420 0.000   0 2.430
SUNBZ9 27/11/2014 Put 12.000 0.000 0.000 0.000   0 0.010
SUNBU9 27/11/2014 Call 12.250 2.175 2.175 0.000   0 2.180
SUNBV9 27/11/2014 Put 12.250 0.000 0.000 0.000   150 0.015
SUNCO9 27/11/2014 Call 12.490 1.935 1.935 0.000   0 1.945
SUNCP9 27/11/2014 Put 12.490 0.000 0.000 0.000   600 0.020
SUNC99 27/11/2014 Call 12.740 1.685 1.685 0.000   0 1.695
SUNCF9 27/11/2014 Put 12.740 0.000 0.000 0.000   15 0.020
SUNMV9 27/11/2014 Call 12.750 1.675 1.675 0.000   0 1.685
SUNMW9 27/11/2014 Put 12.750 0.000 0.000 0.000   0 0.020
SUNC59 27/11/2014 Call 12.980 1.445 1.445 0.000   0 1.455
SUNC69 27/11/2014 Put 12.980 0.001 0.001 0.000   315 0.020
SUNBQ9 27/11/2014 Call 13.230 1.195 1.195 0.000   0 1.205
SUNBR9 27/11/2014 Put 13.230 0.002 0.002 0.000   192 0.020
SUND39 27/11/2014 Call 13.240 1.185 1.185 0.000   542 1.195
SUND29 27/11/2014 Put 13.240 0.002 0.002 0.000   60 0.020
SUNCK9 27/11/2014 Call 13.470 0.955 0.955 0.000   24 0.970
SUNCL9 27/11/2014 Put 13.470 0.006 0.006 0.000   1,392 0.020
SUNCI9 27/11/2014 Call 13.720 0.705 0.705 0.000   72 0.730
SUNCJ9 27/11/2014 Put 13.720 0.015 0.015 0.000   830 0.030
SUNC39 27/11/2014 Call 13.960 0.475 0.475 0.000   393 0.505
SUNC49 27/11/2014 Put 13.960 0.030 0.030 0.000   282 0.050
SUNL29 27/11/2014 Call 13.970 0.465 0.465 0.000   30 0.495
SUNL39 27/11/2014 Put 13.970 0.035 0.035 0.000   0 0.050
SUNBS9 27/11/2014 Call 14.210 0.255 0.255 0.000   1,761 0.295
SUNBT9 27/11/2014 Put 14.210 0.080 0.080 0.000   1,577 0.105
SUNL59 27/11/2014 Call 14.220 0.250 0.250 0.000   102 0.285
SUNL49 27/11/2014 Put 14.220 0.085 0.085 0.000   540 0.105
SUNC79 27/11/2014 Call 14.450 0.105 0.105 0.140 10 1,434 0.140
SUNC89 27/11/2014 Put 14.450 0.180 0.180 0.000   1,300 0.205
SUNL69 27/11/2014 Call 14.460 0.100 0.100 0.000   223 0.130
SUNL79 27/11/2014 Put 14.460 0.185 0.185 0.000   815 0.210
SUNC19 27/11/2014 Call 14.700 0.025 0.025 0.000   6,311 0.040
SUNC29 27/11/2014 Put 14.700 0.345 0.345 0.000   2,027 0.365
SUNR99 27/11/2014 Call 14.710 0.020 0.020 0.000   0 0.040
SUNRF9 27/11/2014 Put 14.710 0.355 0.355 0.000   200 0.375
SUNCX9 27/11/2014 Call 15.190 0.000 0.000 0.000   4,467 0.001
SUNCY9 27/11/2014 Put 15.190 0.785 0.785 0.000   0 0.795
SUND49 27/11/2014 Call 15.680 0.000 0.000 0.000   0 0.000
SUND59 27/11/2014 Put 15.680 1.265 1.265 0.000   0 1.270
SUNEZ9 27/11/2014 Call 16.170 0.000 0.000 0.000   0 0.000
SUNF19 27/11/2014 Put 16.170 1.755 1.755 0.000   0 1.755
SUNGR9 27/11/2014 Call 16.660 0.000 0.000 0.000   0 0.000
SUNGS9 27/11/2014 Put 16.660 2.245 2.245 0.000   0 2.245
SUNIZ9 27/11/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNJ19 27/11/2014 Put 17.150 2.735 2.735 0.000   0 2.735
SUNJQ9 27/11/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJR9 27/11/2014 Put 17.640 3.225 3.225 0.000   0 3.225
SUNKF9 27/11/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKG9 27/11/2014 Put 18.130 3.715 3.715 0.000   0 3.715
SUNQW9 27/11/2014 Call 18.620 0.000 0.000 0.000   0 0.000
SUNQX9 27/11/2014 Put 18.620 4.205 4.205 0.000   0 4.205
SUNRM8 18/12/2014 Call 0.010 14.435 14.435 0.000   200 14.435
SUNK29 18/12/2014 Call 5.690 8.740 8.740 0.000   0 8.740
SUNK39 18/12/2014 Put 5.690 0.000 0.000 0.000   250 0.000
SUNXY8 18/12/2014 Call 7.100 7.330 7.330 0.000   0 7.335
SUNXW8 18/12/2014 Put 7.100 0.000 0.000 0.000   204 0.001
SUNI48 18/12/2014 Call 7.580 6.850 6.850 0.000   0 6.855
SUNI38 18/12/2014 Put 7.580 0.000 0.000 0.000   344 0.002
SUNI68 18/12/2014 Call 8.060 6.375 6.375 0.000   400 6.375
SUNI58 18/12/2014 Put 8.060 0.001 0.001 0.000   1,084 0.004
SUNBF8 18/12/2014 Call 9.000 5.435 5.435 0.000   0 5.435
SUNBG8 18/12/2014 Put 9.000 0.004 0.004 0.000   0 0.010
SUNK49 18/12/2014 Call 9.480 4.955 4.955 0.000   0 4.960
SUNK59 18/12/2014 Put 9.480 0.008 0.008 0.000   140 0.015
SUNBI8 18/12/2014 Call 9.960 4.480 4.480 0.000   0 4.480
SUNBH8 18/12/2014 Put 9.960 0.010 0.010 0.000   420 0.020
SUNU18 18/12/2014 Call 10.190 4.250 4.250 0.000   0 4.250
SUNU28 18/12/2014 Put 10.190 0.015 0.015 0.000   12 0.020
SUNJA9 18/12/2014 Call 10.200 4.240 4.240 0.000   0 4.240
SUNJB9 18/12/2014 Put 10.200 0.015 0.015 0.000   0 0.020
SUNRH9 18/12/2014 Call 10.440 4.000 4.000 0.000   0 4.000
SUNRI9 18/12/2014 Put 10.440 0.015 0.015 0.000   400 0.020
SUNSG8 18/12/2014 Call 10.660 3.780 3.780 0.000   0 3.785
SUNSH8 18/12/2014 Put 10.660 0.015 0.015 0.000   30 0.020
SUNJD9 18/12/2014 Call 10.670 3.770 3.770 0.000   0 3.775
SUNJC9 18/12/2014 Put 10.670 0.015 0.015 0.000   0 0.020
SUNBJ8 18/12/2014 Call 10.910 3.530 3.530 0.000   0 3.535
SUNBK8 18/12/2014 Put 10.910 0.015 0.015 0.000   342 0.020
SUNJE9 18/12/2014 Call 10.920 3.520 3.520 0.000   160 3.525
SUNJF9 18/12/2014 Put 10.920 0.015 0.015 0.000   0 0.020
SUNQK8 18/12/2014 Call 11.140 3.300 3.300 0.000   0 3.305
SUNQL8 18/12/2014 Put 11.140 0.015 0.015 0.000   39 0.020
SUNW99 18/12/2014 Call 11.380 3.065 3.065 0.000   35 3.070
SUNWA9 18/12/2014 Put 11.380 0.020 0.020 0.000   80 0.020
SUNQW8 18/12/2014 Call 11.610 2.835 2.835 0.000   0 2.840
SUNQX8 18/12/2014 Put 11.610 0.020 0.020 0.000   3,000 0.020
SUNJH9 18/12/2014 Call 11.620 2.825 2.825 0.000   363 2.830
SUNJG9 18/12/2014 Put 11.620 0.020 0.020 0.000   0 0.020
SUNBM8 18/12/2014 Call 11.850 2.595 2.595 0.000   0 2.605
SUNBL8 18/12/2014 Put 11.850 0.020 0.020 0.000   623 0.025
SUNJI9 18/12/2014 Call 11.860 2.585 2.585 0.000   100 2.595
SUNJJ9 18/12/2014 Put 11.860 0.020 0.020 0.000   0 0.025
SUNQO8 18/12/2014 Call 12.090 2.360 2.360 0.000   0 2.365
SUNQP8 18/12/2014 Put 12.090 0.025 0.025 0.000   47 0.025
SUNEH7 18/12/2014 Call 12.330 2.120 2.120 0.000   0 2.130
SUNEI7 18/12/2014 Put 12.330 0.025 0.025 0.000   1,040 0.025
SUNMQ9 18/12/2014 Call 12.360 2.090 2.090 0.000   0 2.100
SUNMP9 18/12/2014 Put 12.360 0.025 0.025 0.000   0 0.025
SUNQU8 18/12/2014 Call 12.560 1.895 1.895 0.000   0 1.900
SUNQV8 18/12/2014 Put 12.560 0.025 0.025 0.000   0 0.025
SUNG68 18/12/2014 Call 12.800 1.660 1.660 0.000   0 1.665
SUNG58 18/12/2014 Put 12.800 0.030 0.030 0.000   160 0.030
SUNEK9 18/12/2014 Call 12.810 1.650 1.650 0.000   388 1.655
SUNEJ9 18/12/2014 Put 12.810 0.030 0.030 0.000   40 0.030
SUNQQ8 18/12/2014 Call 13.030 1.435 1.435 0.000   0 1.440
SUNQR8 18/12/2014 Put 13.030 0.030 0.030 0.000   215 0.030
SUNB89 18/12/2014 Call 13.040 1.425 1.425 0.000   322 1.435
SUNB99 18/12/2014 Put 13.040 0.030 0.030 0.000   156 0.030
SUNG78 18/12/2014 Call 13.270 1.205 1.205 0.000   0 1.210
SUNG88 18/12/2014 Put 13.270 0.040 0.040 0.000   730 0.040
SUNGL8 18/12/2014 Call 13.280 1.195 1.195 0.000   18 1.200
SUNGM8 18/12/2014 Put 13.280 0.040 0.040 0.000   1,060 0.040
SUNQS8 18/12/2014 Call 13.510 0.980 0.980 0.000   95 0.985
SUNQT8 18/12/2014 Put 13.510 0.050 0.050 0.000   280 0.050
SUNCU9 18/12/2014 Call 13.520 0.970 0.970 0.000   994 0.975
SUNCT9 18/12/2014 Put 13.520 0.050 0.050 0.000   4,000 0.055
SUNQZ7 18/12/2014 Call 13.750 0.765 0.765 0.000   0 0.770
SUNR17 18/12/2014 Put 13.750 0.070 0.070 0.000   100 0.075
SUNQM8 18/12/2014 Call 13.980 0.575 0.575 0.000   1,435 0.580
SUNQN8 18/12/2014 Put 13.980 0.105 0.105 0.085 100 1,100 0.115
SUNT27 18/12/2014 Call 14.230 0.400 0.400 0.450 10 2,330 0.400
SUNT37 18/12/2014 Put 14.230 0.175 0.175 0.000   8,916 0.190
SUNR79 18/12/2014 Call 14.240 0.395 0.395 0.000   0 0.395
SUNR89 18/12/2014 Put 14.240 0.180 0.180 0.000   0 0.190
SUNRN8 18/12/2014 Call 14.700 0.165 0.165 0.000   6,407 0.165
SUNRO8 18/12/2014 Put 14.700 0.420 0.420 0.000   2,559 0.430
SUNRG9 18/12/2014 Call 14.710 0.165 0.165 0.000   0 0.160
SUNRL9 18/12/2014 Put 14.710 0.420 0.420 0.000   0 0.435
SUNDS8 18/12/2014 Call 15.170 0.060 0.060 0.000   3,735 0.055
SUNDT8 18/12/2014 Put 15.170 0.795 0.795 0.000   100 0.800
SUNZW8 18/12/2014 Call 15.640 0.020 0.020 0.025 2,000 2,406 0.015
SUNZX8 18/12/2014 Put 15.640 1.235 1.235 0.000   0 1.240
SUNFG8 18/12/2014 Call 16.110 0.006 0.006 0.000   20 0.005
SUNFH8 18/12/2014 Put 16.110 1.695 1.695 0.000   0 1.700
SUNF29 18/12/2014 Call 16.600 0.002 0.002 0.000   0 0.001
SUNF39 18/12/2014 Put 16.600 2.185 2.185 0.000   0 2.185
SUNGT9 18/12/2014 Call 17.070 0.001 0.001 0.000   0 0.000
SUNGU9 18/12/2014 Put 17.070 2.655 2.655 0.000   0 2.660
SUNJ29 18/12/2014 Call 17.540 0.000 0.000 0.000   0 0.000
SUNJ39 18/12/2014 Put 17.540 3.125 3.125 0.000   0 3.130
SUNJS9 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJT9 18/12/2014 Put 18.010 3.595 3.595 0.000   0 3.595
SUNQY9 18/12/2014 Call 18.480 0.000 0.000 0.000   0 0.000
SUNQZ9 18/12/2014 Put 18.480 4.065 4.065 0.000   0 4.065
SUNQL9 29/01/2015 Call 0.010 14.480 14.480 0.000   0 14.485
SUNPM9 29/01/2015 Call 0.110 14.310 14.310 0.000   371 14.310
SUNPN9 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNIF9 29/01/2015 Call 11.760 2.735 2.735 0.000   0 2.730
SUNIG9 29/01/2015 Put 11.760 0.020 0.020 0.000   200 0.025
SUNFZ9 29/01/2015 Call 12.000 2.495 2.495 0.000   0 2.490
SUNG19 29/01/2015 Put 12.000 0.025 0.025 0.000   0 0.025
SUNFJ9 29/01/2015 Call 12.250 2.250 2.250 0.000   0 2.250
SUNFK9 29/01/2015 Put 12.250 0.025 0.025 0.000   0 0.030
SUNFP9 29/01/2015 Call 12.490 2.010 2.010 0.000   0 2.015
SUNFQ9 29/01/2015 Put 12.490 0.035 0.035 0.000   4,000 0.035
SUNFV9 29/01/2015 Call 12.740 1.770 1.770 0.000   0 1.775
SUNFW9 29/01/2015 Put 12.740 0.040 0.040 0.000   150 0.040
SUNMR9 29/01/2015 Call 12.750 1.760 1.760 0.000   0 1.765
SUNMS9 29/01/2015 Put 12.750 0.040 0.040 0.000   0 0.040
SUNG29 29/01/2015 Call 12.980 1.540 1.540 0.000   0 1.550
SUNG39 29/01/2015 Put 12.980 0.050 0.050 0.000   0 0.055
SUNFF9 29/01/2015 Call 13.230 1.300 1.300 0.000   0 1.315
SUNFG9 29/01/2015 Put 13.230 0.070 0.070 0.000   110 0.070
SUNFL9 29/01/2015 Call 13.470 1.080 1.080 0.000   588 1.095
SUNFM9 29/01/2015 Put 13.470 0.090 0.090 0.000   450 0.095
SUNFX9 29/01/2015 Call 13.720 0.865 0.865 0.000   18 0.875
SUNFY9 29/01/2015 Put 13.720 0.125 0.125 0.000   0 0.130
SUNG49 29/01/2015 Call 13.960 0.670 0.670 0.000   78 0.680
SUNG59 29/01/2015 Put 13.960 0.175 0.175 0.000   215 0.185
SUNF89 29/01/2015 Call 14.210 0.490 0.490 0.000   369 0.500
SUNF99 29/01/2015 Put 14.210 0.250 0.250 0.000   0 0.260
SUNFN9 29/01/2015 Call 14.450 0.345 0.345 0.000   4,186 0.355
SUNFO9 29/01/2015 Put 14.450 0.350 0.350 0.000   1,350 0.360
SUNFT9 29/01/2015 Call 14.700 0.230 0.230 0.000   2,910 0.235
SUNFU9 29/01/2015 Put 14.700 0.485 0.485 0.000   1,415 0.495
SUNFH9 29/01/2015 Call 15.190 0.085 0.085 0.000   858 0.090
SUNFI9 29/01/2015 Put 15.190 0.835 0.835 0.000   50 0.840
SUNG69 29/01/2015 Call 15.680 0.030 0.030 0.000   750 0.030
SUNG79 29/01/2015 Put 15.680 1.275 1.275 0.000   0 1.270
SUNFR9 29/01/2015 Call 16.170 0.008 0.008 0.000   0 0.008
SUNFS9 29/01/2015 Put 16.170 1.750 1.750 0.000   0 1.750
SUNGV9 29/01/2015 Call 16.660 0.002 0.002 0.000   0 0.002
SUNGW9 29/01/2015 Put 16.660 2.240 2.240 0.000   0 2.240
SUNJ49 29/01/2015 Call 17.150 0.001 0.001 0.000   0 0.001
SUNJ59 29/01/2015 Put 17.150 2.730 2.730 0.000   0 2.730
SUNJU9 29/01/2015 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJV9 29/01/2015 Put 17.640 3.220 3.220 0.000   0 3.220
SUNKH9 29/01/2015 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKI9 29/01/2015 Put 18.130 3.710 3.710 0.000   0 3.710
SUNR19 29/01/2015 Call 18.620 0.000 0.000 0.000   0 0.000
SUNR29 29/01/2015 Put 18.620 4.200 4.200 0.000   0 4.205
SUNP89 26/02/2015 Call 12.000 2.520 2.520 0.000   1 2.525
SUNP99 26/02/2015 Put 12.000 0.055 0.055 0.000   0 0.060
SUNMH9 26/02/2015 Call 12.250 2.275 2.275 0.000   0 2.280
SUNMI9 26/02/2015 Put 12.250 0.065 0.065 0.000   0 0.070
SUNMF9 26/02/2015 Call 12.500 2.040 2.040 0.000   0 2.035
SUNMG9 26/02/2015 Put 12.500 0.085 0.085 0.000   100 0.090
SUNLG9 26/02/2015 Call 12.750 1.805 1.805 0.000   0 1.795
SUNLH9 26/02/2015 Put 12.750 0.110 0.110 0.000   0 0.115
SUNPO9 26/02/2015 Call 12.760 1.440 1.440 0.000   0 1.415
SUNPP9 26/02/2015 Put 12.760 0.110 0.110 0.000   0 0.115
SUNLS9 26/02/2015 Call 13.000 1.575 1.575 0.000   0 1.560
SUNLT9 26/02/2015 Put 13.000 0.145 0.145 0.000   0 0.150
SUNLU9 26/02/2015 Call 13.250 1.350 1.350 0.000   0 1.330
SUNLW9 26/02/2015 Put 13.250 0.190 0.190 0.000   0 0.195
SUNL89 26/02/2015 Call 13.500 1.130 1.130 0.000   0 1.110
SUNL99 26/02/2015 Put 13.500 0.250 0.250 0.000   0 0.255
SUNLI9 26/02/2015 Call 13.750 0.925 0.925 0.000   0 0.905
SUNLJ9 26/02/2015 Put 13.750 0.330 0.330 0.000   60 0.335
SUNM49 26/02/2015 Call 14.000 0.735 0.735 0.000   50 0.715
SUNM59 26/02/2015 Put 14.000 0.425 0.425 0.000   22 0.430
SUNM29 26/02/2015 Call 14.250 0.565 0.565 0.000   20 0.545
SUNM39 26/02/2015 Put 14.250 0.545 0.545 0.000   0 0.550
SUNLA9 26/02/2015 Call 14.500 0.425 0.425 0.000   0 0.400
SUNLB9 26/02/2015 Put 14.500 0.690 0.690 0.000   0 0.695
SUNLK9 26/02/2015 Call 14.750 0.310 0.310 0.000   0 0.290
SUNLL9 26/02/2015 Put 14.750 0.860 0.860 0.000   0 0.865
SUNLO9 26/02/2015 Call 15.000 0.220 0.220 0.000   250 0.200
SUNLP9 26/02/2015 Put 15.000 1.050 1.050 0.000   3 1.055
SUNLC9 26/02/2015 Call 15.500 0.100 0.100 0.000   130 0.090
SUNLD9 26/02/2015 Put 15.500 1.480 1.480 0.000   0 1.485
SUNLQ9 26/02/2015 Call 16.000 0.045 0.045 0.000   0 0.045
SUNLR9 26/02/2015 Put 16.000 1.950 1.950 0.000   0 1.955
SUNLE9 26/02/2015 Call 16.500 0.020 0.020 0.000   0 0.020
SUNLF9 26/02/2015 Put 16.500 2.435 2.435 0.000   0 2.440
SUNLX9 26/02/2015 Call 17.000 0.008 0.008 0.000   0 0.015
SUNM19 26/02/2015 Put 17.000 2.930 2.930 0.000   0 2.930
SUNLM9 26/02/2015 Call 17.500 0.003 0.003 0.000   0 0.008
SUNLN9 26/02/2015 Put 17.500 3.425 3.425 0.000   0 3.425
SUNM99 26/02/2015 Call 18.000 0.001 0.001 0.000   0 0.004
SUNMA9 26/02/2015 Put 18.000 3.925 3.925 0.000   0 3.920
SUNQS9 26/02/2015 Call 18.500 0.000 0.000 0.000   0 0.002
SUNQT9 26/02/2015 Put 18.500 4.415 4.415 0.000   0 4.410
SUNX98 26/03/2015 Call 0.010 14.115 14.115 0.000   0 14.120
SUNQA7 26/03/2015 Call 9.640 4.850 4.850 0.000   0 4.850
SUNQB7 26/03/2015 Put 9.640 0.025 0.025 0.000   0 0.030
SUNPT7 26/03/2015 Call 10.120 4.370 4.370 0.000   0 4.375
SUNPU7 26/03/2015 Put 10.120 0.030 0.030 0.000   200 0.030
SUNXT8 26/03/2015 Call 10.130 3.965 3.965 0.000   0 3.970
SUNXU8 26/03/2015 Put 10.130 0.030 0.030 0.000   0 0.030
SUNQ47 26/03/2015 Call 10.600 3.895 3.895 0.000   0 3.895
SUNQ57 26/03/2015 Put 10.600 0.035 0.035 0.000   0 0.030
SUNX18 26/03/2015 Call 10.850 3.645 3.645 0.000   0 3.650
SUNX28 26/03/2015 Put 10.850 0.035 0.035 0.000   45 0.035
SUNPV7 26/03/2015 Call 11.090 3.410 3.410 0.000   0 3.410
SUNPW7 26/03/2015 Put 11.090 0.040 0.040 0.000   15 0.040
SUNWS8 26/03/2015 Call 11.330 3.170 3.170 0.000   0 3.170
SUNWT8 26/03/2015 Put 11.330 0.045 0.045 0.000   30 0.045
SUNQ67 26/03/2015 Call 11.570 2.935 2.935 0.000   0 2.935
SUNQ77 26/03/2015 Put 11.570 0.050 0.050 0.000   1,000 0.050
SUNXZ8 26/03/2015 Call 11.580 2.555 2.555 0.000   63 2.550
SUNXV8 26/03/2015 Put 11.580 0.050 0.050 0.000   50 0.055
SUNX38 26/03/2015 Call 11.810 2.700 2.700 0.000   0 2.700
SUNX48 26/03/2015 Put 11.810 0.060 0.060 0.000   200 0.060
SUNQ27 26/03/2015 Call 12.050 2.465 2.465 0.000   0 2.470
SUNQ37 26/03/2015 Put 12.050 0.070 0.070 0.000   120 0.075
SUNWY8 26/03/2015 Call 12.300 2.225 2.225 0.000   0 2.230
SUNWZ8 26/03/2015 Put 12.300 0.090 0.090 0.000   50 0.090
SUNQ87 26/03/2015 Call 12.530 2.005 2.005 0.000   0 2.015
SUNQ97 26/03/2015 Put 12.530 0.105 0.105 0.000   15 0.110
SUNX58 26/03/2015 Call 12.780 1.775 1.775 0.000   25 1.780
SUNX68 26/03/2015 Put 12.780 0.140 0.140 0.000   285 0.140
SUNY18 26/03/2015 Call 12.790 1.460 1.460 0.000   147 1.470
SUNY28 26/03/2015 Put 12.790 0.135 0.135 0.000   613 0.140
SUNPX7 26/03/2015 Call 13.010 1.565 1.565 0.000   140 1.570
SUNPY7 26/03/2015 Put 13.010 0.175 0.175 0.000   1,000 0.180
SUNWU8 26/03/2015 Call 13.260 1.345 1.345 0.000   0 1.350
SUNWV8 26/03/2015 Put 13.260 0.225 0.225 0.000   3,020 0.230
SUNY48 26/03/2015 Call 13.270 1.070 1.070 0.000   171 1.080
SUNY38 26/03/2015 Put 13.270 0.225 0.225 0.000   395 0.230
SUNQD7 26/03/2015 Call 13.500 1.135 1.135 0.000   0 1.140
SUNQE7 26/03/2015 Put 13.500 0.290 0.290 0.000   467 0.290
SUNX78 26/03/2015 Call 13.740 0.940 0.940 0.000   758 0.945
SUNX88 26/03/2015 Put 13.740 0.365 0.365 0.000   1,200 0.370
SUNI59 26/03/2015 Call 13.750 0.720 0.720 0.000   86 0.730
SUNI49 26/03/2015 Put 13.750 0.365 0.365 0.000   210 0.365
SUNT47 26/03/2015 Call 13.980 0.760 0.760 0.000   850 0.765
SUNT57 26/03/2015 Put 13.980 0.465 0.465 0.000   199 0.465
SUNWW8 26/03/2015 Call 14.230 0.590 0.590 0.000   907 0.600
SUNWX8 26/03/2015 Put 14.230 0.590 0.590 0.000   0 0.590
SUNKO9 26/03/2015 Call 14.240 0.435 0.435 0.000   397 0.445
SUNKN9 26/03/2015 Put 14.240 0.585 0.585 0.000   250 0.585
SUNTY7 26/03/2015 Call 14.460 0.455 0.455 0.000   215 0.465
SUNTZ7 26/03/2015 Put 14.460 0.720 0.720 0.000   3,600 0.720
SUNZI8 26/03/2015 Call 14.940 0.245 0.245 0.000   1,363 0.255
SUNZJ8 26/03/2015 Put 14.940 1.055 1.055 0.000   500 1.055
SUNEK8 26/03/2015 Call 15.430 0.120 0.120 0.000   810 0.130
SUNEL8 26/03/2015 Put 15.430 1.450 1.450 0.000   0 1.455
SUNBF9 26/03/2015 Call 15.910 0.060 0.060 0.000   1,400 0.065
SUNBG9 26/03/2015 Put 15.910 1.880 1.880 0.000   0 1.885
SUNL68 26/03/2015 Call 16.390 0.030 0.030 0.000   0 0.035
SUNL78 26/03/2015 Put 16.390 2.335 2.335 0.000   0 2.335
SUNGX9 26/03/2015 Call 16.870 0.020 0.020 0.000   0 0.020
SUNGY9 26/03/2015 Put 16.870 2.805 2.805 0.000   0 2.800
SUNJ69 26/03/2015 Call 17.350 0.010 0.010 0.000   0 0.010
SUNJ79 26/03/2015 Put 17.350 3.275 3.275 0.000   0 3.270
SUNI69 26/03/2015 Call 17.360 0.010 0.010 0.000   0 0.010
SUNI79 26/03/2015 Put 17.360 3.255 3.255 0.000   0 3.250
SUNJW9 26/03/2015 Call 17.840 0.006 0.006 0.000   0 0.006
SUNJX9 26/03/2015 Put 17.840 3.760 3.760 0.000   0 3.755
SUNKT9 26/03/2015 Call 18.320 0.003 0.003 0.000   0 0.003
SUNKU9 26/03/2015 Put 18.320 4.240 4.240 0.000   0 4.230
SUNPQ9 23/04/2015 Call 12.750 1.820 1.820 0.000   0 1.810
SUNPR9 23/04/2015 Put 12.750 0.145 0.145 0.000   0 0.150
SUNPS9 23/04/2015 Call 13.000 1.585 1.585 0.000   0 1.580
SUNPT9 23/04/2015 Put 13.000 0.195 0.195 0.000   0 0.195
SUNPU9 23/04/2015 Call 13.250 1.360 1.360 0.000   0 1.355
SUNPV9 23/04/2015 Put 13.250 0.250 0.250 0.000   0 0.255
SUNPW9 23/04/2015 Call 13.500 1.145 1.145 0.000   0 1.140
SUNPX9 23/04/2015 Put 13.500 0.315 0.315 0.000   0 0.325
SUNPY9 23/04/2015 Call 13.750 0.940 0.940 0.000   0 0.940
SUNPZ9 23/04/2015 Put 13.750 0.400 0.400 0.000   0 0.405
SUNQ19 23/04/2015 Call 14.000 0.760 0.760 0.000   100 0.755
SUNQ29 23/04/2015 Put 14.000 0.495 0.495 0.000   10 0.510
SUNQ39 23/04/2015 Call 14.250 0.595 0.595 0.000   0 0.595
SUNQ49 23/04/2015 Put 14.250 0.615 0.615 0.000   0 0.630
SUNQ59 23/04/2015 Call 14.500 0.455 0.455 0.000   0 0.455
SUNQ69 23/04/2015 Put 14.500 0.760 0.760 0.000   0 0.775
SUNQ79 23/04/2015 Call 14.750 0.340 0.340 0.000   0 0.345
SUNQ89 23/04/2015 Put 14.750 0.925 0.925 0.000   0 0.940
SUNQ99 23/04/2015 Call 15.000 0.250 0.250 0.000   300 0.250
SUNQA9 23/04/2015 Put 15.000 1.110 1.110 0.000   0 1.120
SUNQB9 23/04/2015 Call 15.500 0.125 0.125 0.000   0 0.130
SUNQC9 23/04/2015 Put 15.500 1.520 1.520 0.000   0 1.530
SUNQD9 23/04/2015 Call 16.000 0.065 0.065 0.000   0 0.065
SUNQE9 23/04/2015 Put 16.000 1.970 1.970 0.000   0 1.975
SUNQF9 23/04/2015 Call 16.500 0.035 0.035 0.000   0 0.030
SUNQG9 23/04/2015 Put 16.500 2.440 2.440 0.000   0 2.445
SUNQH9 23/04/2015 Call 17.000 0.020 0.020 0.000   0 0.015
SUNQI9 23/04/2015 Put 17.000 2.925 2.925 0.000   0 2.930
SUNQJ9 23/04/2015 Call 17.500 0.010 0.010 0.000   0 0.008
SUNQK9 23/04/2015 Put 17.500 3.415 3.415 0.000   0 3.420
SUNQM9 23/04/2015 Call 18.000 0.006 0.006 0.000   0 0.004
SUNQN9 23/04/2015 Put 18.000 3.910 3.910 0.000   0 3.910
SUNQU9 23/04/2015 Call 18.500 0.003 0.003 0.000   0 0.002
SUNQV9 23/04/2015 Put 18.500 4.405 4.405 0.000   0 4.405
SUNEG9 25/06/2015 Call 0.010 14.220 14.220 0.000   0 14.220
SUNLY9 25/06/2015 Call 5.690 8.770 8.770 0.000   0 8.770
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 8.305 8.305 0.000   0 8.305
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNMD9 25/06/2015 Call 9.000 5.485 5.485 0.000   0 5.490
SUNME9 25/06/2015 Put 9.000 0.009 0.009 0.000   0 0.008
SUNM79 25/06/2015 Call 9.480 5.005 5.005 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 4.530 4.530 0.000   0 4.540
SUNN29 25/06/2015 Put 9.960 0.030 0.030 0.000   0 0.025
SUNRJ9 25/06/2015 Call 10.440 4.055 4.055 0.000   0 4.060
SUNRK9 25/06/2015 Put 10.440 0.040 0.040 0.000   0 0.040
SUNTB9 25/06/2015 Call 10.910 3.595 3.595 0.000   50 3.595
SUNTC9 25/06/2015 Put 10.910 0.060 0.060 0.000   95 0.060
SUNWB9 25/06/2015 Call 11.380 3.140 3.140 0.000   0 3.135
SUNWC9 25/06/2015 Put 11.380 0.080 0.080 0.000   227 0.080
SUND89 25/06/2015 Call 11.610 2.915 2.915 0.000   0 2.910
SUND99 25/06/2015 Put 11.610 0.095 0.095 0.000   0 0.095
SUNKS9 25/06/2015 Call 11.620 2.680 2.680 0.000   55 2.660
SUNKR9 25/06/2015 Put 11.620 0.095 0.095 0.000   0 0.095
SUNZR9 25/06/2015 Call 11.850 2.680 2.680 0.000   0 2.675
SUNZS9 25/06/2015 Put 11.850 0.115 0.115 0.000   1,039 0.115
SUNDS9 25/06/2015 Call 12.090 2.450 2.450 0.000   0 2.445
SUNDT9 25/06/2015 Put 12.090 0.135 0.135 0.000   0 0.135
SUNKP9 25/06/2015 Call 12.100 2.230 2.230 0.000   0 2.220
SUNKQ9 25/06/2015 Put 12.100 0.135 0.135 0.000   40 0.135
SUNEJ7 25/06/2015 Call 12.330 2.215 2.215 0.000   0 2.215
SUNEK7 25/06/2015 Put 12.330 0.160 0.160 0.000   0 0.165
SUNDK9 25/06/2015 Call 12.560 1.995 1.995 0.000   0 1.995
SUNDL9 25/06/2015 Put 12.560 0.190 0.190 0.000   600 0.195
SUNFV7 25/06/2015 Call 12.800 1.775 1.775 0.000   0 1.775
SUNFW7 25/06/2015 Put 12.800 0.235 0.235 0.000   240 0.235
SUNDQ9 25/06/2015 Call 13.030 1.570 1.570 0.000   16 1.570
SUNDR9 25/06/2015 Put 13.030 0.280 0.280 0.000   27 0.285
SUNMJ9 25/06/2015 Call 13.040 1.415 1.415 0.000   891 1.415
SUNMK9 25/06/2015 Put 13.040 0.275 0.275 0.000   0 0.280
SUNK57 25/06/2015 Call 13.270 1.370 1.370 0.000   0 1.370
SUNK67 25/06/2015 Put 13.270 0.335 0.335 0.000   215 0.340
SUNMM9 25/06/2015 Call 13.280 1.235 1.235 0.000   30 1.235
SUNML9 25/06/2015 Put 13.280 0.330 0.330 0.000   0 0.335
SUNDM9 25/06/2015 Call 13.510 1.175 1.175 0.000   0 1.180
SUNDN9 25/06/2015 Put 13.510 0.410 0.410 0.000   0 0.415
SUNMN9 25/06/2015 Call 13.520 1.070 1.070 0.000   50 1.065
SUNMO9 25/06/2015 Put 13.520 0.400 0.400 0.000   250 0.405
SUNR27 25/06/2015 Call 13.750 1.000 1.000 0.000   5 1.000
SUNR37 25/06/2015 Put 13.750 0.495 0.495 0.000   400 0.495
SUND69 25/06/2015 Call 13.980 0.845 0.845 0.000   210 0.845
SUND79 25/06/2015 Put 13.980 0.585 0.585 0.000   24 0.590
SUNT67 25/06/2015 Call 14.230 0.695 0.695 0.000   326 0.695
SUNT77 25/06/2015 Put 14.230 0.710 0.710 0.000   0 0.710
SUNDO9 25/06/2015 Call 14.700 0.465 0.465 0.000   1,505 0.455
SUNDP9 25/06/2015 Put 14.700 0.975 0.975 0.000   30 0.975
SUNDU8 25/06/2015 Call 15.170 0.295 0.295 0.000   837 0.285
SUNDV8 25/06/2015 Put 15.170 1.305 1.305 0.000   60 1.300
SUNDU9 25/06/2015 Call 15.640 0.175 0.175 0.000   1,400 0.170
SUNDV9 25/06/2015 Put 15.640 1.680 1.680 0.000   0 1.680
SUNFI8 25/06/2015 Call 16.110 0.105 0.105 0.000   200 0.095
SUNFJ8 25/06/2015 Put 16.110 2.090 2.090 0.000   0 2.095
SUNF49 25/06/2015 Call 16.600 0.055 0.055 0.000   0 0.050
SUNF59 25/06/2015 Put 16.600 2.540 2.540 0.000   0 2.550
SUNGZ9 25/06/2015 Call 17.070 0.030 0.030 0.000   0 0.030
SUNI19 25/06/2015 Put 17.070 2.990 2.990 0.000   0 3.005
SUNJ89 25/06/2015 Call 17.540 0.015 0.015 0.000   0 0.015
SUNJ99 25/06/2015 Put 17.540 3.450 3.450 0.000   0 3.465
SUNJY9 25/06/2015 Call 18.010 0.009 0.009 0.000   0 0.010
SUNJZ9 25/06/2015 Put 18.010 3.915 3.915 0.000   0 3.935
SUNR39 25/06/2015 Call 18.480 0.005 0.005 0.000   0 0.005
SUNR49 25/06/2015 Put 18.480 4.385 4.385 0.000   0 4.405
SUNP59 24/09/2015 Call 0.010 13.810 13.810 0.000   0 13.815
SUNU38 24/09/2015 Call 9.800 4.685 4.685 0.000   0 4.715
SUNU48 24/09/2015 Put 9.800 0.060 0.060 0.000   0 0.070
SUNQ28 24/09/2015 Call 10.290 4.200 4.200 0.000   0 4.230
SUNQ38 24/09/2015 Put 10.290 0.085 0.085 0.000   0 0.090
SUNI78 24/09/2015 Call 10.780 3.715 3.715 0.000   0 3.745
SUNI88 24/09/2015 Put 10.780 0.115 0.115 0.000   0 0.115
SUNG38 24/09/2015 Call 11.270 3.230 3.230 0.000   0 3.260
SUNG48 24/09/2015 Put 11.270 0.160 0.160 0.000   0 0.160
SUNGX8 24/09/2015 Call 11.760 2.750 2.750 0.000   0 2.775
SUNGY8 24/09/2015 Put 11.760 0.220 0.220 0.000   0 0.220
SUNPK9 24/09/2015 Call 12.000 2.520 2.520 0.000   0 2.540
SUNPL9 24/09/2015 Put 12.000 0.260 0.260 0.000   0 0.260
SUNG18 24/09/2015 Call 12.250 2.285 2.285 0.000   0 2.300
SUNG28 24/09/2015 Put 12.250 0.310 0.310 0.000   0 0.310
SUNKL9 24/09/2015 Call 12.490 2.065 2.065 0.000   0 2.080
SUNKM9 24/09/2015 Put 12.490 0.365 0.365 0.000   0 0.365
SUNGN8 24/09/2015 Call 12.740 1.845 1.845 0.000   0 1.855
SUNGO8 24/09/2015 Put 12.740 0.430 0.430 0.000   0 0.435
SUNMZ9 24/09/2015 Call 12.980 1.645 1.645 0.000   0 1.650
SUNN39 24/09/2015 Put 12.980 0.500 0.500 0.000   0 0.505
SUNFY8 24/09/2015 Call 13.230 1.440 1.440 0.000   0 1.450
SUNFZ8 24/09/2015 Put 13.230 0.585 0.585 0.000   0 0.590
SUNN69 24/09/2015 Call 13.470 1.255 1.255 0.000   0 1.270
SUNN79 24/09/2015 Put 13.470 0.675 0.675 0.000   0 0.685
SUNGP8 24/09/2015 Call 13.720 1.085 1.085 0.000   15 1.100
SUNGQ8 24/09/2015 Put 13.720 0.785 0.785 0.000   0 0.795
SUNMX9 24/09/2015 Call 13.960 0.930 0.930 0.000   0 0.945
SUNMY9 24/09/2015 Put 13.960 0.900 0.900 0.000   0 0.910
SUNGV8 24/09/2015 Call 14.210 0.790 0.790 0.000   0 0.800
SUNGW8 24/09/2015 Put 14.210 1.040 1.040 0.000   0 1.050
SUNNK9 24/09/2015 Call 14.450 0.670 0.670 0.000   0 0.680
SUNNL9 24/09/2015 Put 14.450 1.185 1.185 0.000   0 1.190
SUNGR8 24/09/2015 Call 14.700 0.560 0.560 0.000   0 0.565
SUNGS8 24/09/2015 Put 14.700 1.345 1.345 0.000   0 1.350
SUNKK9 24/09/2015 Call 15.190 0.385 0.385 0.000   50 0.380
SUNKJ9 24/09/2015 Put 15.190 1.690 1.690 0.000   0 1.695
SUNGT8 24/09/2015 Call 15.680 0.255 0.255 0.000   0 0.245
SUNGU8 24/09/2015 Put 15.680 2.075 2.075 0.000   0 2.075
SUNN89 24/09/2015 Call 16.170 0.165 0.165 0.155 200 1,200 0.150
SUNN99 24/09/2015 Put 16.170 2.485 2.485 0.000   0 2.485
SUNEP9 24/09/2015 Call 16.660 0.105 0.105 0.000   200 0.090
SUNEQ9 24/09/2015 Put 16.660 2.915 2.915 0.000   0 2.920
SUNN49 24/09/2015 Call 17.150 0.065 0.065 0.000   400 0.055
SUNN59 24/09/2015 Put 17.150 3.365 3.365 0.000   0 3.375
SUNI89 24/09/2015 Call 17.640 0.045 0.045 0.000   200 0.040
SUNI99 24/09/2015 Put 17.640 3.820 3.820 0.000   0 3.840
SUNQO9 24/09/2015 Call 18.130 0.030 0.030 0.000   0 0.030
SUNQP9 24/09/2015 Put 18.130 4.290 4.290 0.000   0 4.305
SUNK19 24/09/2015 Call 18.620 0.020 0.020 0.000   0 0.020
SUNK69 24/09/2015 Put 18.620 4.765 4.765 0.000   0 4.780
SUND27 17/12/2015 Call 10.120 4.370 4.370 0.000   0 4.375
SUND37 17/12/2015 Put 10.120 0.070 0.070 0.000   20 0.075
SUNCT7 17/12/2015 Call 10.600 3.905 3.905 0.000   0 3.910
SUNCU7 17/12/2015 Put 10.600 0.120 0.120 0.000   1,700 0.120
SUNEH9 17/12/2015 Call 11.090 3.440 3.440 0.000   0 3.445
SUNEI9 17/12/2015 Put 11.090 0.190 0.190 0.000   0 0.190
SUNCR7 17/12/2015 Call 11.570 3.010 3.010 0.000   0 3.015
SUNCS7 17/12/2015 Put 11.570 0.280 0.280 0.000   3,140 0.280
SUNCZ7 17/12/2015 Call 12.050 2.610 2.610 0.000   0 2.615
SUND17 17/12/2015 Put 12.050 0.400 0.400 0.000   0 0.400
SUNE79 17/12/2015 Call 12.530 2.245 2.245 0.000   0 2.250
SUNE89 17/12/2015 Put 12.530 0.545 0.545 0.000   0 0.550
SUNDW9 17/12/2015 Call 13.010 1.915 1.915 0.000   0 1.925
SUNDX9 17/12/2015 Put 13.010 0.725 0.725 0.000   8 0.730
SUNE99 17/12/2015 Call 13.500 1.620 1.620 0.000   52 1.630
SUNEF9 17/12/2015 Put 13.500 0.945 0.945 0.000   0 0.950
SUNDY9 17/12/2015 Call 13.980 1.370 1.370 0.000   0 1.380
SUNDZ9 17/12/2015 Put 13.980 1.195 1.195 0.000   0 1.195
SUNE59 17/12/2015 Call 14.460 1.150 1.150 0.000   60 1.160
SUNE69 17/12/2015 Put 14.460 1.475 1.475 0.000   60 1.475
SUNE39 17/12/2015 Call 15.430 0.795 0.795 0.000   0 0.800
SUNE49 17/12/2015 Put 15.430 2.120 2.120 0.000   0 2.120
SUNE19 17/12/2015 Call 16.390 0.535 0.535 0.000   0 0.540
SUNE29 17/12/2015 Put 16.390 2.855 2.855 0.000   0 2.855
SUNG89 17/12/2015 Call 17.350 0.355 0.355 0.000   0 0.360
SUNG99 17/12/2015 Put 17.350 3.660 3.660 0.000   0 3.660
SUNK79 17/12/2015 Call 18.320 0.230 0.230 0.000   0 0.230
SUNK89 17/12/2015 Put 18.320 4.530 4.530 0.000   0 4.530
SUNR59 17/12/2015 Call 19.280 0.145 0.145 0.000   0 0.145
SUNR69 17/12/2015 Put 19.280 5.425 5.425 0.000   0 5.420
SUNP69 23/03/2016 Call 12.000 2.530 2.530 0.000   0 2.530
SUNP79 23/03/2016 Put 12.000 0.390 0.390 0.000   0 0.390
SUNP19 23/03/2016 Call 12.500 2.085 2.085 0.000   0 2.085
SUNP29 23/03/2016 Put 12.500 0.550 0.550 0.000   0 0.550
SUNNW9 23/03/2016 Call 13.000 1.685 1.685 0.000   0 1.690
SUNNX9 23/03/2016 Put 13.000 0.750 0.750 0.000   0 0.750
SUNP39 23/03/2016 Call 13.500 1.345 1.345 0.000   0 1.350
SUNP49 23/03/2016 Put 13.500 0.985 0.985 0.000   0 0.990
SUNNU9 23/03/2016 Call 14.000 1.065 1.065 0.000   0 1.070
SUNNV9 23/03/2016 Put 14.000 1.260 1.260 0.000   0 1.260
SUNNY9 23/03/2016 Call 14.500 0.840 0.840 0.000   0 0.845
SUNNZ9 23/03/2016 Put 14.500 1.570 1.570 0.000   0 1.570
SUNNS9 23/03/2016 Call 15.000 0.655 0.655 0.000   0 0.660
SUNNT9 23/03/2016 Put 15.000 1.905 1.905 0.000   0 1.905
SUNNO9 23/03/2016 Call 16.000 0.390 0.390 0.000   0 0.390
SUNNP9 23/03/2016 Put 16.000 2.655 2.655 0.000   0 2.655
SUNNM9 23/03/2016 Call 17.000 0.225 0.225 0.000   0 0.225
SUNNN9 23/03/2016 Put 17.000 3.490 3.490 0.000   0 3.490
SUNNQ9 23/03/2016 Call 18.000 0.125 0.125 0.000   0 0.125
SUNNR9 23/03/2016 Put 18.000 4.375 4.375 0.000   0 4.375
SUNQQ9 23/03/2016 Call 19.000 0.065 0.065 0.000   0 0.070
SUNQR9 23/03/2016 Put 19.000 5.300 5.300 0.000   0 5.295
SUNU58 22/12/2016 Call 9.800 4.685 4.685 0.000   0 4.685
SUNU68 22/12/2016 Put 9.800 0.190 0.190 0.000   20 0.195

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.