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 13.520 0.000 13.490 13.550 13.500 13.520 13.415 4,419,611 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNW39 23/04/2015 Call 0.010 13.530 13.530 0.000   0 13.530
SUNZF9 23/04/2015 Call 11.500 2.035 2.035 0.000   0 2.035
SUNZG9 23/04/2015 Put 11.500 0.005 0.005 0.000   0 0.005
SUNSW9 23/04/2015 Call 11.750 1.790 1.790 0.000   0 1.790
SUNSX9 23/04/2015 Put 11.750 0.009 0.009 0.000   0 0.009
SUNSQ9 23/04/2015 Call 12.000 1.545 1.545 0.000   0 1.545
SUNSR9 23/04/2015 Put 12.000 0.015 0.015 0.000   0 0.015
SUNSM9 23/04/2015 Call 12.250 1.305 1.305 0.000   0 1.305
SUNSN9 23/04/2015 Put 12.250 0.020 0.020 0.000   205 0.020
SUNSI9 23/04/2015 Call 12.500 1.065 1.065 0.000   0 1.065
SUNSJ9 23/04/2015 Put 12.500 0.030 0.030 0.050 20 2,280 0.030
SUNPQ9 23/04/2015 Call 12.750 0.835 0.835 0.000   0 0.835
SUNPR9 23/04/2015 Put 12.750 0.045 0.045 0.050 1,210 3,810 0.045
SUNPS9 23/04/2015 Call 13.000 0.615 0.615 0.000   110 0.615
SUNPT9 23/04/2015 Put 13.000 0.075 0.075 0.090 80 1,870 0.075
SUNPU9 23/04/2015 Call 13.250 0.420 0.420 0.000   78 0.420
SUNPV9 23/04/2015 Put 13.250 0.130 0.130 0.130 400 672 0.130
SUNPW9 23/04/2015 Call 13.500 0.260 0.260 0.000   588 0.260
SUNPX9 23/04/2015 Put 13.500 0.215 0.215 0.000   2,578 0.215
SUNCG7 23/04/2015 Call 13.510 0.255 0.255 0.000   0 0.255
SUNCH7 23/04/2015 Put 13.510 0.220 0.220 0.000   0 0.220
SUNPY9 23/04/2015 Call 13.750 0.140 0.140 0.000   1,897 0.140
SUNPZ9 23/04/2015 Put 13.750 0.350 0.350 0.000   692 0.350
SUNQ19 23/04/2015 Call 14.000 0.070 0.070 0.050 200 7,649 0.070
SUNQ29 23/04/2015 Put 14.000 0.530 0.530 0.585 10 730 0.530
SUNYM9 23/04/2015 Call 14.010 0.065 0.065 0.000   120 0.065
SUNYL9 23/04/2015 Put 14.010 0.530 0.530 0.000   70 0.530
SUNQ39 23/04/2015 Call 14.250 0.030 0.030 0.000   674 0.030
SUNQ49 23/04/2015 Put 14.250 0.745 0.745 0.000   340 0.745
SUNYN9 23/04/2015 Call 14.260 0.030 0.030 0.000   0 0.030
SUNYO9 23/04/2015 Put 14.260 0.745 0.745 0.000   0 0.745
SUNQ59 23/04/2015 Call 14.500 0.010 0.010 0.000   3,595 0.010
SUNQ69 23/04/2015 Put 14.500 0.980 0.980 0.000   620 0.980
SUNYQ9 23/04/2015 Call 14.510 0.010 0.010 0.000   0 0.010
SUNYP9 23/04/2015 Put 14.510 0.980 0.980 0.000   0 0.980
SUNQ79 23/04/2015 Call 14.750 0.004 0.004 0.000   1,802 0.004
SUNQ89 23/04/2015 Put 14.750 1.230 1.230 0.000   0 1.230
SUNV49 23/04/2015 Call 14.760 0.004 0.004 0.000   350 0.004
SUNV59 23/04/2015 Put 14.760 1.225 1.225 0.000   20 1.225
SUNQ99 23/04/2015 Call 15.000 0.001 0.001 0.000   585 0.001
SUNQA9 23/04/2015 Put 15.000 1.480 1.480 0.000   0 1.480
SUNV79 23/04/2015 Call 15.010 0.001 0.001 0.000   5,080 0.001
SUNV69 23/04/2015 Put 15.010 1.475 1.475 0.000   20 1.475
SUNQB9 23/04/2015 Call 15.500 0.000 0.000 0.000   0 0.000
SUNQC9 23/04/2015 Put 15.500 1.980 1.980 0.000   0 1.980
SUNQD9 23/04/2015 Call 16.000 0.000 0.000 0.000   0 0.000
SUNQE9 23/04/2015 Put 16.000 2.480 2.480 0.000   0 2.480
SUNQF9 23/04/2015 Call 16.500 0.000 0.000 0.000   0 0.000
SUNQG9 23/04/2015 Put 16.500 2.980 2.980 0.000   0 2.980
SUNQH9 23/04/2015 Call 17.000 0.000 0.000 0.000   0 0.000
SUNQI9 23/04/2015 Put 17.000 3.480 3.480 0.000   0 3.480
SUNQJ9 23/04/2015 Call 17.500 0.000 0.000 0.000   0 0.000
SUNQK9 23/04/2015 Put 17.500 3.980 3.980 0.000   0 3.980
SUNQM9 23/04/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SUNQN9 23/04/2015 Put 18.000 4.480 4.480 0.000   0 4.480
SUNQU9 23/04/2015 Call 18.500 0.000 0.000 0.000   0 0.000
SUNQV9 23/04/2015 Put 18.500 4.980 4.980 0.000   0 4.980
SUNYI9 28/05/2015 Call 0.010 13.555 13.555 0.000   0 13.555
SUNZH9 28/05/2015 Call 11.500 2.090 2.090 0.000   0 2.090
SUNZI9 28/05/2015 Put 11.500 0.035 0.035 0.000   0 0.035
SUNSY9 28/05/2015 Call 11.750 1.845 1.845 0.000   0 1.845
SUNSZ9 28/05/2015 Put 11.750 0.045 0.045 0.000   96 0.045
SUNZ49 28/05/2015 Call 11.760 1.835 1.835 0.000   0 1.835
SUNZ39 28/05/2015 Put 11.760 0.045 0.045 0.000   0 0.045
SUNSS9 28/05/2015 Call 12.000 1.610 1.610 0.000   0 1.610
SUNST9 28/05/2015 Put 12.000 0.060 0.060 0.000   20 0.060
SUNZ59 28/05/2015 Call 12.010 1.600 1.600 0.000   0 1.600
SUNZ69 28/05/2015 Put 12.010 0.060 0.060 0.000   0 0.060
SUNSO9 28/05/2015 Call 12.250 1.385 1.385 0.000   0 1.385
SUNSP9 28/05/2015 Put 12.250 0.075 0.075 0.000   70 0.075
SUNZ89 28/05/2015 Call 12.260 1.375 1.375 0.000   0 1.375
SUNZ79 28/05/2015 Put 12.260 0.080 0.080 0.000   0 0.080
SUNSK9 28/05/2015 Call 12.500 1.160 1.160 0.000   1 1.160
SUNSL9 28/05/2015 Put 12.500 0.105 0.105 0.000   0 0.105
SUNRY9 28/05/2015 Call 12.750 0.950 0.950 0.000   0 0.950
SUNRZ9 28/05/2015 Put 12.750 0.140 0.140 0.145 50 132 0.140
SUNS39 28/05/2015 Call 13.000 0.755 0.755 0.000   0 0.755
SUNS49 28/05/2015 Put 13.000 0.195 0.195 0.000   3,182 0.195
SUNSD9 28/05/2015 Call 13.250 0.580 0.580 0.000   0 0.580
SUNSE9 28/05/2015 Put 13.250 0.270 0.270 0.000   70 0.270
SUNRW9 28/05/2015 Call 13.500 0.425 0.425 0.000   100 0.425
SUNRX9 28/05/2015 Put 13.500 0.370 0.370 0.000   724 0.370
SUNCI7 28/05/2015 Call 13.510 0.420 0.420 0.000   0 0.420
SUNCJ7 28/05/2015 Put 13.510 0.375 0.375 0.000   50 0.375
SUNRM9 28/05/2015 Call 13.750 0.300 0.300 0.000   3,334 0.300
SUNRN9 28/05/2015 Put 13.750 0.500 0.500 0.000   192 0.500
SUNS59 28/05/2015 Call 14.000 0.205 0.205 0.000   1,909 0.205
SUNS69 28/05/2015 Put 14.000 0.655 0.655 0.000   241 0.655
SUNSF9 28/05/2015 Call 14.250 0.130 0.130 0.000   2,272 0.130
SUNSG9 28/05/2015 Put 14.250 0.840 0.840 0.000   0 0.840
SUNRU9 28/05/2015 Call 14.500 0.080 0.080 0.070 64 2,708 0.080
SUNRV9 28/05/2015 Put 14.500 1.045 1.045 0.000   0 1.045
SUNRO9 28/05/2015 Call 14.750 0.050 0.050 0.000   2,000 0.050
SUNRP9 28/05/2015 Put 14.750 1.265 1.265 0.000   0 1.265
SUNS99 28/05/2015 Call 15.000 0.030 0.030 0.000   1,348 0.030
SUNSA9 28/05/2015 Put 15.000 1.500 1.500 0.000   0 1.500
SUNRS9 28/05/2015 Call 15.500 0.008 0.008 0.000   0 0.008
SUNRT9 28/05/2015 Put 15.500 1.985 1.985 0.000   0 1.985
SUNS79 28/05/2015 Call 16.000 0.002 0.002 0.000   0 0.002
SUNS89 28/05/2015 Put 16.000 2.480 2.480 0.000   0 2.480
SUNS19 28/05/2015 Call 16.500 0.000 0.000 0.000   0 0.000
SUNS29 28/05/2015 Put 16.500 2.980 2.980 0.000   0 2.980
SUNSB9 28/05/2015 Call 17.000 0.000 0.000 0.000   0 0.000
SUNSC9 28/05/2015 Put 17.000 3.480 3.480 0.000   0 3.480
SUNRQ9 28/05/2015 Call 17.500 0.000 0.000 0.000   0 0.000
SUNRR9 28/05/2015 Put 17.500 3.980 3.980 0.000   0 3.980
SUNW49 28/05/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SUNW59 28/05/2015 Put 18.000 4.480 4.480 0.000   0 4.480
SUNEG9 25/06/2015 Call 0.010 13.580 13.580 0.000   0 13.580
SUNUT9 25/06/2015 Call 0.110 13.410 13.410 0.000   565 13.410
SUNUU9 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNLY9 25/06/2015 Call 5.690 7.860 7.860 0.000   0 7.860
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 7.390 7.390 0.000   0 7.390
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNU59 25/06/2015 Call 7.100 6.455 6.455 0.000   0 6.455
SUNU69 25/06/2015 Put 7.100 0.000 0.000 0.000   0 0.000
SUNUH9 25/06/2015 Call 7.110 6.445 6.445 0.000   300 6.445
SUNUI9 25/06/2015 Put 7.110 0.000 0.000 0.000   0 0.000
SUNU89 25/06/2015 Call 8.060 5.500 5.500 0.000   0 5.500
SUNU79 25/06/2015 Put 8.060 0.003 0.003 0.000   0 0.003
SUNUK9 25/06/2015 Call 8.070 5.495 5.495 0.000   0 5.495
SUNUJ9 25/06/2015 Put 8.070 0.003 0.003 0.000   0 0.003
SUNMD9 25/06/2015 Call 9.000 4.570 4.570 0.000   0 4.570
SUNME9 25/06/2015 Put 9.000 0.010 0.010 0.000   0 0.010
SUNM79 25/06/2015 Call 9.480 4.100 4.100 0.000   0 4.100
SUNM89 25/06/2015 Put 9.480 0.015 0.015 0.000   0 0.015
SUNN19 25/06/2015 Call 9.960 3.625 3.625 0.000   0 3.625
SUNN29 25/06/2015 Put 9.960 0.025 0.025 0.000   0 0.025
SUNU99 25/06/2015 Call 9.970 3.615 3.615 0.000   0 3.615
SUNUA9 25/06/2015 Put 9.970 0.025 0.025 0.000   0 0.025
SUNUC9 25/06/2015 Call 10.200 3.395 3.395 0.000   155 3.395
SUNUB9 25/06/2015 Put 10.200 0.030 0.030 0.000   0 0.030
SUNRJ9 25/06/2015 Call 10.440 3.160 3.160 0.000   0 3.160
SUNRK9 25/06/2015 Put 10.440 0.035 0.035 0.000   0 0.035
SUNTB9 25/06/2015 Call 10.910 2.705 2.705 0.000   0 2.705
SUNTC9 25/06/2015 Put 10.910 0.045 0.045 0.000   95 0.045
SUNWB9 25/06/2015 Call 11.380 2.255 2.255 0.000   0 2.255
SUNWC9 25/06/2015 Put 11.380 0.065 0.065 0.000   227 0.065
SUND89 25/06/2015 Call 11.610 2.040 2.040 0.000   0 2.040
SUND99 25/06/2015 Put 11.610 0.075 0.075 0.000   0 0.075
SUNKS9 25/06/2015 Call 11.620 2.030 2.030 0.000   30 2.030
SUNKR9 25/06/2015 Put 11.620 0.075 0.075 0.000   0 0.075
SUNZR9 25/06/2015 Call 11.850 1.820 1.820 0.000   0 1.820
SUNZS9 25/06/2015 Put 11.850 0.090 0.090 0.100 200 1,279 0.090
SUNDS9 25/06/2015 Call 12.090 1.600 1.600 0.000   0 1.600
SUNDT9 25/06/2015 Put 12.090 0.110 0.110 0.000   5,300 0.110
SUNKP9 25/06/2015 Call 12.100 1.590 1.590 0.000   238 1.590
SUNKQ9 25/06/2015 Put 12.100 0.110 0.110 0.000   120 0.110
SUNEJ7 25/06/2015 Call 12.330 1.390 1.390 0.000   0 1.390
SUNEK7 25/06/2015 Put 12.330 0.140 0.140 0.000   800 0.140
SUNX59 25/06/2015 Call 12.340 1.380 1.380 0.000   0 1.380
SUNX69 25/06/2015 Put 12.340 0.140 0.140 0.000   125 0.140
SUNDK9 25/06/2015 Call 12.560 1.195 1.195 0.000   0 1.195
SUNDL9 25/06/2015 Put 12.560 0.175 0.175 0.185 1,030 3,739 0.175
SUNX39 25/06/2015 Call 12.570 1.190 1.190 0.000   0 1.190
SUNX49 25/06/2015 Put 12.570 0.175 0.175 0.170 80 99 0.175
SUNFV7 25/06/2015 Call 12.800 1.005 1.005 0.000   0 1.005
SUNFW7 25/06/2015 Put 12.800 0.225 0.225 0.000   240 0.225
SUNDQ9 25/06/2015 Call 13.030 0.835 0.835 0.000   96 0.835
SUNDR9 25/06/2015 Put 13.030 0.285 0.285 0.000   27 0.285
SUNMJ9 25/06/2015 Call 13.040 0.825 0.825 0.000   820 0.825
SUNMK9 25/06/2015 Put 13.040 0.285 0.285 0.000   100 0.285
SUNK57 25/06/2015 Call 13.270 0.670 0.670 0.000   0 0.670
SUNK67 25/06/2015 Put 13.270 0.360 0.360 0.000   275 0.360
SUNMM9 25/06/2015 Call 13.280 0.665 0.665 0.000   79 0.665
SUNML9 25/06/2015 Put 13.280 0.365 0.365 0.000   93 0.365
SUNDM9 25/06/2015 Call 13.510 0.530 0.530 0.000 1,000 1,200 0.530
SUNDN9 25/06/2015 Put 13.510 0.460 0.460 0.000 1,000 2,854 0.460
SUNMN9 25/06/2015 Call 13.520 0.525 0.525 0.000   655 0.525
SUNMO9 25/06/2015 Put 13.520 0.460 0.460 0.000   375 0.460
SUNR27 25/06/2015 Call 13.750 0.405 0.405 0.000   5 0.405
SUNR37 25/06/2015 Put 13.750 0.585 0.585 0.000   1,324 0.585
SUND69 25/06/2015 Call 13.980 0.305 0.305 0.000   507 0.305
SUND79 25/06/2015 Put 13.980 0.720 0.720 0.000   40 0.720
SUNWD9 25/06/2015 Call 13.990 0.305 0.305 0.000   20 0.305
SUNWA9 25/06/2015 Put 13.990 0.720 0.720 0.000   58 0.720
SUNT67 25/06/2015 Call 14.230 0.220 0.220 0.190 16 547 0.220
SUNT77 25/06/2015 Put 14.230 0.890 0.890 0.000   0 0.890
SUNWE9 25/06/2015 Call 14.240 0.220 0.220 0.000   230 0.220
SUNWF9 25/06/2015 Put 14.240 0.885 0.885 0.000   405 0.885
SUNDO9 25/06/2015 Call 14.700 0.110 0.110 0.000   4,253 0.110
SUNDP9 25/06/2015 Put 14.700 1.270 1.270 0.000   530 1.270
SUNWH9 25/06/2015 Call 14.710 0.110 0.110 0.000   0 0.110
SUNWG9 25/06/2015 Put 14.710 1.255 1.255 0.000   668 1.255
SUNDU8 25/06/2015 Call 15.170 0.050 0.050 0.000   870 0.050
SUNDV8 25/06/2015 Put 15.170 1.690 1.690 0.000   60 1.690
SUNDU9 25/06/2015 Call 15.640 0.020 0.020 0.000   1,420 0.020
SUNDV9 25/06/2015 Put 15.640 2.140 2.140 0.000   0 2.140
SUNFI8 25/06/2015 Call 16.110 0.009 0.009 0.000   200 0.009
SUNFJ8 25/06/2015 Put 16.110 2.600 2.600 0.000   0 2.600
SUNF49 25/06/2015 Call 16.600 0.003 0.003 0.000   0 0.003
SUNF59 25/06/2015 Put 16.600 3.085 3.085 0.000   0 3.085
SUNGZ9 25/06/2015 Call 17.070 0.001 0.001 0.000   0 0.001
SUNI19 25/06/2015 Put 17.070 3.550 3.550 0.000   0 3.550
SUNJ89 25/06/2015 Call 17.540 0.000 0.000 0.000   0 0.000
SUNJ99 25/06/2015 Put 17.540 4.020 4.020 0.000   0 4.020
SUNJY9 25/06/2015 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJZ9 25/06/2015 Put 18.010 4.490 4.490 0.000   0 4.490
SUNR39 25/06/2015 Call 18.480 0.000 0.000 0.000   0 0.000
SUNR49 25/06/2015 Put 18.480 4.960 4.960 0.000   0 4.960
SUNZJ9 30/07/2015 Call 11.500 2.195 2.195 0.000   150 2.195
SUNZK9 30/07/2015 Put 11.500 0.095 0.095 0.000   0 0.095
SUNYR9 30/07/2015 Call 11.750 1.965 1.965 0.000   0 1.965
SUNYS9 30/07/2015 Put 11.750 0.120 0.120 0.135 200 200 0.120
SUNWR9 30/07/2015 Call 12.000 1.745 1.745 0.000   0 1.745
SUNWQ9 30/07/2015 Put 12.000 0.145 0.145 0.000   0 0.145
SUNWS9 30/07/2015 Call 12.010 1.735 1.735 0.000   0 1.735
SUNWT9 30/07/2015 Put 12.010 0.145 0.145 0.000   0 0.145
SUNWO9 30/07/2015 Call 12.250 1.530 1.530 0.000   0 1.530
SUNWP9 30/07/2015 Put 12.250 0.180 0.180 0.000   0 0.180
SUNWV9 30/07/2015 Call 12.260 1.520 1.520 0.000   0 1.520
SUNWU9 30/07/2015 Put 12.260 0.180 0.180 0.000   0 0.180
SUNWM9 30/07/2015 Call 12.500 1.325 1.325 0.000   0 1.325
SUNWN9 30/07/2015 Put 12.500 0.220 0.220 0.000   0 0.220
SUNWW9 30/07/2015 Call 12.510 1.315 1.315 0.000   0 1.315
SUNWX9 30/07/2015 Put 12.510 0.220 0.220 0.000   0 0.220
SUNVQ9 30/07/2015 Call 12.750 1.125 1.125 0.000   0 1.125
SUNVR9 30/07/2015 Put 12.750 0.275 0.275 0.000   0 0.275
SUNWZ9 30/07/2015 Call 12.760 1.120 1.120 0.000   0 1.120
SUNWY9 30/07/2015 Put 12.760 0.270 0.270 0.000   0 0.270
SUNVY9 30/07/2015 Call 13.000 0.940 0.940 0.000   0 0.940
SUNVZ9 30/07/2015 Put 13.000 0.340 0.340 0.000   50 0.340
SUNX19 30/07/2015 Call 13.010 0.930 0.930 0.000   327 0.930
SUNX29 30/07/2015 Put 13.010 0.340 0.340 0.000   50 0.340
SUNVG9 30/07/2015 Call 13.250 0.770 0.770 0.000   0 0.770
SUNVH9 30/07/2015 Put 13.250 0.420 0.420 0.000   30 0.420
SUNV89 30/07/2015 Call 13.500 0.615 0.615 0.000   0 0.615
SUNV99 30/07/2015 Put 13.500 0.520 0.520 0.000   345 0.520
SUNVM9 30/07/2015 Call 13.750 0.485 0.485 0.000   0 0.485
SUNVN9 30/07/2015 Put 13.750 0.635 0.635 0.000   23 0.635
SUNW19 30/07/2015 Call 14.000 0.375 0.375 0.000   324 0.375
SUNW29 30/07/2015 Put 14.000 0.775 0.775 0.000   50 0.775
SUNZV9 30/07/2015 Call 14.010 0.370 0.370 0.000   66 0.370
SUNZW9 30/07/2015 Put 14.010 0.765 0.765 0.000   1,000 0.765
SUNVK9 30/07/2015 Call 14.250 0.285 0.285 0.270 51 574 0.285
SUNVL9 30/07/2015 Put 14.250 0.935 0.935 0.000   0 0.935
SUNVA9 30/07/2015 Call 14.500 0.215 0.215 0.210 200 438 0.215
SUNVB9 30/07/2015 Put 14.500 1.115 1.115 0.000   0 1.115
SUNVS9 30/07/2015 Call 14.750 0.160 0.160 0.000   700 0.160
SUNVT9 30/07/2015 Put 14.750 1.315 1.315 0.000   0 1.315
SUNVW9 30/07/2015 Call 15.000 0.115 0.115 0.000   0 0.115
SUNVX9 30/07/2015 Put 15.000 1.530 1.530 0.000   0 1.530
SUNZY9 30/07/2015 Call 15.010 0.115 0.115 0.000   0 0.115
SUNZX9 30/07/2015 Put 15.010 1.500 1.500 0.000   0 1.500
SUNVC9 30/07/2015 Call 15.500 0.060 0.060 0.000   0 0.060
SUNVD9 30/07/2015 Put 15.500 1.995 1.995 0.000   0 1.995
SUNB17 30/07/2015 Call 15.510 0.060 0.060 0.000   0 0.060
SUNB27 30/07/2015 Put 15.510 1.945 1.945 0.000   0 1.945
SUNVI9 30/07/2015 Call 16.000 0.035 0.035 0.000   0 0.035
SUNVJ9 30/07/2015 Put 16.000 2.480 2.480 0.000   0 2.480
SUNB47 30/07/2015 Call 16.010 0.035 0.035 0.000   0 0.035
SUNB37 30/07/2015 Put 16.010 2.415 2.415 0.000   0 2.415
SUNVO9 30/07/2015 Call 16.500 0.020 0.020 0.000   0 0.020
SUNVP9 30/07/2015 Put 16.500 2.980 2.980 0.000   0 2.980
SUNVE9 30/07/2015 Call 17.000 0.009 0.009 0.000   0 0.009
SUNVF9 30/07/2015 Put 17.000 3.480 3.480 0.000   0 3.480
SUNVU9 30/07/2015 Call 17.500 0.004 0.004 0.000   0 0.004
SUNVV9 30/07/2015 Put 17.500 3.980 3.980 0.000   0 3.980
SUNW69 30/07/2015 Call 18.000 0.002 0.002 0.000   0 0.002
SUNW79 30/07/2015 Put 18.000 4.480 4.480 0.000   0 4.480
SUNZL9 27/08/2015 Call 11.500 2.190 2.190 0.000   0 2.190
SUNZM9 27/08/2015 Put 11.500 0.170 0.170 0.000   0 0.170
SUNYT9 27/08/2015 Call 11.750 1.965 1.965 0.000   175 1.965
SUNYU9 27/08/2015 Put 11.750 0.210 0.210 0.000   0 0.210
SUNYJ9 27/08/2015 Call 12.000 1.750 1.750 0.000   0 1.750
SUNYK9 27/08/2015 Put 12.000 0.255 0.255 0.000   0 0.255
SUNXW9 27/08/2015 Call 12.250 1.540 1.540 0.000   0 1.540
SUNXY9 27/08/2015 Put 12.250 0.315 0.315 0.000   0 0.315
SUNXQ9 27/08/2015 Call 12.500 1.335 1.335 0.000   0 1.335
SUNXR9 27/08/2015 Put 12.500 0.380 0.380 0.000   0 0.380
SUNY49 27/08/2015 Call 12.750 1.145 1.145 0.000   0 1.145
SUNY59 27/08/2015 Put 12.750 0.455 0.455 0.000   0 0.455
SUNYE9 27/08/2015 Call 13.000 0.965 0.965 0.000   0 0.965
SUNYF9 27/08/2015 Put 13.000 0.550 0.550 0.000   197 0.550
SUNXZ9 27/08/2015 Call 13.250 0.800 0.800 0.000   0 0.800
SUNY19 27/08/2015 Put 13.250 0.660 0.660 0.000   27 0.660
SUNXM9 27/08/2015 Call 13.500 0.650 0.650 0.000   0 0.650
SUNXN9 27/08/2015 Put 13.500 0.790 0.790 0.000   0 0.790
SUNYC9 27/08/2015 Call 13.750 0.520 0.520 0.000   90 0.520
SUNYD9 27/08/2015 Put 13.750 0.935 0.935 0.000   90 0.935
SUNYG9 27/08/2015 Call 14.000 0.405 0.405 0.000   30 0.405
SUNYH9 27/08/2015 Put 14.000 1.100 1.100 0.000   0 1.100
SUNCK7 27/08/2015 Call 14.010 0.280 0.280 0.000   0 0.280
SUNCL7 27/08/2015 Put 14.010 1.100 1.100 0.000   0 1.100
SUNY29 27/08/2015 Call 14.250 0.315 0.315 0.000   0 0.315
SUNY39 27/08/2015 Put 14.250 1.280 1.280 0.000   100 1.280
SUNXO9 27/08/2015 Call 14.500 0.240 0.240 0.000   200 0.240
SUNXP9 27/08/2015 Put 14.500 1.470 1.470 0.000   0 1.470
SUNY69 27/08/2015 Call 14.750 0.180 0.180 0.000   0 0.180
SUNY79 27/08/2015 Put 14.750 1.670 1.670 0.000   0 1.670
SUNXU9 27/08/2015 Call 15.000 0.135 0.135 0.000   0 0.135
SUNXV9 27/08/2015 Put 15.000 1.875 1.875 0.000   0 1.875
SUNYA9 27/08/2015 Call 15.500 0.075 0.075 0.000   0 0.075
SUNYB9 27/08/2015 Put 15.500 2.335 2.335 0.000   0 2.335
SUNXS9 27/08/2015 Call 16.000 0.045 0.045 0.000   0 0.045
SUNXT9 27/08/2015 Put 16.000 2.825 2.825 0.000   0 2.825
SUNY89 27/08/2015 Call 16.500 0.030 0.030 0.000   0 0.030
SUNY99 27/08/2015 Put 16.500 3.320 3.320 0.000   0 3.320
SUNP59 24/09/2015 Call 0.010 13.170 13.170 0.000   0 13.170
SUNU38 24/09/2015 Call 9.800 3.805 3.805 0.000   0 3.805
SUNU48 24/09/2015 Put 9.800 0.070 0.070 0.000   0 0.070
SUNQ28 24/09/2015 Call 10.290 3.335 3.335 0.000   0 3.335
SUNQ38 24/09/2015 Put 10.290 0.095 0.095 0.000   0 0.095
SUNI78 24/09/2015 Call 10.780 2.875 2.875 0.000   0 2.875
SUNI88 24/09/2015 Put 10.780 0.130 0.130 0.000   0 0.130
SUNG38 24/09/2015 Call 11.270 2.425 2.425 0.000   0 2.425
SUNG48 24/09/2015 Put 11.270 0.180 0.180 0.000   10 0.180
SUNZN9 24/09/2015 Call 11.510 2.205 2.205 0.000   0 2.205
SUNZO9 24/09/2015 Put 11.510 0.210 0.210 0.000   0 0.210
SUNGX8 24/09/2015 Call 11.760 1.985 1.985 0.000   0 1.985
SUNGY8 24/09/2015 Put 11.760 0.250 0.250 0.000   108 0.250
SUNPK9 24/09/2015 Call 12.000 1.775 1.775 0.000   0 1.775
SUNPL9 24/09/2015 Put 12.000 0.290 0.290 0.000   13 0.290
SUNG18 24/09/2015 Call 12.250 1.560 1.560 0.000   0 1.560
SUNG28 24/09/2015 Put 12.250 0.345 0.345 0.000   0 0.345
SUNKL9 24/09/2015 Call 12.490 1.365 1.365 0.000   0 1.365
SUNKM9 24/09/2015 Put 12.490 0.415 0.415 0.000   10 0.415
SUNGN8 24/09/2015 Call 12.740 1.175 1.175 0.000   0 1.175
SUNGO8 24/09/2015 Put 12.740 0.490 0.490 0.000   8 0.490
SUNMZ9 24/09/2015 Call 12.980 1.000 1.000 0.000   0 1.000
SUNN39 24/09/2015 Put 12.980 0.580 0.580 0.000   100 0.580
SUNFY8 24/09/2015 Call 13.230 0.830 0.830 0.000   0 0.830
SUNFZ8 24/09/2015 Put 13.230 0.695 0.695 0.000   56 0.695
SUNN69 24/09/2015 Call 13.470 0.690 0.690 0.000   0 0.690
SUNN79 24/09/2015 Put 13.470 0.815 0.815 0.000   37 0.815
SUNGP8 24/09/2015 Call 13.720 0.555 0.555 0.000   15 0.555
SUNGQ8 24/09/2015 Put 13.720 0.955 0.955 0.000   3,000 0.955
SUNMX9 24/09/2015 Call 13.960 0.450 0.450 0.000   1,219 0.450
SUNMY9 24/09/2015 Put 13.960 1.110 1.110 0.000   24 1.110
SUNCM7 24/09/2015 Call 13.970 0.355 0.355 0.000   0 0.355
SUNCN7 24/09/2015 Put 13.970 1.100 1.100 0.000   0 1.100
SUNGV8 24/09/2015 Call 14.210 0.350 0.350 0.000   3,020 0.350
SUNGW8 24/09/2015 Put 14.210 1.285 1.285 0.000   4,053 1.285
SUNCP7 24/09/2015 Call 14.220 0.280 0.280 0.000   0 0.280
SUNCO7 24/09/2015 Put 14.220 1.275 1.275 0.000   0 1.275
SUNNK9 24/09/2015 Call 14.450 0.280 0.280 0.000   10 0.280
SUNNL9 24/09/2015 Put 14.450 1.470 1.470 0.000   1 1.470
SUNGR8 24/09/2015 Call 14.700 0.215 0.215 0.000   4,224 0.215
SUNGS8 24/09/2015 Put 14.700 1.670 1.670 0.000   0 1.670
SUNKK9 24/09/2015 Call 15.190 0.130 0.130 0.000   733 0.130
SUNKJ9 24/09/2015 Put 15.190 2.100 2.100 0.000   247 2.100
SUNGT8 24/09/2015 Call 15.680 0.075 0.075 0.000   200 0.075
SUNGU8 24/09/2015 Put 15.680 2.555 2.555 0.000   0 2.555
SUNN89 24/09/2015 Call 16.170 0.050 0.050 0.000   1,400 0.050
SUNN99 24/09/2015 Put 16.170 3.025 3.025 0.000   0 3.025
SUNEP9 24/09/2015 Call 16.660 0.030 0.030 0.000   200 0.030
SUNEQ9 24/09/2015 Put 16.660 3.500 3.500 0.000   0 3.500
SUNN49 24/09/2015 Call 17.150 0.020 0.020 0.000   400 0.020
SUNN59 24/09/2015 Put 17.150 3.975 3.975 0.000   0 3.975
SUNI89 24/09/2015 Call 17.640 0.015 0.015 0.000   200 0.015
SUNI99 24/09/2015 Put 17.640 4.460 4.460 0.000   0 4.460
SUNQO9 24/09/2015 Call 18.130 0.010 0.010 0.000   0 0.010
SUNQP9 24/09/2015 Put 18.130 4.940 4.940 0.000   0 4.940
SUNK19 24/09/2015 Call 18.620 0.006 0.006 0.000   0 0.006
SUNK69 24/09/2015 Put 18.620 5.425 5.425 0.000   0 5.425
SUNU49 17/12/2015 Call 0.010 13.240 13.240 0.000   0 13.240
SUND27 17/12/2015 Call 10.120 3.515 3.515 0.000   0 3.515
SUND37 17/12/2015 Put 10.120 0.140 0.140 0.000   20 0.140
SUNCT7 17/12/2015 Call 10.600 3.050 3.050 0.000   0 3.050
SUNCU7 17/12/2015 Put 10.600 0.170 0.170 0.000   1,700 0.170
SUNEH9 17/12/2015 Call 11.090 2.595 2.595 0.000   0 2.595
SUNEI9 17/12/2015 Put 11.090 0.225 0.225 0.000   200 0.225
SUNCR7 17/12/2015 Call 11.570 2.165 2.165 0.000   0 2.165
SUNCS7 17/12/2015 Put 11.570 0.300 0.300 0.000   3,540 0.300
SUNTJ9 17/12/2015 Call 11.810 1.960 1.960 0.000   0 1.960
SUNTK9 17/12/2015 Put 11.810 0.350 0.350 0.000   33 0.350
SUNCZ7 17/12/2015 Call 12.050 1.760 1.760 0.000   0 1.760
SUND17 17/12/2015 Put 12.050 0.405 0.405 0.000   230 0.405
SUNT79 17/12/2015 Call 12.300 1.560 1.560 0.000   0 1.560
SUNT89 17/12/2015 Put 12.300 0.475 0.475 0.000   15 0.475
SUNE79 17/12/2015 Call 12.530 1.385 1.385 0.000   15 1.385
SUNE89 17/12/2015 Put 12.530 0.545 0.545 0.000   50 0.545
SUNZ99 17/12/2015 Call 12.540 1.260 1.260 0.000   0 1.260
SUNZA9 17/12/2015 Put 12.540 0.540 0.540 0.000   0 0.540
SUNT99 17/12/2015 Call 12.780 1.210 1.210 0.000   0 1.210
SUNTA9 17/12/2015 Put 12.780 0.635 0.635 0.000   0 0.635
SUNZC9 17/12/2015 Call 12.790 1.100 1.100 0.000   0 1.100
SUNZB9 17/12/2015 Put 12.790 0.625 0.625 0.000   0 0.625
SUNDW9 17/12/2015 Call 13.010 1.055 1.055 0.000   0 1.055
SUNDX9 17/12/2015 Put 13.010 0.725 0.725 0.000   48 0.725
SUNZD9 17/12/2015 Call 13.020 0.965 0.965 0.000   98 0.965
SUNZE9 17/12/2015 Put 13.020 0.710 0.710 0.000   0 0.710
SUNTF9 17/12/2015 Call 13.260 0.905 0.905 0.000   0 0.905
SUNTG9 17/12/2015 Put 13.260 0.835 0.835 0.000   0 0.835
SUNE99 17/12/2015 Call 13.500 0.770 0.770 0.000   52 0.770
SUNEF9 17/12/2015 Put 13.500 0.955 0.955 0.000   0 0.955
SUNTD9 17/12/2015 Call 13.740 0.655 0.655 0.000   0 0.655
SUNTE9 17/12/2015 Put 13.740 1.085 1.085 0.000   0 1.085
SUNDY9 17/12/2015 Call 13.980 0.545 0.545 0.000   0 0.545
SUNDZ9 17/12/2015 Put 13.980 1.235 1.235 0.000   50 1.235
SUNTH9 17/12/2015 Call 14.230 0.450 0.450 0.000   537 0.450
SUNTI9 17/12/2015 Put 14.230 1.395 1.395 0.000   50 1.395
SUNE59 17/12/2015 Call 14.460 0.375 0.375 0.000   60 0.375
SUNE69 17/12/2015 Put 14.460 1.560 1.560 0.000   60 1.560
SUNT59 17/12/2015 Call 14.940 0.255 0.255 0.000   100 0.255
SUNT69 17/12/2015 Put 14.940 1.935 1.935 0.000   0 1.935
SUNXL9 17/12/2015 Call 14.950 0.240 0.240 0.000   50 0.240
SUNXK9 17/12/2015 Put 14.950 1.880 1.880 0.000   70 1.880
SUNE39 17/12/2015 Call 15.430 0.165 0.165 0.000   58 0.165
SUNE49 17/12/2015 Put 15.430 2.355 2.355 0.000   0 2.355
SUNT39 17/12/2015 Call 15.910 0.105 0.105 0.000   0 0.105
SUNT49 17/12/2015 Put 15.910 2.795 2.795 0.000   0 2.795
SUNE19 17/12/2015 Call 16.390 0.065 0.065 0.000   0 0.065
SUNE29 17/12/2015 Put 16.390 3.250 3.250 0.000   0 3.250
SUNUD9 17/12/2015 Call 16.870 0.040 0.040 0.000   0 0.040
SUNUE9 17/12/2015 Put 16.870 3.710 3.710 0.000   0 3.710
SUNG89 17/12/2015 Call 17.350 0.025 0.025 0.000   0 0.025
SUNG99 17/12/2015 Put 17.350 4.180 4.180 0.000   0 4.180
SUNV29 17/12/2015 Call 17.840 0.015 0.015 0.000   0 0.015
SUNV39 17/12/2015 Put 17.840 4.660 4.660 0.000   0 4.660
SUNK79 17/12/2015 Call 18.320 0.010 0.010 0.000   0 0.010
SUNK89 17/12/2015 Put 18.320 5.130 5.130 0.000   0 5.130
SUNR59 17/12/2015 Call 19.280 0.003 0.003 0.000   0 0.003
SUNR69 17/12/2015 Put 19.280 6.080 6.080 0.000   0 6.080
SUNCF7 23/03/2016 Call 0.010 12.870 12.870 0.000   0 12.870
SUNZP9 23/03/2016 Call 11.000 2.665 2.665 0.000   0 2.665
SUNZQ9 23/03/2016 Put 11.000 0.340 0.340 0.000   0 0.340
SUNT19 23/03/2016 Call 11.500 2.235 2.235 0.000   0 2.235
SUNT29 23/03/2016 Put 11.500 0.455 0.455 0.000   0 0.455
SUNB97 23/03/2016 Call 11.750 2.020 2.020 0.000   0 2.020
SUNBF7 23/03/2016 Put 11.750 0.525 0.525 0.000   0 0.525
SUNP69 23/03/2016 Call 12.000 1.815 1.815 0.000   0 1.815
SUNP79 23/03/2016 Put 12.000 0.600 0.600 0.000   0 0.600
SUNBP7 23/03/2016 Call 12.250 1.620 1.620 0.000   0 1.620
SUNBQ7 23/03/2016 Put 12.250 0.685 0.685 0.000   0 0.685
SUNP19 23/03/2016 Call 12.500 1.435 1.435 0.000   0 1.435
SUNP29 23/03/2016 Put 12.500 0.780 0.780 0.000   0 0.780
SUNB77 23/03/2016 Call 12.750 1.260 1.260 0.000   0 1.260
SUNB87 23/03/2016 Put 12.750 0.880 0.880 0.000   0 0.880
SUNNW9 23/03/2016 Call 13.000 1.100 1.100 0.000   0 1.100
SUNNX9 23/03/2016 Put 13.000 0.990 0.990 0.000   0 0.990
SUNBM7 23/03/2016 Call 13.250 0.950 0.950 0.000   0 0.950
SUNBO7 23/03/2016 Put 13.250 1.120 1.120 0.000   0 1.120
SUNP39 23/03/2016 Call 13.500 0.820 0.820 0.000   0 0.820
SUNP49 23/03/2016 Put 13.500 1.260 1.260 1.215 10 30 1.260
SUNYX9 23/03/2016 Call 13.510 0.675 0.675 0.000   0 0.675
SUNYZ9 23/03/2016 Put 13.510 1.255 1.255 0.000   0 1.255
SUNBG7 23/03/2016 Call 13.750 0.700 0.700 0.000   0 0.700
SUNBH7 23/03/2016 Put 13.750 1.415 1.415 0.000   0 1.415
SUNNU9 23/03/2016 Call 14.000 0.595 0.595 0.000   10 0.595
SUNNV9 23/03/2016 Put 14.000 1.585 1.585 0.000   0 1.585
SUNZ29 23/03/2016 Call 14.010 0.490 0.490 0.000   0 0.490
SUNZ19 23/03/2016 Put 14.010 1.575 1.575 0.000   0 1.575
SUNBK7 23/03/2016 Call 14.250 0.505 0.505 0.000   0 0.505
SUNBL7 23/03/2016 Put 14.250 1.765 1.765 0.000   0 1.765
SUNNY9 23/03/2016 Call 14.500 0.425 0.425 0.000   10 0.425
SUNNZ9 23/03/2016 Put 14.500 1.945 1.945 0.000   0 1.945
SUNBI7 23/03/2016 Call 14.750 0.360 0.360 0.000   30 0.360
SUNBJ7 23/03/2016 Put 14.750 2.135 2.135 0.000   0 2.135
SUNNS9 23/03/2016 Call 15.000 0.300 0.300 0.000   0 0.300
SUNNT9 23/03/2016 Put 15.000 2.320 2.320 0.000   10 2.320
SUNB57 23/03/2016 Call 15.500 0.215 0.215 0.000   0 0.215
SUNB67 23/03/2016 Put 15.500 2.730 2.730 0.000   0 2.730
SUNNO9 23/03/2016 Call 16.000 0.150 0.150 0.000   0 0.150
SUNNP9 23/03/2016 Put 16.000 3.170 3.170 0.000   70 3.170
SUNNM9 23/03/2016 Call 17.000 0.080 0.080 0.000   0 0.080
SUNNN9 23/03/2016 Put 17.000 4.110 4.110 0.000   0 4.110
SUNNQ9 23/03/2016 Call 18.000 0.050 0.050 0.000   0 0.050
SUNNR9 23/03/2016 Put 18.000 5.080 5.080 0.000   0 5.080
SUNQQ9 23/03/2016 Call 19.000 0.035 0.035 0.000   0 0.035
SUNQR9 23/03/2016 Put 19.000 6.040 6.040 0.000   0 6.040
SUNZT9 23/06/2016 Call 11.000 2.625 2.625 0.000   0 2.625
SUNZU9 23/06/2016 Put 11.000 0.250 0.250 0.000   0 0.250
SUNTT9 23/06/2016 Call 11.500 2.180 2.180 0.000   0 2.180
SUNTU9 23/06/2016 Put 11.500 0.380 0.380 0.000   0 0.380
SUNTR9 23/06/2016 Call 12.000 1.770 1.770 0.000   0 1.770
SUNTS9 23/06/2016 Put 12.000 0.550 0.550 0.000   0 0.550
SUNU29 23/06/2016 Call 12.500 1.415 1.415 0.000   0 1.415
SUNU39 23/06/2016 Put 12.500 0.760 0.760 0.000   0 0.760
SUNTP9 23/06/2016 Call 13.000 1.115 1.115 0.000   0 1.115
SUNTQ9 23/06/2016 Put 13.000 1.015 1.015 0.000   8 1.015
SUNTZ9 23/06/2016 Call 13.500 0.870 0.870 0.000   0 0.870
SUNU19 23/06/2016 Put 13.500 1.305 1.305 0.000   0 1.305
SUNTL9 23/06/2016 Call 14.000 0.675 0.675 0.000   0 0.675
SUNTM9 23/06/2016 Put 14.000 1.635 1.635 0.000   0 1.635
SUNTX9 23/06/2016 Call 14.500 0.520 0.520 0.000   0 0.520
SUNTY9 23/06/2016 Put 14.500 2.000 2.000 0.000   0 2.000
SUNTN9 23/06/2016 Call 15.000 0.395 0.395 0.000   0 0.395
SUNTO9 23/06/2016 Put 15.000 2.390 2.390 0.000   0 2.390
SUNTV9 23/06/2016 Call 16.000 0.225 0.225 0.000   0 0.225
SUNTW9 23/06/2016 Put 16.000 3.235 3.235 0.000   0 3.235
SUNUF9 23/06/2016 Call 17.000 0.125 0.125 0.000   0 0.125
SUNUG9 23/06/2016 Put 17.000 4.145 4.145 0.000   0 4.145
SUNUR9 23/06/2016 Call 18.000 0.065 0.065 0.000   0 0.065
SUNUS9 23/06/2016 Put 18.000 5.085 5.085 0.000   0 5.085
SUNW89 23/06/2016 Call 19.000 0.035 0.035 0.000   0 0.035
SUNW99 23/06/2016 Put 19.000 6.050 6.050 0.000   0 6.050
SUNBX7 29/09/2016 Call 11.500 2.165 2.165 0.000   0 2.165
SUNBY7 29/09/2016 Put 11.500 0.545 0.545 0.000   0 0.545
SUNC87 29/09/2016 Call 12.000 1.750 1.750 0.000   0 1.750
SUNC97 29/09/2016 Put 12.000 0.750 0.750 0.000   0 0.750
SUNBT7 29/09/2016 Call 12.500 1.395 1.395 0.000   0 1.395
SUNBU7 29/09/2016 Put 12.500 0.995 0.995 0.000   0 0.995
SUNC47 29/09/2016 Call 13.000 1.095 1.095 0.000   0 1.095
SUNC57 29/09/2016 Put 13.000 1.280 1.280 0.000   0 1.280
SUNBV7 29/09/2016 Call 13.500 0.855 0.855 0.000   0 0.855
SUNBW7 29/09/2016 Put 13.500 1.595 1.595 0.000   0 1.595
SUNC27 29/09/2016 Call 14.000 0.660 0.660 0.000   0 0.660
SUNC37 29/09/2016 Put 14.000 1.945 1.945 0.000   0 1.945
SUNBR7 29/09/2016 Call 14.500 0.505 0.505 0.000   0 0.505
SUNBS7 29/09/2016 Put 14.500 2.315 2.315 0.000   0 2.315
SUNC67 29/09/2016 Call 15.000 0.390 0.390 0.000   0 0.390
SUNC77 29/09/2016 Put 15.000 2.715 2.715 0.000   0 2.715
SUNBZ7 29/09/2016 Call 16.000 0.225 0.225 0.000   0 0.225
SUNC17 29/09/2016 Put 16.000 3.565 3.565 0.000   0 3.565
SUNU58 22/12/2016 Call 9.800 3.785 3.785 0.000   0 3.785
SUNU68 22/12/2016 Put 9.800 0.225 0.225 0.000   20 0.225
SUNX79 21/12/2017 Call 13.000 1.260 1.260 0.000   0 1.260
SUNX89 21/12/2017 Put 13.000 1.980 1.980 0.000   0 1.980
SUNX99 21/12/2017 Call 13.500 1.050 1.050 0.000   0 1.050
SUNXA9 21/12/2017 Put 13.500 2.345 2.345 0.000   0 2.345
SUNXC9 21/12/2017 Call 14.000 0.875 0.875 0.000   0 0.875
SUNXB9 21/12/2017 Put 14.000 2.735 2.735 0.000   0 2.735
SUNXD9 21/12/2017 Call 14.500 0.730 0.730 0.000   0 0.730
SUNXF9 21/12/2017 Put 14.500 3.130 3.130 0.000   0 3.130
SUNXH9 21/12/2017 Call 15.000 0.615 0.615 0.000   0 0.615
SUNXG9 21/12/2017 Put 15.000 3.545 3.545 0.000   0 3.545

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.