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 13.310 Up 0.340 13.300 13.340 13.010 13.330 13.010 4,949,202 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUND68 22/12/2016 Call 0.010 13.310 13.310 0.000   1,200 13.310
SUNIJ8 22/12/2016 Call 8.980 4.335 4.335 0.000   0 4.335
SUNIK8 22/12/2016 Put 8.980 0.000 0.000 0.000   0 0.000
SUNIP8 22/12/2016 Call 8.990 4.325 4.325 0.000   0 4.325
SUNIQ8 22/12/2016 Put 8.990 0.000 0.000 0.000   0 0.000
SUNBT8 22/12/2016 Call 9.230 4.085 4.085 0.000   0 4.085
SUNBU8 22/12/2016 Put 9.230 0.000 0.000 0.000   0 0.000
SUNIS8 22/12/2016 Call 9.240 4.075 4.075 0.000   0 4.075
SUNIR8 22/12/2016 Put 9.240 0.000 0.000 0.000   0 0.000
SUNER8 22/12/2016 Call 9.470 3.845 3.845 0.000   0 3.845
SUNES8 22/12/2016 Put 9.470 0.000 0.000 0.000   0 0.000
SUNU58 22/12/2016 Call 9.720 3.595 3.595 0.000   0 3.595
SUNU68 22/12/2016 Put 9.720 0.000 0.000 0.000   20 0.000
SUNCH8 22/12/2016 Call 9.950 3.365 3.365 0.000   0 3.365
SUNCI8 22/12/2016 Put 9.950 0.000 0.000 0.000   0 0.000
SUNIT8 22/12/2016 Call 9.960 3.360 3.360 0.000   0 3.360
SUNIU8 22/12/2016 Put 9.960 0.000 0.000 0.000   70 0.000
SUNR57 22/12/2016 Call 10.200 3.120 3.120 0.000   0 3.120
SUNR67 22/12/2016 Put 10.200 0.000 0.000 0.000   173 0.000
SUNIW8 22/12/2016 Call 10.210 3.110 3.110 0.000   0 3.110
SUNIV8 22/12/2016 Put 10.210 0.000 0.000 0.000   143 0.000
SUNCF8 22/12/2016 Call 10.440 2.880 2.880 0.000   0 2.880
SUNCG8 22/12/2016 Put 10.440 0.000 0.000 0.000   0 0.000
SUNR37 22/12/2016 Call 10.690 2.630 2.630 0.000   0 2.630
SUNR47 22/12/2016 Put 10.690 0.000 0.000 0.000   0 0.000
SUNCJ8 22/12/2016 Call 10.930 2.390 2.390 0.000   0 2.390
SUNCK8 22/12/2016 Put 10.930 0.000 0.000 0.000   96 0.000
SUNKV7 22/12/2016 Call 11.170 2.150 2.150 0.000   0 2.150
SUNKW7 22/12/2016 Put 11.170 0.000 0.000 0.000   1,110 0.000
SUNC48 22/12/2016 Call 11.410 1.910 1.910 0.000   0 1.910
SUNC58 22/12/2016 Put 11.410 0.000 0.000 0.000   70 0.000
SUNKI7 22/12/2016 Call 11.660 1.660 1.660 0.000   262 1.660
SUNKJ7 22/12/2016 Put 11.660 0.000 0.000 0.000   300 0.000
SUNWI8 22/12/2016 Call 11.670 1.650 1.650 0.000   0 1.650
SUNWJ8 22/12/2016 Put 11.670 0.000 0.000 0.000   20 0.000
SUNCL8 22/12/2016 Call 11.900 1.425 1.425 0.000   418 1.425
SUNCM8 22/12/2016 Put 11.900 0.000 0.000 0.000   1,113 0.000
SUNWL8 22/12/2016 Call 11.910 1.415 1.415 0.000   0 1.415
SUNWK8 22/12/2016 Put 11.910 0.000 0.000 0.000   80 0.000
SUNKQ7 22/12/2016 Call 12.140 1.185 1.185 0.000   187 1.185
SUNKR7 22/12/2016 Put 12.140 0.001 0.001 0.000   332 0.001
SUNWM8 22/12/2016 Call 12.150 1.175 1.175 0.000   5 1.175
SUNWN8 22/12/2016 Put 12.150 0.001 0.001 0.000   60 0.001
SUNC88 22/12/2016 Call 12.380 0.955 0.955 0.000   1,048 0.955
SUNC98 22/12/2016 Put 12.380 0.004 0.004 0.000   4,057 0.004
SUNC59 22/12/2016 Call 12.390 0.945 0.945 0.000   520 0.945
SUNC49 22/12/2016 Put 12.390 0.004 0.004 0.000   168 0.004
SUNKG7 22/12/2016 Call 12.630 0.715 0.715 0.690 60 1,299 0.715
SUNKH7 22/12/2016 Put 12.630 0.015 0.015 0.000   1,081 0.015
SUNC68 22/12/2016 Call 12.870 0.505 0.505 0.480 9 1,728 0.505
SUNC78 22/12/2016 Put 12.870 0.040 0.040 0.000   993 0.040
SUNC69 22/12/2016 Call 12.880 0.495 0.495 0.000   200 0.495
SUNC79 22/12/2016 Put 12.880 0.040 0.040 0.000   100 0.040
SUNKM7 22/12/2016 Call 13.120 0.310 0.310 0.250 1,250 1,297 0.310
SUNKN7 22/12/2016 Put 13.120 0.100 0.100 0.000   135 0.100
SUND78 22/12/2016 Call 13.350 0.175 0.175 0.125 4,300 5,480 0.175
SUND88 22/12/2016 Put 13.350 0.205 0.205 0.000   250 0.205
SUNKE7 22/12/2016 Call 13.600 0.075 0.075 0.000   970 0.075
SUNKF7 22/12/2016 Put 13.600 0.365 0.365 0.000   0 0.365
SUNVZ8 22/12/2016 Call 13.610 0.070 0.070 0.000   0 0.070
SUNW18 22/12/2016 Put 13.610 0.370 0.370 0.000   5 0.370
SUNM28 22/12/2016 Call 13.840 0.025 0.025 0.000   0 0.025
SUNM38 22/12/2016 Put 13.840 0.565 0.565 0.000   0 0.565
SUNKK7 22/12/2016 Call 14.090 0.006 0.006 0.000   213 0.006
SUNKL7 22/12/2016 Put 14.090 0.795 0.795 0.000   0 0.795
SUNMM8 22/12/2016 Call 14.330 0.001 0.001 0.000   35 0.001
SUNMN8 22/12/2016 Put 14.330 1.025 1.025 0.000   0 1.025
SUNKA7 22/12/2016 Call 14.570 0.000 0.000 0.000   0 0.000
SUNKB7 22/12/2016 Put 14.570 1.260 1.260 0.000   0 1.260
SUNQ28 22/12/2016 Call 15.060 0.000 0.000 0.000   0 0.000
SUNQ38 22/12/2016 Put 15.060 1.750 1.750 0.000   0 1.750
SUNKC7 22/12/2016 Call 15.550 0.000 0.000 0.000   0 0.000
SUNKD7 22/12/2016 Put 15.550 2.240 2.240 0.000   0 2.240
SUNVF8 22/12/2016 Call 16.030 0.000 0.000 0.000   0 0.000
SUNVG8 22/12/2016 Put 16.030 2.720 2.720 0.000   0 2.720
SUNKO7 22/12/2016 Call 16.520 0.000 0.000 0.000   200 0.000
SUNKP7 22/12/2016 Put 16.520 3.210 3.210 0.000   0 3.210
SUNLX7 22/12/2016 Call 17.490 0.000 0.000 0.000   0 0.000
SUNLY7 22/12/2016 Put 17.490 4.180 4.180 0.000   0 4.180
SUNPR7 22/12/2016 Call 18.460 0.000 0.000 0.000   0 0.000
SUNPS7 22/12/2016 Put 18.460 5.150 5.150 0.000   0 5.150
SUNC19 24/01/2017 Call 0.010 13.330 13.330 0.000   0 13.330
SUNCT9 24/01/2017 Call 9.750 3.585 3.585 0.000   0 3.585
SUNCU9 24/01/2017 Put 9.750 0.000 0.000 0.000   0 0.000
SUNCL9 24/01/2017 Call 10.000 3.335 3.335 0.000   0 3.335
SUNCM9 24/01/2017 Put 10.000 0.000 0.000 0.000   0 0.000
SUNZO8 24/01/2017 Call 10.250 3.090 3.090 0.000   0 3.090
SUNZP8 24/01/2017 Put 10.250 0.000 0.000 0.000   0 0.000
SUNYB8 24/01/2017 Call 10.500 2.840 2.840 0.000   0 2.840
SUNYC8 24/01/2017 Put 10.500 0.000 0.000 0.000   80 0.000
SUNXV8 24/01/2017 Call 10.750 2.590 2.590 0.000   0 2.590
SUNXW8 24/01/2017 Put 10.750 0.000 0.000 0.000   80 0.000
SUNWE8 24/01/2017 Call 11.000 2.340 2.340 0.000   0 2.340
SUNWF8 24/01/2017 Put 11.000 0.001 0.001 0.000   300 0.001
SUNY68 24/01/2017 Call 11.010 2.330 2.330 0.000   0 2.330
SUNY58 24/01/2017 Put 11.010 0.001 0.001 0.000   0 0.001
SUNWC8 24/01/2017 Call 11.250 2.095 2.095 0.000   0 2.095
SUNWD8 24/01/2017 Put 11.250 0.003 0.003 0.000   0 0.003
SUNY38 24/01/2017 Call 11.260 2.085 2.085 0.000   0 2.085
SUNY48 24/01/2017 Put 11.260 0.003 0.003 0.000   325 0.003
SUNVH8 24/01/2017 Call 11.500 1.850 1.850 0.000   0 1.850
SUNVI8 24/01/2017 Put 11.500 0.006 0.006 0.000   600 0.006
SUNXT8 24/01/2017 Call 11.510 1.840 1.840 0.000   0 1.840
SUNXU8 24/01/2017 Put 11.510 0.006 0.006 0.000   1,550 0.006
SUNUN8 24/01/2017 Call 11.750 1.605 1.605 0.000   240 1.605
SUNUO8 24/01/2017 Put 11.750 0.010 0.010 0.000   240 0.010
SUNXS8 24/01/2017 Call 11.760 1.600 1.600 0.000   0 1.600
SUNXR8 24/01/2017 Put 11.760 0.010 0.010 0.000   422 0.010
SUNUR8 24/01/2017 Call 12.000 1.365 1.365 0.000   0 1.365
SUNUS8 24/01/2017 Put 12.000 0.025 0.025 0.000   855 0.025
SUNDM9 24/01/2017 Call 12.010 1.360 1.360 0.000   0 1.360
SUNDN9 24/01/2017 Put 12.010 0.025 0.025 0.000   0 0.025
SUNV68 24/01/2017 Call 12.250 1.135 1.135 0.000   304 1.135
SUNV78 24/01/2017 Put 12.250 0.040 0.040 0.000   100 0.040
SUNDP9 24/01/2017 Call 12.260 1.125 1.125 0.000   0 1.125
SUNDO9 24/01/2017 Put 12.260 0.040 0.040 0.000   0 0.040
SUNVA8 24/01/2017 Call 12.500 0.910 0.910 0.000   285 0.910
SUNVB8 24/01/2017 Put 12.500 0.070 0.070 0.070 35 178 0.070
SUNUL8 24/01/2017 Call 12.750 0.695 0.695 0.655 50 710 0.695
SUNUM8 24/01/2017 Put 12.750 0.110 0.110 0.000   90 0.110
SUNYA8 24/01/2017 Call 12.760 0.690 0.690 0.000   120 0.690
SUNY98 24/01/2017 Put 12.760 0.110 0.110 0.000   809 0.110
SUNUT8 24/01/2017 Call 13.000 0.505 0.505 0.000   2,597 0.505
SUNUU8 24/01/2017 Put 13.000 0.170 0.170 0.165 91 337 0.170
SUNY78 24/01/2017 Call 13.010 0.500 0.500 0.000   196 0.500
SUNY88 24/01/2017 Put 13.010 0.175 0.175 0.000   185 0.175
SUNV48 24/01/2017 Call 13.250 0.345 0.345 0.300 535 1,287 0.345
SUNV58 24/01/2017 Put 13.250 0.265 0.265 0.000   0 0.265
SUNVC8 24/01/2017 Call 13.500 0.220 0.220 0.205 70 1,314 0.220
SUNVD8 24/01/2017 Put 13.500 0.390 0.390 0.000   0 0.390
SUNUX8 24/01/2017 Call 13.750 0.125 0.125 0.000   0 0.125
SUNUY8 24/01/2017 Put 13.750 0.550 0.550 0.000   0 0.550
SUNV28 24/01/2017 Call 14.000 0.065 0.065 0.070 51 59 0.065
SUNV38 24/01/2017 Put 14.000 0.745 0.745 0.000   0 0.745
SUNV88 24/01/2017 Call 14.250 0.030 0.030 0.000   0 0.030
SUNV98 24/01/2017 Put 14.250 0.965 0.965 0.000   0 0.965
SUNUJ8 24/01/2017 Call 14.500 0.015 0.015 0.000   0 0.015
SUNUK8 24/01/2017 Put 14.500 1.205 1.205 0.000   0 1.205
SUNUV8 24/01/2017 Call 14.750 0.006 0.006 0.000   0 0.006
SUNUW8 24/01/2017 Put 14.750 1.445 1.445 0.000   0 1.445
SUNUZ8 24/01/2017 Call 15.000 0.002 0.002 0.000   0 0.002
SUNV18 24/01/2017 Put 15.000 1.695 1.695 0.000   0 1.695
SUNUP8 24/01/2017 Call 15.500 0.000 0.000 0.000   0 0.000
SUNUQ8 24/01/2017 Put 15.500 2.190 2.190 0.000   0 2.190
SUNVP8 24/01/2017 Call 16.000 0.000 0.000 0.000   0 0.000
SUNVQ8 24/01/2017 Put 16.000 2.690 2.690 0.000   0 2.690
SUNES9 23/02/2017 Call 0.010 12.995 12.995 0.000   0 12.995
SUNCV9 23/02/2017 Call 9.750 3.600 3.600 0.000   0 3.600
SUNCW9 23/02/2017 Put 9.750 0.001 0.001 0.000   0 0.001
SUNCN9 23/02/2017 Call 10.000 3.350 3.350 0.000   0 3.350
SUNCO9 23/02/2017 Put 10.000 0.003 0.003 0.000   0 0.003
SUNZQ8 23/02/2017 Call 10.250 3.105 3.105 0.000   0 3.105
SUNZR8 23/02/2017 Put 10.250 0.006 0.006 0.000   0 0.006
SUNYD8 23/02/2017 Call 10.500 2.855 2.855 0.000   0 2.855
SUNYE8 23/02/2017 Put 10.500 0.010 0.010 0.000   0 0.010
SUNXY8 23/02/2017 Call 10.750 2.610 2.610 0.000   0 2.610
SUNXZ8 23/02/2017 Put 10.750 0.020 0.020 0.000   0 0.020
SUNWW8 23/02/2017 Call 11.000 2.365 2.365 0.000   0 2.365
SUNWX8 23/02/2017 Put 11.000 0.030 0.030 0.000   150 0.030
SUNZM8 23/02/2017 Call 11.010 2.030 2.030 0.000   0 2.030
SUNZN8 23/02/2017 Put 11.010 0.030 0.030 0.000   0 0.030
SUNXI8 23/02/2017 Call 11.250 2.120 2.120 0.000   360 2.120
SUNXJ8 23/02/2017 Put 11.250 0.045 0.045 0.000   100 0.045
SUNZK8 23/02/2017 Call 11.260 1.790 1.790 0.000   0 1.790
SUNZL8 23/02/2017 Put 11.260 0.045 0.045 0.000   0 0.045
SUNX78 23/02/2017 Call 11.500 1.880 1.880 0.000   0 1.880
SUNX88 23/02/2017 Put 11.500 0.065 0.065 0.000   47 0.065
SUNZI8 23/02/2017 Call 11.510 1.560 1.560 0.000   0 1.560
SUNZJ8 23/02/2017 Put 11.510 0.065 0.065 0.000   0 0.065
SUNWS8 23/02/2017 Call 11.750 1.645 1.645 0.000   0 1.645
SUNWT8 23/02/2017 Put 11.750 0.090 0.090 0.000   427 0.090
SUNWU8 23/02/2017 Call 12.000 1.415 1.415 0.000   185 1.415
SUNWV8 23/02/2017 Put 12.000 0.125 0.125 0.000   510 0.125
SUNCJ9 23/02/2017 Call 12.010 1.120 1.120 0.000   30 1.120
SUNCK9 23/02/2017 Put 12.010 0.130 0.130 0.000   10 0.130
SUNXG8 23/02/2017 Call 12.250 1.195 1.195 0.000   0 1.195
SUNXH8 23/02/2017 Put 12.250 0.170 0.170 0.000   260 0.170
SUNX98 23/02/2017 Call 12.500 0.985 0.985 0.925 600 158 0.985
SUNXA8 23/02/2017 Put 12.500 0.230 0.230 0.000   35 0.230
SUND89 23/02/2017 Call 12.510 0.735 0.735 0.000   0 0.735
SUND99 23/02/2017 Put 12.510 0.235 0.235 0.000   0 0.235
SUNWY8 23/02/2017 Call 12.750 0.790 0.790 0.000   82 0.790
SUNWZ8 23/02/2017 Put 12.750 0.310 0.310 0.310 130 130 0.310
SUNDL9 23/02/2017 Call 12.760 0.570 0.570 0.000   40 0.570
SUNDK9 23/02/2017 Put 12.760 0.315 0.315 0.000   0 0.315
SUNXD8 23/02/2017 Call 13.000 0.615 0.615 0.000   952 0.615
SUNXF8 23/02/2017 Put 13.000 0.415 0.415 0.000   0 0.415
SUNEZ9 23/02/2017 Call 13.010 0.425 0.425 0.000   0 0.425
SUNF19 23/02/2017 Put 13.010 0.420 0.420 0.000   0 0.420
SUNX38 23/02/2017 Call 13.250 0.465 0.465 0.000   182 0.465
SUNX48 23/02/2017 Put 13.250 0.540 0.540 0.000   0 0.540
SUNYI8 23/02/2017 Call 13.260 0.310 0.310 0.300 278 428 0.310
SUNYH8 23/02/2017 Put 13.260 0.545 0.545 0.000   0 0.545
SUNWQ8 23/02/2017 Call 13.500 0.340 0.340 0.000   860 0.340
SUNWR8 23/02/2017 Put 13.500 0.695 0.695 0.000   50 0.695
SUNX18 23/02/2017 Call 13.750 0.240 0.240 0.180 8 8 0.240
SUNX28 23/02/2017 Put 13.750 0.870 0.870 0.000   0 0.870
SUNXB8 23/02/2017 Call 14.000 0.160 0.160 0.000   0 0.160
SUNXC8 23/02/2017 Put 14.000 1.065 1.065 0.000   0 1.065
SUNX58 23/02/2017 Call 14.250 0.105 0.105 0.000   0 0.105
SUNX68 23/02/2017 Put 14.250 1.280 1.280 0.000   0 1.280
SUNWO8 23/02/2017 Call 14.500 0.070 0.070 0.000   0 0.070
SUNWP8 23/02/2017 Put 14.500 1.510 1.510 0.000   0 1.510
SUNXL8 23/02/2017 Call 14.750 0.045 0.045 0.000   0 0.045
SUNXM8 23/02/2017 Put 14.750 1.745 1.745 0.000   0 1.745
SUNLP8 30/03/2017 Call 0.010 13.020 13.020 0.000   0 13.020
SUNIL8 30/03/2017 Call 8.500 4.840 4.840 0.000   0 4.840
SUNIM8 30/03/2017 Put 8.500 0.000 0.000 0.000   0 0.000
SUNET8 30/03/2017 Call 9.000 4.345 4.345 0.000   0 4.345
SUNEU8 30/03/2017 Put 9.000 0.001 0.001 0.000   0 0.001
SUNBV8 30/03/2017 Call 9.500 3.850 3.850 0.000   0 3.850
SUNBW8 30/03/2017 Put 9.500 0.003 0.003 0.000   0 0.003
SUNLQ8 30/03/2017 Call 9.750 3.600 3.600 0.000   0 3.600
SUNLR8 30/03/2017 Put 9.750 0.006 0.006 0.000   0 0.006
SUNUB7 30/03/2017 Call 10.000 3.350 3.350 0.000   0 3.350
SUNUC7 30/03/2017 Put 10.000 0.010 0.010 0.000   140 0.010
SUNL58 30/03/2017 Call 10.250 3.105 3.105 0.000   0 3.105
SUNL68 30/03/2017 Put 10.250 0.015 0.015 0.000   97 0.015
SUNU87 30/03/2017 Call 10.500 2.855 2.855 0.000   0 2.855
SUNU97 30/03/2017 Put 10.500 0.025 0.025 0.000   115 0.025
SUNC89 30/03/2017 Call 10.510 2.550 2.550 0.000   0 2.550
SUNC99 30/03/2017 Put 10.510 0.025 0.025 0.000   0 0.025
SUNKS8 30/03/2017 Call 10.750 2.610 2.610 0.000   0 2.610
SUNKT8 30/03/2017 Put 10.750 0.040 0.040 0.000   0 0.040
SUNCF9 30/03/2017 Call 10.760 2.310 2.310 0.000   0 2.310
SUNCG9 30/03/2017 Put 10.760 0.040 0.040 0.000   0 0.040
SUNTX7 30/03/2017 Call 11.000 2.365 2.365 0.000   0 2.365
SUNTY7 30/03/2017 Put 11.000 0.055 0.055 0.000   50 0.055
SUNCH9 30/03/2017 Call 11.010 2.075 2.075 0.000   0 2.075
SUNCI9 30/03/2017 Put 11.010 0.055 0.055 0.000   0 0.055
SUNL38 30/03/2017 Call 11.250 2.120 2.120 0.000   0 2.120
SUNL48 30/03/2017 Put 11.250 0.075 0.075 0.000   0 0.075
SUNU67 30/03/2017 Call 11.500 1.885 1.885 0.000   0 1.885
SUNU77 30/03/2017 Put 11.500 0.100 0.100 0.000   113 0.100
SUNKY8 30/03/2017 Call 11.750 1.650 1.650 1.680 2 10 1.650
SUNKZ8 30/03/2017 Put 11.750 0.135 0.135 0.000   1,000 0.135
SUNTT7 30/03/2017 Call 12.000 1.425 1.425 0.000   0 1.425
SUNTU7 30/03/2017 Put 12.000 0.180 0.180 0.000   956 0.180
SUNKW8 30/03/2017 Call 12.250 1.205 1.205 0.000   14 1.205
SUNKX8 30/03/2017 Put 12.250 0.235 0.235 0.000   1,300 0.235
SUNU47 30/03/2017 Call 12.500 1.000 1.000 0.000   111 1.000
SUNU57 30/03/2017 Put 12.500 0.305 0.305 0.000   141 0.305
SUNM48 30/03/2017 Call 12.510 0.830 0.830 0.000   65 0.830
SUNM58 30/03/2017 Put 12.510 0.305 0.305 0.000   311 0.305
SUNL18 30/03/2017 Call 12.750 0.815 0.815 0.000   1,232 0.815
SUNL28 30/03/2017 Put 12.750 0.390 0.390 0.000   535 0.390
SUNTV7 30/03/2017 Call 13.000 0.645 0.645 0.000   130 0.645
SUNTW7 30/03/2017 Put 13.000 0.490 0.490 0.000   0 0.490
SUNW58 30/03/2017 Call 13.010 0.525 0.525 0.000   136 0.525
SUNW48 30/03/2017 Put 13.010 0.490 0.490 0.000   40 0.490
SUNKU8 30/03/2017 Call 13.250 0.495 0.495 0.000   970 0.495
SUNKV8 30/03/2017 Put 13.250 0.615 0.615 0.000   0 0.615
SUNU27 30/03/2017 Call 13.500 0.370 0.370 0.000 500 1,769 0.370
SUNU37 30/03/2017 Put 13.500 0.765 0.765 0.000   18 0.765
SUNW28 30/03/2017 Call 13.510 0.305 0.305 0.280 110 233 0.305
SUNW38 30/03/2017 Put 13.510 0.760 0.760 0.000   130 0.760
SUNLU8 30/03/2017 Call 13.750 0.270 0.270 0.000   2,775 0.270
SUNLW8 30/03/2017 Put 13.750 0.930 0.930 0.000   0 0.930
SUNTR7 30/03/2017 Call 14.000 0.195 0.195 0.000   432 0.195
SUNTS7 30/03/2017 Put 14.000 1.120 1.120 0.000   50 1.120
SUNMA8 30/03/2017 Call 14.250 0.135 0.135 0.000   0 0.135
SUNMB8 30/03/2017 Put 14.250 1.325 1.325 0.000   0 1.325
SUNTZ7 30/03/2017 Call 14.500 0.095 0.095 0.000   0 0.095
SUNU17 30/03/2017 Put 14.500 1.545 1.545 0.000   0 1.545
SUNPR8 30/03/2017 Call 14.750 0.065 0.065 0.000   200 0.065
SUNPS8 30/03/2017 Put 14.750 1.780 1.780 0.000   0 1.780
SUNVK7 30/03/2017 Call 15.000 0.045 0.045 0.000   200 0.045
SUNVL7 30/03/2017 Put 15.000 2.015 2.015 0.000   0 2.015
SUNUF8 30/03/2017 Call 15.500 0.020 0.020 0.000   0 0.020
SUNUG8 30/03/2017 Put 15.500 2.500 2.500 0.000   0 2.500
SUNW17 30/03/2017 Call 16.000 0.007 0.007 0.000   0 0.007
SUNW27 30/03/2017 Put 16.000 2.995 2.995 0.000   0 2.995
SUNCX9 27/04/2017 Call 9.750 3.600 3.600 0.000   0 3.600
SUNCY9 27/04/2017 Put 9.750 0.015 0.015 0.000   0 0.015
SUNCP9 27/04/2017 Call 10.000 3.350 3.350 0.000   0 3.350
SUNCQ9 27/04/2017 Put 10.000 0.020 0.020 0.000   0 0.020
SUNC29 27/04/2017 Call 10.250 3.100 3.100 0.000   0 3.100
SUNC39 27/04/2017 Put 10.250 0.030 0.030 0.000   0 0.030
SUNZY8 27/04/2017 Call 10.500 2.855 2.855 0.000   0 2.855
SUNB19 27/04/2017 Put 10.500 0.045 0.045 0.000   0 0.045
SUNB29 27/04/2017 Call 10.750 2.610 2.610 0.000   0 2.610
SUNB39 27/04/2017 Put 10.750 0.060 0.060 0.000   0 0.060
SUNB49 27/04/2017 Call 11.000 2.365 2.365 0.000   0 2.365
SUNB59 27/04/2017 Put 11.000 0.080 0.080 0.000   0 0.080
SUNB69 27/04/2017 Call 11.250 2.125 2.125 0.000   0 2.125
SUNB79 27/04/2017 Put 11.250 0.105 0.105 0.000   0 0.105
SUNB89 27/04/2017 Call 11.500 1.890 1.890 0.000   0 1.890
SUNB99 27/04/2017 Put 11.500 0.135 0.135 0.000   0 0.135
SUNBF9 27/04/2017 Call 11.750 1.655 1.655 0.000   0 1.655
SUNBG9 27/04/2017 Put 11.750 0.175 0.175 0.000   10 0.175
SUNBH9 27/04/2017 Call 12.000 1.435 1.435 0.000   0 1.435
SUNBI9 27/04/2017 Put 12.000 0.220 0.220 0.000   0 0.220
SUNBJ9 27/04/2017 Call 12.250 1.225 1.225 0.000   0 1.225
SUNBK9 27/04/2017 Put 12.250 0.280 0.280 0.000   5 0.280
SUNBL9 27/04/2017 Call 12.500 1.020 1.020 0.000   0 1.020
SUNBM9 27/04/2017 Put 12.500 0.350 0.350 0.000   0 0.350
SUNBO9 27/04/2017 Call 12.750 0.835 0.835 0.000   0 0.835
SUNBP9 27/04/2017 Put 12.750 0.440 0.440 0.000   0 0.440
SUNBQ9 27/04/2017 Call 13.000 0.670 0.670 0.000   0 0.670
SUNBR9 27/04/2017 Put 13.000 0.545 0.545 0.000   0 0.545
SUNBS9 27/04/2017 Call 13.250 0.525 0.525 0.000   750 0.525
SUNBT9 27/04/2017 Put 13.250 0.670 0.670 0.000   0 0.670
SUNBU9 27/04/2017 Call 13.500 0.405 0.405 0.000   0 0.405
SUNBV9 27/04/2017 Put 13.500 0.810 0.810 0.000   0 0.810
SUNBW9 27/04/2017 Call 13.750 0.305 0.305 0.000   0 0.305
SUNBX9 27/04/2017 Put 13.750 0.975 0.975 0.000   0 0.975
SUNBY9 27/04/2017 Call 14.000 0.225 0.225 0.000   0 0.225
SUNBZ9 27/04/2017 Put 14.000 1.155 1.155 0.000   0 1.155
SUNDQ9 27/04/2017 Call 14.250 0.165 0.165 0.000   0 0.165
SUNDR9 27/04/2017 Put 14.250 1.350 1.350 0.000   0 1.350
SUNET9 27/04/2017 Call 14.500 0.120 0.120 0.000   0 0.120
SUNEU9 27/04/2017 Put 14.500 1.560 1.560 0.000   0 1.560
SUNF29 27/04/2017 Call 14.750 0.080 0.080 0.000   0 0.080
SUNF39 27/04/2017 Put 14.750 1.780 1.780 0.000   0 1.780
SUNDS9 25/05/2017 Call 10.750 2.615 2.615 0.000   0 2.615
SUNDT9 25/05/2017 Put 10.750 0.090 0.090 0.000   0 0.090
SUNDU9 25/05/2017 Call 11.000 2.370 2.370 0.000   0 2.370
SUNDV9 25/05/2017 Put 11.000 0.110 0.110 0.000   0 0.110
SUNDW9 25/05/2017 Call 11.250 2.130 2.130 0.000   0 2.130
SUNDX9 25/05/2017 Put 11.250 0.135 0.135 0.000   0 0.135
SUNDY9 25/05/2017 Call 11.500 1.900 1.900 0.000   0 1.900
SUNDZ9 25/05/2017 Put 11.500 0.170 0.170 0.000   0 0.170
SUNE19 25/05/2017 Call 11.750 1.675 1.675 0.000   0 1.675
SUNE29 25/05/2017 Put 11.750 0.210 0.210 0.000   0 0.210
SUNE39 25/05/2017 Call 12.000 1.455 1.455 0.000   0 1.455
SUNE49 25/05/2017 Put 12.000 0.260 0.260 0.000   0 0.260
SUNE59 25/05/2017 Call 12.250 1.245 1.245 0.000   0 1.245
SUNE69 25/05/2017 Put 12.250 0.325 0.325 0.000   0 0.325
SUNE79 25/05/2017 Call 12.500 1.055 1.055 0.000   0 1.055
SUNE89 25/05/2017 Put 12.500 0.400 0.400 0.000   0 0.400
SUNE99 25/05/2017 Call 12.750 0.875 0.875 0.000   0 0.875
SUNEF9 25/05/2017 Put 12.750 0.495 0.495 0.000   0 0.495
SUNEG9 25/05/2017 Call 13.000 0.715 0.715 0.000   0 0.715
SUNEH9 25/05/2017 Put 13.000 0.600 0.600 0.000   0 0.600
SUNEI9 25/05/2017 Call 13.250 0.575 0.575 0.000   0 0.575
SUNEJ9 25/05/2017 Put 13.250 0.725 0.725 0.000   0 0.725
SUNEK9 25/05/2017 Call 13.500 0.455 0.455 0.000   5 0.455
SUNEL9 25/05/2017 Put 13.500 0.865 0.865 0.000   0 0.865
SUNEM9 25/05/2017 Call 13.750 0.355 0.355 0.000   0 0.355
SUNEN9 25/05/2017 Put 13.750 1.020 1.020 0.000   0 1.020
SUNEO9 25/05/2017 Call 14.000 0.275 0.275 0.000   0 0.275
SUNEP9 25/05/2017 Put 14.000 1.195 1.195 0.000   0 1.195
SUNEQ9 25/05/2017 Call 14.250 0.210 0.210 0.000   0 0.210
SUNER9 25/05/2017 Put 14.250 1.385 1.385 0.000   0 1.385
SUNEV9 25/05/2017 Call 14.500 0.155 0.155 0.000   0 0.155
SUNEW9 25/05/2017 Put 14.500 1.585 1.585 0.000   0 1.585
SUNF49 25/05/2017 Call 14.750 0.120 0.120 0.000   0 0.120
SUNF59 25/05/2017 Put 14.750 1.800 1.800 0.000   0 1.800
SUNT58 29/06/2017 Call 0.010 13.095 13.095 0.000   0 13.095
SUNIN8 29/06/2017 Call 8.500 4.845 4.845 0.000   0 4.845
SUNIO8 29/06/2017 Put 8.500 0.008 0.008 0.000   0 0.008
SUNEV8 29/06/2017 Call 9.000 4.345 4.345 0.000   0 4.345
SUNEW8 29/06/2017 Put 9.000 0.020 0.020 0.000   0 0.020
SUNCV8 29/06/2017 Call 9.500 3.850 3.850 0.000   0 3.850
SUNCW8 29/06/2017 Put 9.500 0.035 0.035 0.000   0 0.035
SUNCZ9 29/06/2017 Call 9.750 3.600 3.600 0.000   0 3.600
SUND19 29/06/2017 Put 9.750 0.050 0.050 0.000   0 0.050
SUNCX8 29/06/2017 Call 10.000 3.355 3.355 0.000   0 3.355
SUNCY8 29/06/2017 Put 10.000 0.060 0.060 0.000   75 0.060
SUNT68 29/06/2017 Call 10.250 3.105 3.105 0.000   0 3.105
SUNT78 29/06/2017 Put 10.250 0.080 0.080 0.000   200 0.080
SUNCT8 29/06/2017 Call 10.500 2.865 2.865 0.000   0 2.865
SUNCU8 29/06/2017 Put 10.500 0.095 0.095 0.000   0 0.095
SUNSM8 29/06/2017 Call 10.750 2.620 2.620 0.000   0 2.620
SUNSN8 29/06/2017 Put 10.750 0.115 0.115 0.000   0 0.115
SUND48 29/06/2017 Call 11.000 2.380 2.380 0.000   0 2.380
SUND58 29/06/2017 Put 11.000 0.140 0.140 0.000   0 0.140
SUNSK8 29/06/2017 Call 11.250 2.145 2.145 0.000   0 2.145
SUNSL8 29/06/2017 Put 11.250 0.175 0.175 0.000   0 0.175
SUNCR8 29/06/2017 Call 11.500 1.915 1.915 0.000   0 1.915
SUNCS8 29/06/2017 Put 11.500 0.210 0.210 0.000   0 0.210
SUNSO8 29/06/2017 Call 11.750 1.700 1.700 0.000   0 1.700
SUNSP8 29/06/2017 Put 11.750 0.255 0.255 0.000   200 0.255
SUNCZ8 29/06/2017 Call 12.000 1.485 1.485 0.000   0 1.485
SUND18 29/06/2017 Put 12.000 0.315 0.315 0.000   80 0.315
SUNSI8 29/06/2017 Call 12.250 1.285 1.285 0.000   0 1.285
SUNSJ8 29/06/2017 Put 12.250 0.380 0.380 0.000   258 0.380
SUNCP8 29/06/2017 Call 12.500 1.100 1.100 0.000   10 1.100
SUNCQ8 29/06/2017 Put 12.500 0.460 0.460 0.000   36 0.460
SUNSQ8 29/06/2017 Call 12.750 0.930 0.930 0.000   150 0.930
SUNSR8 29/06/2017 Put 12.750 0.555 0.555 0.000   200 0.555
SUND28 29/06/2017 Call 13.000 0.775 0.775 0.000   45 0.775
SUND38 29/06/2017 Put 13.000 0.660 0.660 0.000   200 0.660
SUNW78 29/06/2017 Call 13.010 0.740 0.740 0.000   30 0.740
SUNW68 29/06/2017 Put 13.010 0.650 0.650 0.000   30 0.650
SUNSG8 29/06/2017 Call 13.250 0.640 0.640 0.000   0 0.640
SUNSH8 29/06/2017 Put 13.250 0.785 0.785 0.000   0 0.785
SUNCN8 29/06/2017 Call 13.500 0.525 0.525 0.510 2,200 2,240 0.525
SUNCO8 29/06/2017 Put 13.500 0.925 0.925 0.000   0 0.925
SUNW88 29/06/2017 Call 13.510 0.505 0.505 0.000   100 0.505
SUNW98 29/06/2017 Put 13.510 0.910 0.910 0.000   50 0.910
SUNSS8 29/06/2017 Call 13.750 0.420 0.420 0.000   0 0.420
SUNST8 29/06/2017 Put 13.750 1.080 1.080 0.000   0 1.080
SUNDN8 29/06/2017 Call 14.000 0.335 0.335 0.000   550 0.335
SUNDO8 29/06/2017 Put 14.000 1.245 1.245 0.000   0 1.245
SUNTG8 29/06/2017 Call 14.250 0.265 0.265 0.000   0 0.265
SUNTH8 29/06/2017 Put 14.250 1.430 1.430 0.000   0 1.430
SUNMC8 29/06/2017 Call 14.500 0.210 0.210 0.000   0 0.210
SUNMD8 29/06/2017 Put 14.500 1.630 1.630 0.000   0 1.630
SUNTI8 29/06/2017 Call 14.750 0.160 0.160 0.000   0 0.160
SUNTJ8 29/06/2017 Put 14.750 1.835 1.835 0.000   0 1.835
SUNP78 29/06/2017 Call 15.000 0.125 0.125 0.000   0 0.125
SUNP88 29/06/2017 Put 15.000 2.055 2.055 0.000   0 2.055
SUNUH8 29/06/2017 Call 15.500 0.070 0.070 0.000   0 0.070
SUNUI8 29/06/2017 Put 15.500 2.515 2.515 0.000   0 2.515
SUNVR8 29/06/2017 Call 16.000 0.040 0.040 0.000   0 0.040
SUNVS8 29/06/2017 Put 16.000 3.000 3.000 0.000   0 3.000
SUNZH8 28/09/2017 Call 0.010 12.725 12.725 0.000   0 12.725
SUNLS8 28/09/2017 Call 9.500 3.845 3.845 0.000   0 3.845
SUNLT8 28/09/2017 Put 9.500 0.095 0.095 0.000   0 0.095
SUND29 28/09/2017 Call 9.750 3.600 3.600 0.000   0 3.600
SUND39 28/09/2017 Put 9.750 0.125 0.125 0.000   0 0.125
SUNLF8 28/09/2017 Call 10.000 3.350 3.350 0.000   0 3.350
SUNLG8 28/09/2017 Put 10.000 0.150 0.150 0.000   0 0.150
SUNZS8 28/09/2017 Call 10.250 3.105 3.105 0.000   0 3.105
SUNZT8 28/09/2017 Put 10.250 0.175 0.175 0.000   0 0.175
SUNL98 28/09/2017 Call 10.500 2.860 2.860 0.000   0 2.860
SUNLA8 28/09/2017 Put 10.500 0.205 0.205 0.000   0 0.205
SUNYL8 28/09/2017 Call 10.750 2.625 2.625 0.000   0 2.625
SUNYM8 28/09/2017 Put 10.750 0.245 0.245 0.000   0 0.245
SUNLH8 28/09/2017 Call 11.000 2.390 2.390 0.000   0 2.390
SUNLI8 28/09/2017 Put 11.000 0.290 0.290 0.000   0 0.290
SUNYR8 28/09/2017 Call 11.250 2.160 2.160 0.000   0 2.160
SUNYS8 28/09/2017 Put 11.250 0.340 0.340 0.000   0 0.340
SUNLB8 28/09/2017 Call 11.500 1.945 1.945 0.000   0 1.945
SUNLC8 28/09/2017 Put 11.500 0.400 0.400 0.000   0 0.400
SUNYJ8 28/09/2017 Call 11.750 1.730 1.730 0.000   0 1.730
SUNYK8 28/09/2017 Put 11.750 0.465 0.465 0.000   0 0.465
SUNLN8 28/09/2017 Call 12.000 1.530 1.530 0.000   0 1.530
SUNLO8 28/09/2017 Put 12.000 0.545 0.545 0.000   0 0.545
SUNYP8 28/09/2017 Call 12.250 1.345 1.345 0.000   0 1.345
SUNYQ8 28/09/2017 Put 12.250 0.635 0.635 0.000   0 0.635
SUNLD8 28/09/2017 Call 12.500 1.170 1.170 0.000   0 1.170
SUNLE8 28/09/2017 Put 12.500 0.730 0.730 0.000   0 0.730
SUNYT8 28/09/2017 Call 12.750 1.010 1.010 0.000   30 1.010
SUNYU8 28/09/2017 Put 12.750 0.850 0.850 0.000   0 0.850
SUNLL8 28/09/2017 Call 13.000 0.865 0.865 0.000   0 0.865
SUNLM8 28/09/2017 Put 13.000 0.975 0.975 0.000   0 0.975
SUNYN8 28/09/2017 Call 13.250 0.735 0.735 0.000   0 0.735
SUNYO8 28/09/2017 Put 13.250 1.115 1.115 0.000   0 1.115
SUNL78 28/09/2017 Call 13.500 0.620 0.620 0.000   0 0.620
SUNL88 28/09/2017 Put 13.500 1.265 1.265 0.000   0 1.265
SUNYV8 28/09/2017 Call 13.750 0.520 0.520 0.000   0 0.520
SUNYW8 28/09/2017 Put 13.750 1.425 1.425 0.000   0 1.425
SUNLJ8 28/09/2017 Call 14.000 0.435 0.435 0.000   0 0.435
SUNLK8 28/09/2017 Put 14.000 1.595 1.595 0.000   0 1.595
SUNZW8 28/09/2017 Call 14.250 0.360 0.360 0.000   0 0.360
SUNZX8 28/09/2017 Put 14.250 1.780 1.780 0.000   0 1.780
SUNME8 28/09/2017 Call 14.500 0.300 0.300 0.000   0 0.300
SUNMF8 28/09/2017 Put 14.500 1.970 1.970 0.000   0 1.970
SUNF69 28/09/2017 Call 14.750 0.245 0.245 0.000   0 0.245
SUNF79 28/09/2017 Put 14.750 2.175 2.175 0.000   0 2.175
SUNP98 28/09/2017 Call 15.000 0.200 0.200 0.000   0 0.200
SUNPK8 28/09/2017 Put 15.000 2.385 2.385 0.000   0 2.385
SUNTM8 28/09/2017 Call 16.000 0.085 0.085 0.000   0 0.085
SUNTN8 28/09/2017 Put 16.000 3.290 3.290 0.000   0 3.290
SUNVX8 28/09/2017 Call 17.000 0.030 0.030 0.000   0 0.030
SUNVY8 28/09/2017 Put 17.000 4.245 4.245 0.000   0 4.245
SUND49 21/12/2017 Call 9.420 3.925 3.925 0.000   0 3.925
SUND59 21/12/2017 Put 9.420 0.135 0.135 0.000   0 0.135
SUNT88 21/12/2017 Call 9.910 3.440 3.440 0.000   0 3.440
SUNT98 21/12/2017 Put 9.910 0.185 0.185 0.000   0 0.185
SUNSY8 21/12/2017 Call 10.410 2.955 2.955 0.000   0 2.955
SUNSZ8 21/12/2017 Put 10.410 0.255 0.255 0.000   0 0.255
SUNSU8 21/12/2017 Call 10.910 2.485 2.485 0.000   0 2.485
SUNSV8 21/12/2017 Put 10.910 0.345 0.345 0.000   0 0.345
SUNSW8 21/12/2017 Call 11.400 2.050 2.050 0.000   0 2.050
SUNSX8 21/12/2017 Put 11.400 0.460 0.460 0.000   0 0.460
SUNT38 21/12/2017 Call 11.900 1.650 1.650 0.000   0 1.650
SUNT48 21/12/2017 Put 11.900 0.615 0.615 0.000   20 0.615
SUNT18 21/12/2017 Call 12.390 1.300 1.300 0.000   0 1.300
SUNT28 21/12/2017 Put 12.390 0.800 0.800 0.000   0 0.800
SUNX79 21/12/2017 Call 12.890 1.000 1.000 0.000   0 1.000
SUNX89 21/12/2017 Put 12.890 1.025 1.025 0.000   40 1.025
SUNX99 21/12/2017 Call 13.380 0.750 0.750 0.000   0 0.750
SUNXA9 21/12/2017 Put 13.380 1.290 1.290 0.000   0 1.290
SUNXC9 21/12/2017 Call 13.880 0.550 0.550 0.000   0 0.550
SUNXB9 21/12/2017 Put 13.880 1.605 1.605 0.000   0 1.605
SUNXD9 21/12/2017 Call 14.380 0.395 0.395 0.000   0 0.395
SUNXF9 21/12/2017 Put 14.380 1.960 1.960 0.000   600 1.960
SUNXH9 21/12/2017 Call 14.870 0.285 0.285 0.000   0 0.285
SUNXG9 21/12/2017 Put 14.870 2.345 2.345 0.000   183 2.345
SUNTO8 21/12/2017 Call 15.860 0.140 0.140 0.000   0 0.140
SUNTP8 21/12/2017 Put 15.860 3.200 3.200 0.000   0 3.200
SUNVT8 21/12/2017 Call 16.850 0.065 0.065 0.000   0 0.065
SUNVU8 21/12/2017 Put 16.850 4.120 4.120 0.000   0 4.120
SUND69 28/03/2018 Call 9.500 3.845 3.845 0.000   0 3.845
SUND79 28/03/2018 Put 9.500 0.115 0.115 0.000   0 0.115
SUNZU8 28/03/2018 Call 10.000 3.345 3.345 0.000   0 3.345
SUNZV8 28/03/2018 Put 10.000 0.190 0.190 0.000   0 0.190
SUNZ98 28/03/2018 Call 10.500 2.850 2.850 0.000   0 2.850
SUNZA8 28/03/2018 Put 10.500 0.295 0.295 0.000   0 0.295
SUNYX8 28/03/2018 Call 11.000 2.375 2.375 0.000   0 2.375
SUNYZ8 28/03/2018 Put 11.000 0.435 0.435 0.000   0 0.435
SUNZ18 28/03/2018 Call 11.500 1.935 1.935 0.000   0 1.935
SUNZ28 28/03/2018 Put 11.500 0.610 0.610 0.000   0 0.610
SUNZ58 28/03/2018 Call 12.000 1.555 1.555 0.000   0 1.555
SUNZ68 28/03/2018 Put 12.000 0.825 0.825 0.000   0 0.825
SUNZD8 28/03/2018 Call 12.500 1.240 1.240 0.000   0 1.240
SUNZE8 28/03/2018 Put 12.500 1.080 1.080 0.000   0 1.080
SUNZ78 28/03/2018 Call 13.000 0.980 0.980 0.000   0 0.980
SUNZ88 28/03/2018 Put 13.000 1.365 1.365 0.000   0 1.365
SUNZB8 28/03/2018 Call 13.500 0.770 0.770 0.000   0 0.770
SUNZC8 28/03/2018 Put 13.500 1.685 1.685 0.000   0 1.685
SUNZ38 28/03/2018 Call 14.000 0.600 0.600 0.000   0 0.600
SUNZ48 28/03/2018 Put 14.000 2.035 2.035 0.000   0 2.035
SUNZF8 28/03/2018 Call 14.500 0.460 0.460 0.000   0 0.460
SUNZG8 28/03/2018 Put 14.500 2.410 2.410 0.000   0 2.410
SUNEX9 28/03/2018 Call 15.000 0.355 0.355 0.000   0 0.355
SUNEY9 28/03/2018 Put 15.000 2.810 2.810 0.000   0 2.810
SUNU38 27/06/2019 Call 14.500 0.955 0.955 0.000   0 0.955
SUNU48 27/06/2019 Put 14.500 2.855 2.855 0.000   0 2.855
SUNU88 27/06/2019 Call 14.510 0.900 0.900 0.000   0 0.900
SUNU78 27/06/2019 Put 14.510 2.805 2.805 0.000   9 2.805

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.