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 12.550 Down -0.010 12.550 12.570 12.790 12.810 12.430 1,559,806 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNP59 24/09/2015 Call 0.010 12.755 12.755 0.000   0 12.565
SUNNN7 24/09/2015 Call 0.100 12.650 12.650 0.000   0 12.460
SUNNM7 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
SUNNK7 24/09/2015 Call 0.110 12.640 12.640 0.000   0 12.450
SUNNL7 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNU38 24/09/2015 Call 9.720 3.045 3.045 0.000   0 2.855
SUNU48 24/09/2015 Put 9.720 0.001 0.001 0.000   400 0.003
SUNQ28 24/09/2015 Call 10.200 2.570 2.570 0.000   0 2.385
SUNQ38 24/09/2015 Put 10.200 0.004 0.004 0.000   200 0.009
SUNI78 24/09/2015 Call 10.690 2.090 2.090 0.000   0 1.915
SUNI88 24/09/2015 Put 10.690 0.009 0.065 0.000   0 0.025
SUNQG7 24/09/2015 Call 10.930 1.860 1.860 0.000   0 1.690
SUNQH7 24/09/2015 Put 10.930 0.015 0.070 0.000   0 0.040
SUNG38 24/09/2015 Call 11.170 1.630 1.630 0.000   0 1.465
SUNG48 24/09/2015 Put 11.170 0.030 0.090 0.000   20 0.060
SUNZN9 24/09/2015 Call 11.410 1.410 1.410 0.000   0 1.245
SUNZO9 24/09/2015 Put 11.410 0.050 0.110 0.000   0 0.085
SUNGX8 24/09/2015 Call 11.660 1.180 1.180 0.000   0 1.025
SUNGY8 24/09/2015 Put 11.660 0.075 0.135 0.000   685 0.115
SUNPK9 24/09/2015 Call 11.900 0.740 0.880 0.000   0 0.825
SUNPL9 24/09/2015 Put 11.900 0.125 0.155 0.000   13 0.160
SUNG18 24/09/2015 Call 12.140 0.560 0.680 0.000   0 0.635
SUNG28 24/09/2015 Put 12.140 0.175 0.215 0.000   1,600 0.215
SUNKL9 24/09/2015 Call 12.380 0.435 0.495 0.000   100 0.470
SUNKM9 24/09/2015 Put 12.380 0.250 0.300 0.000   1,075 0.295
SUNDL7 24/09/2015 Call 12.390 0.395 0.515 0.000   113 0.465
SUNDM7 24/09/2015 Put 12.390 0.220 0.310 0.000   500 0.295
SUNGN8 24/09/2015 Call 12.630 0.295 0.350 0.000   25 0.325
SUNGO8 24/09/2015 Put 12.630 0.335 0.400 0.000   98 0.400
SUNDO7 24/09/2015 Call 12.640 0.260 0.350 0.000   0 0.320
SUNDN7 24/09/2015 Put 12.640 0.320 0.410 0.000   1,060 0.400
SUNMZ9 24/09/2015 Call 12.870 0.175 0.230 0.000   1,845 0.215
SUNN39 24/09/2015 Put 12.870 0.440 0.550 0.000   449 0.525
SUNDP7 24/09/2015 Call 12.880 0.155 0.225 0.000   20 0.215
SUNDQ7 24/09/2015 Put 12.880 0.430 0.550 0.000   96 0.530
SUNFY8 24/09/2015 Call 13.120 0.095 0.140 0.115 275 92 0.135
SUNFZ8 24/09/2015 Put 13.120 0.605 0.715 0.000   152 0.685
SUNDS7 24/09/2015 Call 13.130 0.080 0.140 0.000   0 0.130
SUNDR7 24/09/2015 Put 13.130 0.600 0.720 0.000   79 0.690
SUNN69 24/09/2015 Call 13.350 0.050 0.090 0.000   4,987 0.080
SUNN79 24/09/2015 Put 13.350 0.765 0.905 0.000   107 0.860
SUNG17 24/09/2015 Call 13.360 0.030 0.090 0.000   409 0.080
SUNG27 24/09/2015 Put 13.360 0.770 0.910 0.000   90 0.865
SUNGP8 24/09/2015 Call 13.600 0.004 0.060 0.000   2,155 0.045
SUNGQ8 24/09/2015 Put 13.600 0.985 1.125 0.000   2,286 1.075
SUNG47 24/09/2015 Call 13.610 0.025 0.060 0.000   632 0.040
SUNG37 24/09/2015 Put 13.610 0.990 1.130 0.000   0 1.080
SUNMX9 24/09/2015 Call 13.840 0.040 0.040 0.000   1,569 0.025
SUNMY9 24/09/2015 Put 13.840 1.210 1.350 0.000   3,900 1.300
SUNCM7 24/09/2015 Call 13.850 0.035 0.035 0.000   2,161 0.020
SUNCN7 24/09/2015 Put 13.850 1.210 1.350 0.000   200 1.300
SUNGV8 24/09/2015 Call 14.090 0.020 0.020 0.000   4,580 0.010
SUNGW8 24/09/2015 Put 14.090 1.365 1.365 0.000   3,110 1.540
SUNCP7 24/09/2015 Call 14.100 0.020 0.020 0.000   2,432 0.010
SUNCO7 24/09/2015 Put 14.100 1.370 1.370 0.000   24 1.540
SUNNK9 24/09/2015 Call 14.330 0.010 0.010 0.000   3,427 0.005
SUNNL9 24/09/2015 Put 14.330 1.595 1.595 0.000   1 1.775
SUNM67 24/09/2015 Call 14.340 0.009 0.009 0.000   491 0.005
SUNM77 24/09/2015 Put 14.340 1.600 1.600 0.000   0 1.780
SUNGR8 24/09/2015 Call 14.570 0.000 0.000 0.000   3,259 0.002
SUNGS8 24/09/2015 Put 14.570 1.830 1.830 0.000   0 2.015
SUNKK9 24/09/2015 Call 15.060 0.001 0.001 0.000   733 0.000
SUNKJ9 24/09/2015 Put 15.060 2.315 2.315 0.000   249 2.505
SUNGT8 24/09/2015 Call 15.550 0.000 0.000 0.000   200 0.000
SUNGU8 24/09/2015 Put 15.550 2.805 2.805 0.000   0 2.990
SUNN89 24/09/2015 Call 16.030 0.000 0.000 0.000   1,200 0.000
SUNN99 24/09/2015 Put 16.030 3.280 3.280 0.000   0 3.470
SUNEP9 24/09/2015 Call 16.520 0.000 0.000 0.000   200 0.000
SUNEQ9 24/09/2015 Put 16.520 3.770 3.770 0.000   0 3.960
SUNN49 24/09/2015 Call 17.000 0.000 0.000 0.000   400 0.000
SUNN59 24/09/2015 Put 17.000 4.250 4.250 0.000   0 4.440
SUNI89 24/09/2015 Call 17.490 0.000 0.000 0.000   200 0.000
SUNI99 24/09/2015 Put 17.490 4.740 4.740 0.000   0 4.930
SUNQO9 24/09/2015 Call 17.970 0.000 0.000 0.000   0 0.000
SUNQP9 24/09/2015 Put 17.970 5.220 5.220 0.000   0 5.410
SUNK19 24/09/2015 Call 18.460 0.000 0.000 0.000   0 0.000
SUNK69 24/09/2015 Put 18.460 5.710 5.710 0.000   0 5.900
SUNN77 29/10/2015 Call 0.010 12.780 12.780 0.000   210 12.590
SUNJF7 29/10/2015 Call 0.110 12.640 12.640 0.000   0 12.450
SUNJG7 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNQK7 29/10/2015 Call 10.660 2.215 2.215 0.000   0 2.050
SUNQL7 29/10/2015 Put 10.660 0.085 0.130 0.000   200 0.115
SUNQI7 29/10/2015 Call 10.910 1.980 1.980 0.000   0 1.815
SUNQJ7 29/10/2015 Put 10.910 0.105 0.150 0.000   0 0.135
SUNFO7 29/10/2015 Call 10.920 1.970 1.970 0.000   0 1.810
SUNFP7 29/10/2015 Put 10.920 0.100 0.100 0.000   0 0.135
SUNFI7 29/10/2015 Call 11.150 1.760 1.760 0.000   0 1.600
SUNFJ7 29/10/2015 Put 11.150 0.130 0.180 0.000   2 0.165
SUNF37 29/10/2015 Call 11.400 1.540 1.540 0.000   0 1.385
SUNF47 29/10/2015 Put 11.400 0.165 0.210 0.000   1,255 0.200
SUNFR7 29/10/2015 Call 11.410 1.530 1.530 0.000   150 1.375
SUNFQ7 29/10/2015 Put 11.410 0.150 0.150 0.000   0 0.200
SUNF17 29/10/2015 Call 11.650 1.325 1.325 0.000   0 1.175
SUNF27 29/10/2015 Put 11.650 0.205 0.265 0.000   25 0.240
SUNEF7 29/10/2015 Call 11.900 0.935 1.020 0.000   0 0.980
SUNEG7 29/10/2015 Put 11.900 0.260 0.315 0.000   220 0.300
SUNFS7 29/10/2015 Call 11.910 1.110 1.110 0.000   0 0.970
SUNFT7 29/10/2015 Put 11.910 0.235 0.235 0.000   50 0.300
SUNER7 29/10/2015 Call 12.140 0.765 0.840 0.000   0 0.805
SUNES7 29/10/2015 Put 12.140 0.330 0.380 0.000 20 285 0.370
SUNDZ7 29/10/2015 Call 12.390 0.615 0.675 0.000   0 0.640
SUNE17 29/10/2015 Put 12.390 0.410 0.465 0.000   255 0.455
SUNFX7 29/10/2015 Call 12.400 0.570 0.690 0.000   200 0.635
SUNFU7 29/10/2015 Put 12.400 0.365 0.485 0.000   175 0.455
SUNE67 29/10/2015 Call 12.640 0.470 0.525 0.000   52 0.500
SUNE77 29/10/2015 Put 12.640 0.505 0.565 0.000   170 0.560
SUNG97 29/10/2015 Call 12.650 0.430 0.550 0.000   0 0.490
SUNGK7 29/10/2015 Put 12.650 0.470 0.590 0.000   20 0.560
SUNEL7 29/10/2015 Call 12.890 0.335 0.405 0.000   25 0.375
SUNEM7 29/10/2015 Put 12.890 0.635 0.710 0.000   200 0.680
SUNGM7 29/10/2015 Call 12.900 0.320 0.410 0.000   40 0.370
SUNGL7 29/10/2015 Put 12.900 0.595 0.715 0.000   120 0.685
SUNEV7 29/10/2015 Call 13.140 0.235 0.300 0.000   1,085 0.275
SUNEW7 29/10/2015 Put 13.140 0.770 0.860 0.000 20 429 0.830
SUNGN7 29/10/2015 Call 13.150 0.215 0.305 0.000   347 0.270
SUNGO7 29/10/2015 Put 13.150 0.735 0.875 0.000   0 0.830
SUNDX7 29/10/2015 Call 13.380 0.165 0.210 0.000   167 0.195
SUNDY7 29/10/2015 Put 13.380 0.900 1.040 0.000   50 0.990
SUNGQ7 29/10/2015 Call 13.390 0.150 0.220 0.000   85 0.195
SUNGP7 29/10/2015 Put 13.390 0.895 1.035 0.000   150 0.990
SUNE87 29/10/2015 Call 13.630 0.100 0.150 0.000   396 0.135
SUNE97 29/10/2015 Put 13.630 1.090 1.230 0.000   27 1.180
SUNL17 29/10/2015 Call 13.640 0.095 0.155 0.000   2,274 0.135
SUNKZ7 29/10/2015 Put 13.640 1.085 1.225 0.000   516 1.180
SUNEN7 29/10/2015 Call 13.880 0.060 0.105 0.000   2,285 0.095
SUNEO7 29/10/2015 Put 13.880 1.280 1.460 0.000   20 1.390
SUNL27 29/10/2015 Call 13.890 0.055 0.115 0.000   630 0.090
SUNL37 29/10/2015 Put 13.890 1.275 1.455 0.000   0 1.385
SUNEP7 29/10/2015 Call 14.130 0.035 0.075 0.000   2,789 0.060
SUNEQ7 29/10/2015 Put 14.130 1.450 1.450 0.000   0 1.615
SUNL57 29/10/2015 Call 14.140 0.085 0.085 0.000   395 0.060
SUNL47 29/10/2015 Put 14.140 1.445 1.445 0.000   9 1.605
SUNE27 29/10/2015 Call 14.380 0.004 0.060 0.000   5,803 0.040
SUNE37 29/10/2015 Put 14.380 1.675 1.675 0.000   20 1.850
SUNL67 29/10/2015 Call 14.390 0.055 0.055 0.000   239 0.040
SUNL77 29/10/2015 Put 14.390 1.670 1.670 0.000   0 1.840
SUNEH7 29/10/2015 Call 14.620 0.000 0.000 0.000   614 0.025
SUNEI7 29/10/2015 Put 14.620 1.905 1.905 0.000   0 2.080
SUNET7 29/10/2015 Call 14.870 0.025 0.025 0.000   752 0.015
SUNEU7 29/10/2015 Put 14.870 2.145 2.145 0.000   0 2.325
SUNE47 29/10/2015 Call 15.370 0.010 0.010 0.000   0 0.006
SUNE57 29/10/2015 Put 15.370 2.635 2.635 0.000   0 2.825
SUNEX7 29/10/2015 Call 15.860 0.004 0.004 0.000   0 0.002
SUNEY7 29/10/2015 Put 15.860 3.120 3.120 0.000   0 3.310
SUNLM7 29/10/2015 Call 16.360 0.001 0.001 0.000   0 0.001
SUNLN7 29/10/2015 Put 16.360 3.620 3.620 0.000   0 3.810
SUNLS7 29/10/2015 Call 16.850 0.000 0.000 0.000   0 0.000
SUNLT7 29/10/2015 Put 16.850 4.105 4.105 0.000   0 4.295
SUNP77 29/10/2015 Call 17.350 0.000 0.000 0.000   0 0.000
SUNP87 29/10/2015 Put 17.350 4.600 4.600 0.000   0 4.790
SUNS77 26/11/2015 Call 0.010 12.800 12.800 0.000   0 12.610
SUNQM7 26/11/2015 Call 10.660 2.255 2.255 0.000   0 2.090
SUNQN7 26/11/2015 Put 10.660 0.130 0.165 0.000   0 0.150
SUNQO7 26/11/2015 Call 10.910 2.030 2.030 0.000   50 1.875
SUNQP7 26/11/2015 Put 10.910 0.150 0.195 0.000   10 0.180
SUNJ97 26/11/2015 Call 11.150 1.820 1.820 0.000   0 1.665
SUNJA7 26/11/2015 Put 11.150 0.185 0.225 0.000   0 0.210
SUNIY7 26/11/2015 Call 11.400 1.605 1.605 0.000   0 1.460
SUNIZ7 26/11/2015 Put 11.400 0.220 0.270 0.000   100 0.255
SUNGV7 26/11/2015 Call 11.650 1.400 1.400 0.000   0 1.260
SUNGW7 26/11/2015 Put 11.650 0.265 0.325 0.000   35 0.305
SUNGX7 26/11/2015 Call 11.900 1.030 1.105 0.000   0 1.065
SUNGY7 26/11/2015 Put 11.900 0.335 0.385 0.000   642 0.365
SUNGZ7 26/11/2015 Call 12.140 0.865 0.930 0.000   0 0.900
SUNI17 26/11/2015 Put 12.140 0.390 0.455 0.000   0 0.440
SUNI27 26/11/2015 Call 12.390 0.695 0.765 0.000   0 0.735
SUNI37 26/11/2015 Put 12.390 0.485 0.545 0.000   0 0.530
SUNI47 26/11/2015 Call 12.640 0.550 0.620 0.000   0 0.595
SUNI57 26/11/2015 Put 12.640 0.585 0.650 0.000   0 0.635
SUNI67 26/11/2015 Call 12.890 0.430 0.505 0.000   800 0.470
SUNI77 26/11/2015 Put 12.890 0.710 0.785 0.000   2 0.760
SUNI87 26/11/2015 Call 13.140 0.330 0.390 0.000   0 0.360
SUNI97 26/11/2015 Put 13.140 0.840 0.930 0.000   82 0.905
SUNSA7 26/11/2015 Call 13.150 0.435 0.435 0.000   0 0.360
SUNSB7 26/11/2015 Put 13.150 0.770 0.770 0.000   9 0.900
SUNIF7 26/11/2015 Call 13.380 0.245 0.300 0.000   24 0.280
SUNIG7 26/11/2015 Put 13.380 0.975 1.115 0.000   390 1.060
SUNIH7 26/11/2015 Call 13.630 0.175 0.230 0.000   2,062 0.210
SUNII7 26/11/2015 Put 13.630 1.150 1.290 0.000   5 1.240
SUNIJ7 26/11/2015 Call 13.880 0.125 0.170 0.000   1,510 0.155
SUNIK7 26/11/2015 Put 13.880 1.280 1.280 0.000   40 1.435
SUNIL7 26/11/2015 Call 14.130 0.080 0.125 0.000   590 0.115
SUNIM7 26/11/2015 Put 14.130 1.485 1.485 0.000   0 1.645
SUNIN7 26/11/2015 Call 14.380 0.055 0.095 0.000   595 0.080
SUNIO7 26/11/2015 Put 14.380 1.705 1.705 0.000   30 1.870
SUNIP7 26/11/2015 Call 14.620 0.000 0.000 0.000   500 0.055
SUNIQ7 26/11/2015 Put 14.620 1.920 1.920 0.000   0 2.095
SUNIR7 26/11/2015 Call 14.870 0.055 0.055 0.000   0 0.040
SUNIS7 26/11/2015 Put 14.870 2.160 2.160 0.000   0 2.335
SUNIT7 26/11/2015 Call 15.370 0.025 0.025 0.000   0 0.020
SUNIU7 26/11/2015 Put 15.370 2.645 2.645 0.000   0 2.825
SUNJD7 26/11/2015 Call 15.860 0.010 0.010 0.000   0 0.008
SUNJE7 26/11/2015 Put 15.860 3.125 3.125 0.000   0 3.310
SUNLO7 26/11/2015 Call 16.360 0.005 0.005 0.000   0 0.004
SUNLP7 26/11/2015 Put 16.360 3.620 3.620 0.000   0 3.810
SUNLU7 26/11/2015 Call 16.850 0.002 0.002 0.000   0 0.001
SUNLW7 26/11/2015 Put 16.850 4.110 4.110 0.000   0 4.300
SUNP97 26/11/2015 Call 17.350 0.001 0.001 0.000   0 0.001
SUNPK7 26/11/2015 Put 17.350 4.610 4.610 0.000   0 4.795
SUNU49 17/12/2015 Call 0.010 12.820 12.820 0.000   0 12.630
SUNJH7 17/12/2015 Call 0.110 12.640 12.640 0.000   0 12.450
SUNJI7 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNNS7 17/12/2015 Call 9.560 3.300 3.300 0.000   0 3.125
SUNNT7 17/12/2015 Put 9.560 0.060 0.060 0.000   115 0.075
SUNNU7 17/12/2015 Call 9.570 3.290 3.290 0.000   150 3.115
SUNNV7 17/12/2015 Put 9.570 0.060 0.060 0.000   0 0.075
SUND27 17/12/2015 Call 10.030 2.860 2.860 0.000   0 2.690
SUND37 17/12/2015 Put 10.030 0.085 0.085 0.000   200 0.110
SUNNX7 17/12/2015 Call 10.040 2.850 2.850 0.000   0 2.680
SUNNW7 17/12/2015 Put 10.040 0.085 0.085 0.000   0 0.110
SUNCT7 17/12/2015 Call 10.510 2.420 2.420 0.000   0 2.255
SUNCU7 17/12/2015 Put 10.510 0.135 0.160 0.000   1,800 0.155
SUNNY7 17/12/2015 Call 10.520 2.410 2.410 0.000   0 2.250
SUNNZ7 17/12/2015 Put 10.520 0.125 0.125 0.000   0 0.155
SUNQQ7 17/12/2015 Call 10.760 2.195 2.195 0.000   0 2.040
SUNQR7 17/12/2015 Put 10.760 0.160 0.195 0.000   0 0.185
SUNEH9 17/12/2015 Call 10.990 1.995 1.995 0.000   0 1.840
SUNEI9 17/12/2015 Put 10.990 0.190 0.225 0.000   212 0.215
SUNP27 17/12/2015 Call 11.000 1.990 1.990 0.000   0 1.830
SUNP17 17/12/2015 Put 11.000 0.175 0.175 0.000   0 0.220
SUNFK7 17/12/2015 Call 11.230 1.790 1.790 0.000   0 1.640
SUNFL7 17/12/2015 Put 11.230 0.230 0.265 0.000   0 0.260
SUNP37 17/12/2015 Call 11.240 1.780 1.780 0.000   0 1.630
SUNP47 17/12/2015 Put 11.240 0.210 0.210 0.000   0 0.260
SUNCR7 17/12/2015 Call 11.470 1.595 1.595 0.000   0 1.445
SUNCS7 17/12/2015 Put 11.470 0.270 0.310 0.000   3,540 0.305
SUNKX7 17/12/2015 Call 11.480 1.585 1.585 0.000   0 1.435
SUNKY7 17/12/2015 Put 11.480 0.250 0.250 0.000   40 0.305
SUNTJ9 17/12/2015 Call 11.710 1.400 1.400 0.000   0 1.260
SUNTK9 17/12/2015 Put 11.710 0.325 0.370 0.000   33 0.360
SUNCZ7 17/12/2015 Call 11.950 1.050 1.130 0.000   0 1.085
SUND17 17/12/2015 Put 11.950 0.390 0.435 0.000   300 0.425
SUNT79 17/12/2015 Call 12.190 0.895 0.960 0.000   30 0.920
SUNT89 17/12/2015 Put 12.190 0.460 0.515 0.000   35 0.505
SUNE79 17/12/2015 Call 12.420 0.750 0.815 0.000   0 0.780
SUNE89 17/12/2015 Put 12.420 0.545 0.605 0.610 50 100 0.590
SUNZ99 17/12/2015 Call 12.430 0.885 0.885 0.000   0 0.770
SUNZA9 17/12/2015 Put 12.430 0.500 0.500 0.000   80 0.590
SUNT99 17/12/2015 Call 12.670 0.610 0.670 0.000   200 0.640
SUNTA9 17/12/2015 Put 12.670 0.650 0.710 0.000   0 0.700
SUNZC9 17/12/2015 Call 12.680 0.000 0.000 0.740 7 0 0.630
SUNZB9 17/12/2015 Put 12.680 0.600 0.600 0.000   0 0.695
SUNDW9 17/12/2015 Call 12.900 0.495 0.555 0.000   0 0.520
SUNDX9 17/12/2015 Put 12.900 0.765 0.830 0.000   1,916 0.810
SUNZD9 17/12/2015 Call 12.910 0.610 0.610 0.000   150 0.515
SUNZE9 17/12/2015 Put 12.910 0.705 0.705 0.000   90 0.810
SUNTF9 17/12/2015 Call 13.150 0.385 0.440 0.000   28 0.415
SUNTG9 17/12/2015 Put 13.150 0.895 0.975 0.000   220 0.955
SUNS87 17/12/2015 Call 13.160 0.495 0.495 0.000   0 0.410
SUNS97 17/12/2015 Put 13.160 0.835 0.835 0.000   0 0.950
SUNE99 17/12/2015 Call 13.380 0.300 0.350 0.000   27 0.330
SUNEF9 17/12/2015 Put 13.380 0.975 0.975 0.000   282 1.100
SUNJO7 17/12/2015 Call 13.390 0.400 0.400 0.000   0 0.325
SUNJN7 17/12/2015 Put 13.390 0.970 0.970 0.000   200 1.090
SUNTD9 17/12/2015 Call 13.620 0.225 0.275 0.000   25 0.260
SUNTE9 17/12/2015 Put 13.620 1.135 1.135 0.000   82 1.265
SUNJP7 17/12/2015 Call 13.630 0.315 0.315 0.000   117 0.255
SUNJQ7 17/12/2015 Put 13.630 1.130 1.130 0.000   200 1.255
SUNDY9 17/12/2015 Call 13.860 0.165 0.215 0.000   394 0.195
SUNDZ9 17/12/2015 Put 13.860 1.315 1.315 0.000   3,886 1.450
SUNTH9 17/12/2015 Call 14.110 0.125 0.165 0.000   4,781 0.150
SUNTI9 17/12/2015 Put 14.110 1.510 1.510 0.000   2,450 1.660
SUNE59 17/12/2015 Call 14.340 0.090 0.130 0.000   1,022 0.115
SUNE69 17/12/2015 Put 14.340 1.710 1.710 0.000   60 1.860
SUNT59 17/12/2015 Call 14.810 0.085 0.085 0.000   300 0.065
SUNT69 17/12/2015 Put 14.810 2.130 2.130 0.000   0 2.295
SUNXL9 17/12/2015 Call 14.820 0.085 0.085 0.000   2,010 0.065
SUNXK9 17/12/2015 Put 14.820 2.110 2.110 0.000   70 2.265
SUNE39 17/12/2015 Call 15.300 0.045 0.045 0.000   533 0.035
SUNE49 17/12/2015 Put 15.300 2.595 2.595 0.000   0 2.765
SUNT39 17/12/2015 Call 15.770 0.025 0.025 0.000   0 0.020
SUNT49 17/12/2015 Put 15.770 3.050 3.050 0.000   0 3.230
SUNE19 17/12/2015 Call 16.250 0.015 0.015 0.000   0 0.009
SUNE29 17/12/2015 Put 16.250 3.525 3.525 0.000   0 3.705
SUNUD9 17/12/2015 Call 16.730 0.006 0.006 0.000   0 0.004
SUNUE9 17/12/2015 Put 16.730 4.000 4.000 0.000   0 4.185
SUNG89 17/12/2015 Call 17.200 0.003 0.003 0.000   0 0.002
SUNG99 17/12/2015 Put 17.200 4.465 4.465 0.000   0 4.655
SUNV29 17/12/2015 Call 17.690 0.001 0.001 0.000   0 0.001
SUNV39 17/12/2015 Put 17.690 4.955 4.955 0.000   0 5.140
SUNK79 17/12/2015 Call 18.160 0.001 0.001 0.000   0 0.000
SUNK89 17/12/2015 Put 18.160 5.420 5.420 0.000   0 5.610
SUNR59 17/12/2015 Call 19.110 0.000 0.000 0.000   0 0.000
SUNR69 17/12/2015 Put 19.110 6.365 6.365 0.000   0 6.555
SUNQU7 28/01/2016 Call 10.660 2.350 2.350 0.000   0 2.190
SUNQV7 28/01/2016 Put 10.660 0.175 0.175 0.000   0 0.205
SUNQS7 28/01/2016 Call 10.910 2.130 2.130 0.000   0 1.965
SUNQT7 28/01/2016 Put 10.910 0.205 0.205 0.000   0 0.235
SUNQ67 28/01/2016 Call 11.150 1.920 1.920 0.000   0 1.770
SUNQ77 28/01/2016 Put 11.150 0.235 0.235 0.000   0 0.275
SUNQ87 28/01/2016 Call 11.400 1.720 1.720 0.000   0 1.570
SUNQ97 28/01/2016 Put 11.400 0.275 0.275 0.000   0 0.315
SUNQ47 28/01/2016 Call 11.650 1.525 1.525 0.000   0 1.390
SUNQ57 28/01/2016 Put 11.650 0.325 0.325 0.000   0 0.375
SUNLZ7 28/01/2016 Call 11.900 1.340 1.340 0.000   0 1.210
SUNM17 28/01/2016 Put 11.900 0.385 0.385 0.000   0 0.440
SUNMO7 28/01/2016 Call 12.140 1.170 1.170 0.000   0 1.045
SUNMP7 28/01/2016 Put 12.140 0.455 0.455 0.000   0 0.515
SUNME7 28/01/2016 Call 12.390 1.005 1.005 0.000   0 0.890
SUNMF7 28/01/2016 Put 12.390 0.535 0.535 0.000   0 0.610
SUNMW7 28/01/2016 Call 12.640 0.855 0.855 0.000   0 0.745
SUNMX7 28/01/2016 Put 12.640 0.635 0.635 0.000   0 0.720
SUNN17 28/01/2016 Call 12.890 0.715 0.715 0.000   0 0.615
SUNN27 28/01/2016 Put 12.890 0.750 0.750 0.000   0 0.840
SUNMK7 28/01/2016 Call 13.140 0.590 0.590 0.000   0 0.505
SUNML7 28/01/2016 Put 13.140 0.880 0.880 0.000   0 0.985
SUNMC7 28/01/2016 Call 13.380 0.490 0.490 0.000   180 0.410
SUNMD7 28/01/2016 Put 13.380 1.020 1.020 0.000   30 1.135
SUNMU7 28/01/2016 Call 13.630 0.395 0.395 0.000   250 0.325
SUNMV7 28/01/2016 Put 13.630 1.180 1.180 0.000   300 1.300
SUNN37 28/01/2016 Call 13.880 0.315 0.315 0.000   0 0.260
SUNN47 28/01/2016 Put 13.880 1.355 1.355 0.000   101 1.490
SUNMQ7 28/01/2016 Call 14.130 0.250 0.250 0.000   0 0.205
SUNMR7 28/01/2016 Put 14.130 1.550 1.550 0.000   0 1.690
SUNMI7 28/01/2016 Call 14.380 0.195 0.195 0.000   0 0.155
SUNMJ7 28/01/2016 Put 14.380 1.755 1.755 0.000   13 1.900
SUNMY7 28/01/2016 Call 14.620 0.155 0.155 0.000   0 0.120
SUNMZ7 28/01/2016 Put 14.620 1.965 1.965 0.000   0 2.115
SUNN57 28/01/2016 Call 14.870 0.115 0.115 0.000   0 0.090
SUNN67 28/01/2016 Put 14.870 2.190 2.190 0.000   0 2.350
SUNMG7 28/01/2016 Call 15.370 0.070 0.070 0.000   0 0.050
SUNMH7 28/01/2016 Put 15.370 2.660 2.660 0.000   0 2.830
SUNMM7 28/01/2016 Call 15.860 0.040 0.040 0.000   0 0.030
SUNMN7 28/01/2016 Put 15.860 3.130 3.130 0.000   0 3.310
SUNMS7 28/01/2016 Call 16.360 0.020 0.020 0.000   0 0.015
SUNMT7 28/01/2016 Put 16.360 3.625 3.625 0.000   0 3.805
SUNN87 28/01/2016 Call 16.850 0.010 0.010 0.000   0 0.008
SUNN97 28/01/2016 Put 16.850 4.110 4.110 0.000   0 4.295
SUNPL7 28/01/2016 Call 17.350 0.006 0.006 0.000   0 0.004
SUNPM7 28/01/2016 Put 17.350 4.605 4.605 0.000   0 4.790
SUNSE7 25/02/2016 Call 10.750 2.265 2.265 0.000   0 2.105
SUNSF7 25/02/2016 Put 10.750 0.270 0.270 0.000   0 0.305
SUNSC7 25/02/2016 Call 11.000 2.055 2.055 0.000   0 1.905
SUNSD7 25/02/2016 Put 11.000 0.310 0.310 0.000   0 0.360
SUNRQ7 25/02/2016 Call 11.250 1.850 1.850 0.000   0 1.700
SUNRR7 25/02/2016 Put 11.250 0.365 0.365 0.000   0 0.415
SUNRG7 25/02/2016 Call 11.500 1.650 1.650 0.000   0 1.510
SUNRH7 25/02/2016 Put 11.500 0.425 0.425 0.000   0 0.485
SUNRW7 25/02/2016 Call 11.750 1.465 1.465 0.000   0 1.325
SUNRX7 25/02/2016 Put 11.750 0.500 0.500 0.000   0 0.560
SUNS37 25/02/2016 Call 12.000 1.285 1.285 0.000   0 1.155
SUNS47 25/02/2016 Put 12.000 0.585 0.585 0.000   0 0.655
SUNRK7 25/02/2016 Call 12.250 1.115 1.115 0.000   0 0.995
SUNRL7 25/02/2016 Put 12.250 0.685 0.685 0.000   0 0.765
SUNRI7 25/02/2016 Call 12.500 0.960 0.960 0.000   0 0.850
SUNRJ7 25/02/2016 Put 12.500 0.795 0.795 0.000   0 0.885
SUNRY7 25/02/2016 Call 12.750 0.815 0.815 0.000   0 0.715
SUNRZ7 25/02/2016 Put 12.750 0.920 0.920 0.000   0 1.025
SUNS57 25/02/2016 Call 13.000 0.685 0.685 0.000   0 0.595
SUNS67 25/02/2016 Put 13.000 1.065 1.065 0.000   0 1.175
SUNRO7 25/02/2016 Call 13.250 0.570 0.570 0.000   0 0.485
SUNRP7 25/02/2016 Put 13.250 1.220 1.220 0.000   0 1.340
SUNR77 25/02/2016 Call 13.500 0.465 0.465 0.000   1,400 0.395
SUNR87 25/02/2016 Put 13.500 1.390 1.390 0.000   0 1.520
SUNRU7 25/02/2016 Call 13.750 0.385 0.385 0.000   0 0.315
SUNRV7 25/02/2016 Put 13.750 1.575 1.575 0.000   0 1.705
SUNS17 25/02/2016 Call 14.000 0.310 0.310 0.000   0 0.255
SUNS27 25/02/2016 Put 14.000 1.765 1.765 0.000   0 1.910
SUNRM7 25/02/2016 Call 14.250 0.255 0.255 0.000   0 0.210
SUNRN7 25/02/2016 Put 14.250 1.975 1.975 0.000   0 2.120
SUNR97 25/02/2016 Call 14.500 0.210 0.210 0.000   0 0.170
SUNRF7 25/02/2016 Put 14.500 2.195 2.195 0.000   0 2.345
SUNRS7 25/02/2016 Call 14.750 0.175 0.175 0.000   0 0.145
SUNRT7 25/02/2016 Put 14.750 2.430 2.430 0.000   0 2.590
SUNCF7 23/03/2016 Call 0.010 12.475 12.475 0.000   0 12.285
SUNQW7 23/03/2016 Call 10.660 2.360 2.360 0.000   0 2.195
SUNQX7 23/03/2016 Put 10.660 0.285 0.285 0.000   0 0.325
SUNZP9 23/03/2016 Call 10.910 2.145 2.145 0.000   0 1.990
SUNZQ9 23/03/2016 Put 10.910 0.330 0.330 0.000   0 0.380
SUNFM7 23/03/2016 Call 11.150 1.950 1.950 0.000   480 1.795
SUNFN7 23/03/2016 Put 11.150 0.385 0.385 0.000   60 0.435
SUNT19 23/03/2016 Call 11.400 1.745 1.745 0.000   0 1.600
SUNT29 23/03/2016 Put 11.400 0.445 0.445 0.000   0 0.505
SUNB97 23/03/2016 Call 11.650 1.555 1.555 0.000   0 1.415
SUNBF7 23/03/2016 Put 11.650 0.520 0.520 0.000   0 0.580
SUNP69 23/03/2016 Call 11.900 1.370 1.370 0.000   0 1.245
SUNP79 23/03/2016 Put 11.900 0.595 0.595 0.000   0 0.670
SUNBP7 23/03/2016 Call 12.140 1.210 1.210 0.000   0 1.085
SUNBQ7 23/03/2016 Put 12.140 0.690 0.690 0.000   1,250 0.765
SUNP19 23/03/2016 Call 12.390 1.050 1.050 0.000   0 0.930
SUNP29 23/03/2016 Put 12.390 0.790 0.790 0.000   0 0.880
SUNB77 23/03/2016 Call 12.640 0.900 0.900 0.000   0 0.790
SUNB87 23/03/2016 Put 12.640 0.910 0.910 0.000   0 1.005
SUNJ17 23/03/2016 Call 12.650 0.765 0.765 0.000   0 0.670
SUNJ27 23/03/2016 Put 12.650 0.905 0.905 0.000   4 1.000
SUNNW9 23/03/2016 Call 12.890 0.765 0.765 0.000   0 0.665
SUNNX9 23/03/2016 Put 12.890 1.040 1.040 0.000   176 1.140
SUNJ47 23/03/2016 Call 12.900 0.645 0.645 0.000   0 0.560
SUNJ37 23/03/2016 Put 12.900 1.035 1.035 0.000   0 1.135
SUNBM7 23/03/2016 Call 13.140 0.645 0.645 0.000   0 0.560
SUNBO7 23/03/2016 Put 13.140 1.180 1.180 0.000   5 1.295
SUNJ57 23/03/2016 Call 13.150 0.545 0.545 0.000   0 0.470
SUNJ67 23/03/2016 Put 13.150 1.175 1.175 0.000   0 1.290
SUNP39 23/03/2016 Call 13.380 0.545 0.545 0.000   0 0.465
SUNP49 23/03/2016 Put 13.380 1.330 1.330 0.000   91 1.450
SUNYX9 23/03/2016 Call 13.390 0.455 0.455 0.000   611 0.390
SUNYZ9 23/03/2016 Put 13.390 1.325 1.325 0.000   0 1.445
SUNBG7 23/03/2016 Call 13.630 0.450 0.450 0.000   10 0.380
SUNBH7 23/03/2016 Put 13.630 1.500 1.500 0.000   343 1.630
SUNJ87 23/03/2016 Call 13.640 0.380 0.380 0.000   130 0.320
SUNJ77 23/03/2016 Put 13.640 1.490 1.490 0.000   0 1.625
SUNNU9 23/03/2016 Call 13.880 0.370 0.370 0.000   3,039 0.310
SUNNV9 23/03/2016 Put 13.880 1.675 1.675 0.000   140 1.820
SUNZ29 23/03/2016 Call 13.890 0.310 0.310 0.000   85 0.260
SUNZ19 23/03/2016 Put 13.890 1.670 1.670 0.000   30 1.810
SUNBK7 23/03/2016 Call 14.130 0.300 0.300 0.000   2,258 0.250
SUNBL7 23/03/2016 Put 14.130 1.870 1.870 0.000   0 2.015
SUNLE7 23/03/2016 Call 14.140 0.255 0.255 0.000   0 0.210
SUNLF7 23/03/2016 Put 14.140 1.855 1.855 0.000   15 2.005
SUNNY9 23/03/2016 Call 14.380 0.245 0.245 0.000   124 0.200
SUNNZ9 23/03/2016 Put 14.380 2.065 2.065 0.000   0 2.220
SUNLH7 23/03/2016 Call 14.390 0.205 0.205 0.000   0 0.170
SUNLG7 23/03/2016 Put 14.390 2.055 2.055 0.000   0 2.210
SUNBI7 23/03/2016 Call 14.620 0.200 0.200 0.000   104 0.160
SUNBJ7 23/03/2016 Put 14.620 2.265 2.265 0.000   0 2.425
SUNLI7 23/03/2016 Call 14.630 0.170 0.170 0.000   0 0.135
SUNLJ7 23/03/2016 Put 14.630 2.255 2.255 0.000   0 2.415
SUNNS9 23/03/2016 Call 14.870 0.160 0.160 0.000   4,139 0.130
SUNNT9 23/03/2016 Put 14.870 2.480 2.480 0.000   10 2.645
SUNLL7 23/03/2016 Call 14.880 0.135 0.135 0.000   21 0.110
SUNLK7 23/03/2016 Put 14.880 2.465 2.465 0.000   0 2.635
SUNB57 23/03/2016 Call 15.370 0.100 0.100 0.000   345 0.080
SUNB67 23/03/2016 Put 15.370 2.930 2.930 0.000   0 3.105
SUNNO9 23/03/2016 Call 15.860 0.065 0.065 0.000   107 0.050
SUNNP9 23/03/2016 Put 15.860 3.385 3.385 0.000   70 3.565
SUND77 23/03/2016 Call 16.360 0.040 0.040 0.000   0 0.030
SUND87 23/03/2016 Put 16.360 3.865 3.865 0.000   0 4.050
SUNNM9 23/03/2016 Call 16.850 0.025 0.025 0.000   0 0.020
SUNNN9 23/03/2016 Put 16.850 4.345 4.345 0.000   0 4.530
SUNPN7 23/03/2016 Call 17.350 0.015 0.015 0.000   0 0.010
SUNPO7 23/03/2016 Put 17.350 4.835 4.835 0.000   0 5.020
SUNNQ9 23/03/2016 Call 17.850 0.009 0.009 0.000   0 0.006
SUNNR9 23/03/2016 Put 17.850 5.325 5.325 0.000   0 5.515
SUNQQ9 23/03/2016 Call 18.840 0.003 0.003 0.000   0 0.002
SUNQR9 23/03/2016 Put 18.840 6.305 6.305 0.000   0 6.495
SUNKS7 23/06/2016 Call 0.010 12.535 12.535 0.000   0 12.340
SUNG67 23/06/2016 Call 9.910 3.050 3.050 0.000   0 2.875
SUNG57 23/06/2016 Put 9.910 0.260 0.260 0.000   0 0.285
SUNG77 23/06/2016 Call 10.410 2.610 2.610 0.000   0 2.440
SUNG87 23/06/2016 Put 10.410 0.340 0.340 0.000   40 0.380
SUNQY7 23/06/2016 Call 10.660 2.395 2.395 0.000   0 2.235
SUNQZ7 23/06/2016 Put 10.660 0.385 0.385 0.000   0 0.425
SUNZT9 23/06/2016 Call 10.910 2.195 2.195 0.000   0 2.040
SUNZU9 23/06/2016 Put 10.910 0.435 0.435 0.000   3,000 0.485
SUNQA7 23/06/2016 Call 11.150 2.005 2.005 0.000   0 1.855
SUNQB7 23/06/2016 Put 11.150 0.495 0.495 0.000   0 0.545
SUNTT9 23/06/2016 Call 11.400 1.810 1.810 0.000   0 1.675
SUNTU9 23/06/2016 Put 11.400 0.560 0.560 0.000   0 0.620
SUNKT7 23/06/2016 Call 11.650 1.630 1.630 0.000   0 1.495
SUNKU7 23/06/2016 Put 11.650 0.635 0.635 0.000   0 0.695
SUNTR9 23/06/2016 Call 11.900 1.455 1.455 0.000   50 1.330
SUNTS9 23/06/2016 Put 11.900 0.720 0.720 0.000   0 0.790
SUNK87 23/06/2016 Call 12.140 1.300 1.300 0.000   0 1.175
SUNK97 23/06/2016 Put 12.140 0.810 0.810 0.000   15 0.880
SUNU29 23/06/2016 Call 12.390 1.145 1.145 0.000   0 1.035
SUNU39 23/06/2016 Put 12.390 0.915 0.915 0.000   10 1.000
SUNJX7 23/06/2016 Call 12.640 1.010 1.010 0.000   0 0.895
SUNJY7 23/06/2016 Put 12.640 1.030 1.030 0.000   0 1.120
SUNTP9 23/06/2016 Call 12.890 0.875 0.875 0.000   0 0.780
SUNTQ9 23/06/2016 Put 12.890 1.160 1.160 0.000   8 1.260
SUNK47 23/06/2016 Call 13.140 0.760 0.760 0.000   0 0.665
SUNK77 23/06/2016 Put 13.140 1.300 1.300 0.000   0 1.405
SUNTZ9 23/06/2016 Call 13.380 0.655 0.655 0.000   54 0.580
SUNU19 23/06/2016 Put 13.380 1.445 1.445 0.000   0 1.565
SUNJZ7 23/06/2016 Call 13.630 0.565 0.565 0.000   0 0.485
SUNK17 23/06/2016 Put 13.630 1.605 1.605 0.000   0 1.730
SUNPT7 23/06/2016 Call 13.640 0.540 0.540 0.000   0 0.470
SUNPU7 23/06/2016 Put 13.640 1.575 1.575 0.000   0 1.700
SUNTL9 23/06/2016 Call 13.880 0.480 0.480 0.000   0 0.415
SUNTM9 23/06/2016 Put 13.880 1.775 1.775 0.000   0 1.910
SUNPW7 23/06/2016 Call 13.890 0.460 0.460 0.000   1,549 0.400
SUNPV7 23/06/2016 Put 13.890 1.745 1.745 0.000   0 1.875
SUNJT7 23/06/2016 Call 14.130 0.410 0.410 0.000   0 0.345
SUNJU7 23/06/2016 Put 14.130 1.960 1.960 0.000   0 2.100
SUNPX7 23/06/2016 Call 14.140 0.395 0.395 0.000   0 0.335
SUNPY7 23/06/2016 Put 14.140 1.920 1.920 0.000   0 2.060
SUNTX9 23/06/2016 Call 14.380 0.345 0.345 0.000   15 0.295
SUNTY9 23/06/2016 Put 14.380 2.150 2.150 0.000   0 2.295
SUNQ17 23/06/2016 Call 14.390 0.335 0.335 0.000   0 0.285
SUNPZ7 23/06/2016 Put 14.390 2.105 2.105 0.000   0 2.250
SUNK27 23/06/2016 Call 14.620 0.295 0.295 0.000   20 0.245
SUNK37 23/06/2016 Put 14.620 2.340 2.340 0.000   0 2.495
SUNQ27 23/06/2016 Call 14.630 0.285 0.285 0.000   0 0.240
SUNQ37 23/06/2016 Put 14.630 2.290 2.290 0.000   0 2.440
SUNTN9 23/06/2016 Call 14.870 0.250 0.250 0.000   0 0.210
SUNTO9 23/06/2016 Put 14.870 2.545 2.545 0.000   0 2.705
SUNJV7 23/06/2016 Call 15.370 0.180 0.180 0.000   45 0.150
SUNJW7 23/06/2016 Put 15.370 2.975 2.975 0.000   0 3.145
SUNTV9 23/06/2016 Call 15.860 0.130 0.130 0.000   0 0.105
SUNTW9 23/06/2016 Put 15.860 3.420 3.420 0.000   0 3.595
SUNLQ7 23/06/2016 Call 16.360 0.095 0.095 0.000   0 0.075
SUNLR7 23/06/2016 Put 16.360 3.890 3.890 0.000   0 4.070
SUNUF9 23/06/2016 Call 16.850 0.065 0.065 0.000   0 0.055
SUNUG9 23/06/2016 Put 16.850 4.360 4.360 0.000   0 4.545
SUNPP7 23/06/2016 Call 17.350 0.045 0.045 0.000   0 0.040
SUNPQ7 23/06/2016 Put 17.350 4.845 4.845 0.000   0 5.035
SUNUR9 23/06/2016 Call 17.850 0.035 0.035 0.000   0 0.025
SUNUS9 23/06/2016 Put 17.850 5.340 5.340 0.000   0 5.525
SUNW89 23/06/2016 Call 18.840 0.015 0.015 0.000   0 0.015
SUNW99 23/06/2016 Put 18.840 6.315 6.315 0.000   0 6.505
SUNR17 29/09/2016 Call 10.410 2.615 2.615 0.000   0 2.455
SUNR27 29/09/2016 Put 10.410 0.490 0.490 0.000   0 0.540
SUNF57 29/09/2016 Call 10.910 2.210 2.210 0.000   0 2.065
SUNF67 29/09/2016 Put 10.910 0.630 0.630 0.000   0 0.690
SUNBX7 29/09/2016 Call 11.400 1.840 1.840 0.000   0 1.705
SUNBY7 29/09/2016 Put 11.400 0.785 0.785 0.000   28 0.855
SUNC87 29/09/2016 Call 11.900 1.500 1.500 0.000   0 1.370
SUNC97 29/09/2016 Put 11.900 0.970 0.970 0.000   0 1.055
SUNBT7 29/09/2016 Call 12.390 1.200 1.200 0.000   0 1.080
SUNBU7 29/09/2016 Put 12.390 1.190 1.190 0.000   0 1.290
SUNC47 29/09/2016 Call 12.890 0.940 0.940 0.000   0 0.835
SUNC57 29/09/2016 Put 12.890 1.445 1.445 0.000   0 1.560
SUNBV7 29/09/2016 Call 13.380 0.730 0.730 0.000   0 0.640
SUNBW7 29/09/2016 Put 13.380 1.740 1.740 0.000   0 1.870
SUNC27 29/09/2016 Call 13.880 0.560 0.560 0.000   0 0.490
SUNC37 29/09/2016 Put 13.880 2.080 2.080 0.000   0 2.220
SUNBR7 29/09/2016 Call 14.380 0.425 0.425 0.000   0 0.370
SUNBS7 29/09/2016 Put 14.380 2.460 2.460 0.000   0 2.605
SUNC67 29/09/2016 Call 14.870 0.320 0.320 0.000   0 0.275
SUNC77 29/09/2016 Put 14.870 2.860 2.860 0.000   0 3.020
SUNBZ7 29/09/2016 Call 15.860 0.180 0.180 0.000   0 0.150
SUNC17 29/09/2016 Put 15.860 3.745 3.745 0.000   0 3.920
SUND57 29/09/2016 Call 16.850 0.100 0.100 0.000   0 0.085
SUND67 29/09/2016 Put 16.850 4.685 4.685 0.000   0 4.870
SUNM47 29/09/2016 Call 17.850 0.055 0.055 0.000   0 0.045
SUNM57 29/09/2016 Put 17.850 5.655 5.655 0.000   0 5.845
SUNU58 22/12/2016 Call 9.720 3.250 3.250 0.000   0 3.080
SUNU68 22/12/2016 Put 9.720 0.415 0.415 0.000   20 0.450
SUNR57 22/12/2016 Call 10.200 2.840 2.840 0.000   0 2.675
SUNR67 22/12/2016 Put 10.200 0.520 0.520 0.000   0 0.565
SUNR37 22/12/2016 Call 10.690 2.440 2.440 0.000   0 2.285
SUNR47 22/12/2016 Put 10.690 0.645 0.645 0.000   0 0.705
SUNKV7 22/12/2016 Call 11.170 2.070 2.070 0.000   0 1.930
SUNKW7 22/12/2016 Put 11.170 0.790 0.790 0.000   0 0.855
SUNKI7 22/12/2016 Call 11.660 1.730 1.730 0.000   0 1.595
SUNKJ7 22/12/2016 Put 11.660 0.965 0.965 0.000   0 1.035
SUNKQ7 22/12/2016 Call 12.140 1.430 1.430 0.000   0 1.305
SUNKR7 22/12/2016 Put 12.140 1.165 1.165 0.000   0 1.250
SUNKG7 22/12/2016 Call 12.630 1.160 1.160 0.000   0 1.050
SUNKH7 22/12/2016 Put 12.630 1.400 1.400 0.000   0 1.500
SUNKM7 22/12/2016 Call 13.120 0.930 0.930 0.000   0 0.835
SUNKN7 22/12/2016 Put 13.120 1.665 1.665 0.000   0 1.780
SUNKE7 22/12/2016 Call 13.600 0.745 0.745 0.000   0 0.655
SUNKF7 22/12/2016 Put 13.600 1.960 1.960 0.000   0 2.090
SUNKK7 22/12/2016 Call 14.090 0.590 0.590 0.000   0 0.515
SUNKL7 22/12/2016 Put 14.090 2.300 2.300 0.000   0 2.440
SUNKA7 22/12/2016 Call 14.570 0.465 0.465 0.000   0 0.405
SUNKB7 22/12/2016 Put 14.570 2.660 2.660 0.000   0 2.810
SUNKC7 22/12/2016 Call 15.550 0.285 0.285 0.000   0 0.245
SUNKD7 22/12/2016 Put 15.550 3.485 3.485 0.000   0 3.650
SUNKO7 22/12/2016 Call 16.520 0.170 0.170 0.000   0 0.145
SUNKP7 22/12/2016 Put 16.520 4.375 4.375 0.000   0 4.555
SUNLX7 22/12/2016 Call 17.490 0.100 0.100 0.000   0 0.085
SUNLY7 22/12/2016 Put 17.490 5.305 5.305 0.000   0 5.490
SUNPR7 22/12/2016 Call 18.460 0.060 0.060 0.000   0 0.050
SUNPS7 22/12/2016 Put 18.460 6.250 6.250 0.000   0 6.440
SUNX79 21/12/2017 Call 12.890 0.940 0.940 0.000   0 0.850
SUNX89 21/12/2017 Put 12.890 2.035 2.035 0.000   0 2.160
SUNX99 21/12/2017 Call 13.380 0.770 0.770 0.000   0 0.695
SUNXA9 21/12/2017 Put 13.380 2.410 2.410 0.000   0 2.545
SUNXC9 21/12/2017 Call 13.880 0.630 0.630 0.000   0 0.565
SUNXB9 21/12/2017 Put 13.880 2.815 2.815 0.000   0 2.955
SUNXD9 21/12/2017 Call 14.380 0.515 0.515 0.000   0 0.460
SUNXF9 21/12/2017 Put 14.380 3.230 3.230 0.000   0 3.380
SUNXH9 21/12/2017 Call 14.870 0.420 0.420 0.000   0 0.375
SUNXG9 21/12/2017 Put 14.870 3.650 3.650 0.000   180 3.805

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.