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 12.500 Down -0.160 12.470 12.550 12.450 12.540 12.350 4,170,608 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNJY8 26/05/2016 Call 0.010 12.500 12.500 0.000   0 12.665
SUNI68 26/05/2016 Call 9.000 3.510 3.510 0.000   0 3.675
SUNI78 26/05/2016 Put 9.000 0.000 0.000 0.000   0 0.000
SUNGR8 26/05/2016 Call 9.250 3.260 3.260 0.000   0 3.430
SUNGS8 26/05/2016 Put 9.250 0.000 0.000 0.000   0 0.000
SUNBM8 26/05/2016 Call 9.500 3.010 3.010 0.000   0 3.180
SUNBO8 26/05/2016 Put 9.500 0.000 0.000 0.000   0 0.000
SUNBK8 26/05/2016 Call 9.750 2.765 2.765 0.000   0 2.935
SUNBL8 26/05/2016 Put 9.750 0.000 0.000 0.000   0 0.000
SUNZN7 26/05/2016 Call 10.000 2.515 2.515 0.000   0 2.685
SUNZO7 26/05/2016 Put 10.000 0.000 0.000 0.000   584 0.000
SUNKA8 26/05/2016 Call 10.010 2.505 2.505 0.000   0 2.675
SUNKB8 26/05/2016 Put 10.010 0.000 0.000 0.000   0 0.000
SUNZT7 26/05/2016 Call 10.250 2.265 2.265 0.000   0 2.435
SUNZU7 26/05/2016 Put 10.250 0.000 0.000 0.000   5,200 0.000
SUNKD8 26/05/2016 Call 10.260 2.255 2.255 0.000   0 2.425
SUNKC8 26/05/2016 Put 10.260 0.000 0.000 0.000   0 0.000
SUNZL7 26/05/2016 Call 10.500 2.020 2.020 0.000   0 2.190
SUNZM7 26/05/2016 Put 10.500 0.001 0.001 0.000   50 0.001
SUNKE8 26/05/2016 Call 10.510 2.010 2.010 0.000   0 2.180
SUNKF8 26/05/2016 Put 10.510 0.001 0.001 0.000   0 0.001
SUNZP7 26/05/2016 Call 10.750 1.775 1.775 0.000   0 1.940
SUNZQ7 26/05/2016 Put 10.750 0.003 0.003 0.000   295 0.002
SUNKH8 26/05/2016 Call 10.760 1.765 1.765 0.000   0 1.930
SUNKG8 26/05/2016 Put 10.760 0.003 0.003 0.000   0 0.002
SUNZR7 26/05/2016 Call 11.000 1.535 1.535 0.000   0 1.690
SUNZS7 26/05/2016 Put 11.000 0.008 0.008 0.000   150 0.005
SUNKI8 26/05/2016 Call 11.010 1.525 1.525 0.000   0 1.680
SUNKJ8 26/05/2016 Put 11.010 0.008 0.008 0.000   0 0.005
SUNYP7 26/05/2016 Call 11.250 1.295 1.295 0.000   617 1.445
SUNYQ7 26/05/2016 Put 11.250 0.015 0.015 0.000   120 0.010
SUNYF7 26/05/2016 Call 11.500 1.060 1.060 0.000   105 1.205
SUNYG7 26/05/2016 Put 11.500 0.035 0.035 0.000   40 0.025
SUNKO8 26/05/2016 Call 11.510 1.050 1.050 0.000   0 1.195
SUNKP8 26/05/2016 Put 11.510 0.035 0.035 0.000   0 0.025
SUNXG7 26/05/2016 Call 11.750 0.840 0.840 0.000   1,602 0.975
SUNXH7 26/05/2016 Put 11.750 0.060 0.060 0.095 165 60 0.045
SUNXQ7 26/05/2016 Call 12.000 0.630 0.630 0.530 230 3,378 0.755
SUNXR7 26/05/2016 Put 12.000 0.110 0.110 0.000 270 1,951 0.075
SUNKN8 26/05/2016 Call 12.010 0.620 0.620 0.000   1,221 0.745
SUNKM8 26/05/2016 Put 12.010 0.110 0.110 0.000   0 0.075
SUNXZ7 26/05/2016 Call 12.250 0.445 0.445 0.000   3,094 0.550
SUNY17 26/05/2016 Put 12.250 0.175 0.175 0.000   160 0.125
SUNXI7 26/05/2016 Call 12.500 0.290 0.290 0.000   8,700 0.375
SUNXJ7 26/05/2016 Put 12.500 0.275 0.275 0.320 40 750 0.200
SUNXU7 26/05/2016 Call 12.750 0.170 0.170 0.115 175 3,756 0.230
SUNXV7 26/05/2016 Put 12.750 0.415 0.415 0.000   0 0.310
SUNMP8 26/05/2016 Call 12.760 0.165 0.165 0.000   0 0.225
SUNMO8 26/05/2016 Put 12.760 0.420 0.420 0.000   100 0.315
SUNY67 26/05/2016 Call 13.000 0.090 0.090 0.000   4,225 0.130
SUNY77 26/05/2016 Put 13.000 0.590 0.590 0.000   0 0.460
SUNMQ8 26/05/2016 Call 13.010 0.090 0.090 0.000   400 0.125
SUNMR8 26/05/2016 Put 13.010 0.595 0.595 0.000   300 0.465
SUNXM7 26/05/2016 Call 13.250 0.045 0.045 0.000   496 0.060
SUNXN7 26/05/2016 Put 13.250 0.800 0.800 0.000   0 0.645
SUNXD7 26/05/2016 Call 13.500 0.020 0.020 0.000   200 0.025
SUNXF7 26/05/2016 Put 13.500 1.025 1.025 0.000   0 0.865
SUNXW7 26/05/2016 Call 13.750 0.007 0.007 0.000   0 0.010
SUNXY7 26/05/2016 Put 13.750 1.265 1.265 0.000   0 1.100
SUNY47 26/05/2016 Call 14.000 0.003 0.003 0.000   0 0.004
SUNY57 26/05/2016 Put 14.000 1.505 1.505 0.000   0 1.345
SUNXK7 26/05/2016 Call 14.250 0.001 0.001 0.000   0 0.001
SUNXL7 26/05/2016 Put 14.250 1.755 1.755 0.000   0 1.590
SUNXB7 26/05/2016 Call 14.500 0.000 0.000 0.000   0 0.000
SUNXC7 26/05/2016 Put 14.500 2.000 2.000 0.000   0 1.840
SUNXO7 26/05/2016 Call 14.750 0.000 0.000 0.000   0 0.000
SUNXP7 26/05/2016 Put 14.750 2.250 2.250 0.000   0 2.090
SUNY27 26/05/2016 Call 15.000 0.000 0.000 0.000   0 0.000
SUNY37 26/05/2016 Put 15.000 2.500 2.500 0.000   0 2.340
SUNXS7 26/05/2016 Call 15.500 0.000 0.000 0.000   180 0.000
SUNXT7 26/05/2016 Put 15.500 3.000 3.000 0.000   0 2.840
SUNYD7 26/05/2016 Call 16.000 0.000 0.000 0.000   0 0.000
SUNYE7 26/05/2016 Put 16.000 3.500 3.500 0.000   0 3.340
SUNKS7 23/06/2016 Call 0.010 12.515 12.515 0.000   0 12.685
SUNI88 23/06/2016 Call 8.920 3.610 3.610 0.000   0 3.775
SUNI98 23/06/2016 Put 8.920 0.001 0.001 0.000   260 0.000
SUNGT8 23/06/2016 Call 9.170 3.365 3.365 0.000   0 3.530
SUNGU8 23/06/2016 Put 9.170 0.002 0.002 0.000   0 0.001
SUNEN8 23/06/2016 Call 9.420 3.115 3.115 0.000   0 3.285
SUNEO8 23/06/2016 Put 9.420 0.004 0.004 0.000   740 0.001
SUNBP8 23/06/2016 Call 9.670 2.870 2.870 0.000   0 3.035
SUNBQ8 23/06/2016 Put 9.670 0.008 0.008 0.000   0 0.002
SUNG67 23/06/2016 Call 9.910 2.635 2.635 0.000   0 2.800
SUNG57 23/06/2016 Put 9.910 0.015 0.015 0.000   0 0.005
SUNUT7 23/06/2016 Call 10.160 2.395 2.395 0.000   0 2.555
SUNUU7 23/06/2016 Put 10.160 0.020 0.020 0.000   50 0.009
SUNDK8 23/06/2016 Call 10.170 2.385 2.385 0.000   0 2.545
SUND98 23/06/2016 Put 10.170 0.020 0.020 0.000   0 0.009
SUNG77 23/06/2016 Call 10.410 2.155 2.155 0.000   0 2.310
SUNG87 23/06/2016 Put 10.410 0.030 0.030 0.000   49 0.015
SUNDL8 23/06/2016 Call 10.420 2.145 2.145 0.000   0 2.300
SUNDM8 23/06/2016 Put 10.420 0.030 0.030 0.060 200 40 0.015
SUNQY7 23/06/2016 Call 10.660 1.915 1.915 0.000   0 2.065
SUNQZ7 23/06/2016 Put 10.660 0.045 0.045 0.000   400 0.025
SUNZT9 23/06/2016 Call 10.910 1.680 1.680 0.000   0 1.825
SUNZU9 23/06/2016 Put 10.910 0.065 0.065 0.000   3,200 0.040
SUNQA7 23/06/2016 Call 11.150 1.455 1.455 0.000   100 1.600
SUNQB7 23/06/2016 Put 11.150 0.085 0.085 0.000   759 0.055
SUNTT9 23/06/2016 Call 11.400 1.235 1.235 1.140 60 493 1.370
SUNTU9 23/06/2016 Put 11.400 0.115 0.115 0.000   1,310 0.080
SUNKT7 23/06/2016 Call 11.650 1.020 1.020 0.000   1,236 1.150
SUNKU7 23/06/2016 Put 11.650 0.150 0.150 0.000   320 0.115
SUNIY8 23/06/2016 Call 11.660 1.010 1.010 0.000   5 1.140
SUNIX8 23/06/2016 Put 11.660 0.150 0.150 0.000   400 0.115
SUNTR9 23/06/2016 Call 11.900 0.815 0.815 0.000   8,999 0.940
SUNTS9 23/06/2016 Put 11.900 0.200 0.200 0.000   160 0.155
SUNIZ8 23/06/2016 Call 11.910 0.810 0.810 0.000   574 0.930
SUNJ18 23/06/2016 Put 11.910 0.200 0.200 0.000   160 0.155
SUNK87 23/06/2016 Call 12.140 0.640 0.640 0.000   455 0.755
SUNK97 23/06/2016 Put 12.140 0.265 0.265 0.000   925 0.205
SUNUE7 23/06/2016 Call 12.150 0.635 0.635 0.000   178 0.745
SUNUD7 23/06/2016 Put 12.150 0.265 0.265 0.000   125 0.205
SUNU29 23/06/2016 Call 12.390 0.480 0.480 0.000   987 0.575
SUNU39 23/06/2016 Put 12.390 0.350 0.350 0.000   218 0.280
SUNUF7 23/06/2016 Call 12.400 0.470 0.470 0.000   452 0.570
SUNUG7 23/06/2016 Put 12.400 0.350 0.350 0.000   1,235 0.280
SUNJX7 23/06/2016 Call 12.640 0.340 0.340 0.000   1,930 0.420
SUNJY7 23/06/2016 Put 12.640 0.465 0.465 0.520 50 810 0.375
SUNTP9 23/06/2016 Call 12.890 0.230 0.230 0.000   2,086 0.295
SUNTQ9 23/06/2016 Put 12.890 0.605 0.605 0.000   137 0.495
SUNK47 23/06/2016 Call 13.140 0.150 0.150 0.000   340 0.195
SUNK77 23/06/2016 Put 13.140 0.775 0.775 0.000   10 0.645
SUNTZ9 23/06/2016 Call 13.380 0.095 0.095 0.000   112 0.125
SUNU19 23/06/2016 Put 13.380 0.965 0.965 0.000   0 0.815
SUNC28 23/06/2016 Call 13.390 0.090 0.090 0.000   159 0.120
SUNC38 23/06/2016 Put 13.390 0.965 0.965 0.000   0 0.820
SUNJZ7 23/06/2016 Call 13.630 0.055 0.055 0.000   108 0.075
SUNK17 23/06/2016 Put 13.630 1.180 1.180 0.000   0 1.020
SUNPT7 23/06/2016 Call 13.640 0.055 0.055 0.000   0 0.075
SUNPU7 23/06/2016 Put 13.640 1.180 1.180 0.000   0 1.020
SUNTL9 23/06/2016 Call 13.880 0.030 0.030 0.000   12 0.045
SUNTM9 23/06/2016 Put 13.880 1.405 1.405 0.000   0 1.240
SUNPW7 23/06/2016 Call 13.890 0.030 0.030 0.000   1,549 0.040
SUNPV7 23/06/2016 Put 13.890 1.405 1.405 0.000   0 1.235
SUNJT7 23/06/2016 Call 14.130 0.015 0.015 0.000   530 0.025
SUNJU7 23/06/2016 Put 14.130 1.645 1.645 0.000   0 1.475
SUNPX7 23/06/2016 Call 14.140 0.015 0.015 0.000   0 0.025
SUNPY7 23/06/2016 Put 14.140 1.640 1.640 0.000   0 1.470
SUNTX9 23/06/2016 Call 14.380 0.008 0.008 0.000   15 0.010
SUNTY9 23/06/2016 Put 14.380 1.885 1.885 0.000   0 1.720
SUNQ17 23/06/2016 Call 14.390 0.008 0.008 0.000   50 0.010
SUNPZ7 23/06/2016 Put 14.390 1.880 1.880 0.000   0 1.705
SUNK27 23/06/2016 Call 14.620 0.004 0.004 0.000   220 0.007
SUNK37 23/06/2016 Put 14.620 2.125 2.125 0.000   0 1.960
SUNQ27 23/06/2016 Call 14.630 0.004 0.004 0.000   50 0.006
SUNQ37 23/06/2016 Put 14.630 2.110 2.110 2.350 50 50 1.940
SUNTN9 23/06/2016 Call 14.870 0.002 0.002 0.000   0 0.003
SUNTO9 23/06/2016 Put 14.870 2.370 2.370 0.000   0 2.210
SUNJV7 23/06/2016 Call 15.370 0.000 0.000 0.000   45 0.001
SUNJW7 23/06/2016 Put 15.370 2.870 2.870 0.000   0 2.710
SUNTV9 23/06/2016 Call 15.860 0.000 0.000 0.000   0 0.000
SUNTW9 23/06/2016 Put 15.860 3.360 3.360 0.000   0 3.200
SUNLQ7 23/06/2016 Call 16.360 0.000 0.000 0.000   0 0.000
SUNLR7 23/06/2016 Put 16.360 3.860 3.860 0.000   0 3.700
SUNUF9 23/06/2016 Call 16.850 0.000 0.000 0.000   0 0.000
SUNUG9 23/06/2016 Put 16.850 4.350 4.350 0.000   0 4.190
SUNPP7 23/06/2016 Call 17.350 0.000 0.000 0.000   0 0.000
SUNPQ7 23/06/2016 Put 17.350 4.850 4.850 0.000   0 4.690
SUNUR9 23/06/2016 Call 17.850 0.000 0.000 0.000   0 0.000
SUNUS9 23/06/2016 Put 17.850 5.350 5.350 0.000   0 5.190
SUNW89 23/06/2016 Call 18.840 0.000 0.000 0.000   0 0.000
SUNW99 23/06/2016 Put 18.840 6.340 6.340 0.000   0 6.180
SUNNX8 28/07/2016 Call 0.010 12.540 12.540 0.000   0 12.710
SUNIF8 28/07/2016 Call 9.000 3.550 3.550 0.000   0 3.725
SUNIG8 28/07/2016 Put 9.000 0.006 0.006 0.000   800 0.003
SUNGV8 28/07/2016 Call 9.250 3.310 3.310 0.000   0 3.480
SUNGW8 28/07/2016 Put 9.250 0.010 0.010 0.000   0 0.005
SUNG18 28/07/2016 Call 9.500 3.075 3.075 0.000   0 3.240
SUNG28 28/07/2016 Put 9.500 0.020 0.020 0.000   0 0.009
SUNEZ8 28/07/2016 Call 9.750 2.835 2.835 0.000   327 2.995
SUNF18 28/07/2016 Put 9.750 0.030 0.030 0.000   0 0.015
SUNF88 28/07/2016 Call 10.000 2.595 2.595 0.000   200 2.755
SUNF98 28/07/2016 Put 10.000 0.040 0.040 0.000   90 0.025
SUNFR8 28/07/2016 Call 10.250 2.360 2.360 0.000   0 2.515
SUNFS8 28/07/2016 Put 10.250 0.055 0.055 0.000   0 0.035
SUNFL8 28/07/2016 Call 10.500 2.125 2.125 0.000   0 2.275
SUNFM8 28/07/2016 Put 10.500 0.075 0.075 0.000   0 0.050
SUNEX8 28/07/2016 Call 10.750 1.895 1.895 0.000   0 2.040
SUNEY8 28/07/2016 Put 10.750 0.100 0.100 0.000   0 0.070
SUNF68 28/07/2016 Call 11.000 1.670 1.670 0.000   41 1.815
SUNF78 28/07/2016 Put 11.000 0.125 0.125 0.000   0 0.095
SUNFV8 28/07/2016 Call 11.250 1.455 1.455 0.000   0 1.590
SUNFW8 28/07/2016 Put 11.250 0.160 0.160 0.000   150 0.125
SUNFN8 28/07/2016 Call 11.500 1.245 1.245 0.000   0 1.370
SUNFO8 28/07/2016 Put 11.500 0.200 0.200 0.000   70 0.160
SUNF28 28/07/2016 Call 11.750 1.050 1.050 0.000   520 1.165
SUNF38 28/07/2016 Put 11.750 0.255 0.255 0.000   0 0.210
SUNFF8 28/07/2016 Call 12.000 0.865 0.865 0.000   367 0.975
SUNFG8 28/07/2016 Put 12.000 0.320 0.320 0.000   0 0.265
SUNMG8 28/07/2016 Call 12.010 0.855 0.855 0.000   0 0.965
SUNMH8 28/07/2016 Put 12.010 0.320 0.320 0.000   0 0.265
SUNFT8 28/07/2016 Call 12.250 0.695 0.695 0.000   0 0.795
SUNFU8 28/07/2016 Put 12.250 0.400 0.400 0.000 270 185 0.340
SUNFJ8 28/07/2016 Call 12.500 0.545 0.545 0.000   325 0.635
SUNFK8 28/07/2016 Put 12.500 0.500 0.500 0.000   55 0.425
SUNMJ8 28/07/2016 Call 12.510 0.540 0.540 0.000   0 0.630
SUNMI8 28/07/2016 Put 12.510 0.500 0.500 0.000   20 0.425
SUNF48 28/07/2016 Call 12.750 0.415 0.415 0.000   470 0.490
SUNF58 28/07/2016 Put 12.750 0.620 0.620 0.000   0 0.535
SUNFH8 28/07/2016 Call 13.000 0.310 0.310 0.000   313 0.370
SUNFI8 28/07/2016 Put 13.000 0.760 0.760 0.000   20 0.660
SUNMK8 28/07/2016 Call 13.010 0.305 0.305 0.000   240 0.365
SUNML8 28/07/2016 Put 13.010 0.760 0.760 0.000   0 0.660
SUNFP8 28/07/2016 Call 13.250 0.225 0.225 0.000   0 0.270
SUNFQ8 28/07/2016 Put 13.250 0.925 0.925 0.000   0 0.810
SUNFY8 28/07/2016 Call 13.500 0.155 0.155 0.000   492 0.190
SUNFZ8 28/07/2016 Put 13.500 1.110 1.110 0.000   20 0.980
SUNK68 28/07/2016 Call 13.750 0.105 0.105 0.000   0 0.130
SUNK78 28/07/2016 Put 13.750 1.315 1.315 0.000   0 1.175
SUNLX8 28/07/2016 Call 14.000 0.070 0.070 0.000   0 0.090
SUNLY8 28/07/2016 Put 14.000 1.535 1.535 0.000   0 1.385
SUNM68 28/07/2016 Call 14.250 0.045 0.045 0.000   0 0.060
SUNM78 28/07/2016 Put 14.250 1.770 1.770 0.000   0 1.610
SUNNY8 28/07/2016 Call 14.500 0.030 0.030 0.000   0 0.040
SUNNZ8 28/07/2016 Put 14.500 2.010 2.010 0.000   0 1.850
SUNJZ8 25/08/2016 Call 9.250 3.325 3.325 0.000   0 3.500
SUNK18 25/08/2016 Put 9.250 0.060 0.060 0.000   0 0.035
SUNJK8 25/08/2016 Call 9.500 3.080 3.080 0.000   0 3.255
SUNJL8 25/08/2016 Put 9.500 0.075 0.075 0.000   0 0.055
SUNJ48 25/08/2016 Call 9.750 2.840 2.840 0.000   0 3.015
SUNJ58 25/08/2016 Put 9.750 0.090 0.090 0.000   0 0.070
SUNJE8 25/08/2016 Call 10.000 2.600 2.600 0.000   0 2.775
SUNJF8 25/08/2016 Put 10.000 0.110 0.110 0.000   0 0.090
SUNJU8 25/08/2016 Call 10.250 2.365 2.365 0.000   0 2.535
SUNJV8 25/08/2016 Put 10.250 0.130 0.130 0.000   0 0.110
SUNJI8 25/08/2016 Call 10.500 2.135 2.135 0.000   0 2.300
SUNJJ8 25/08/2016 Put 10.500 0.160 0.160 0.000   0 0.130
SUNJG8 25/08/2016 Call 10.750 1.915 1.915 0.000   0 2.065
SUNJH8 25/08/2016 Put 10.750 0.190 0.190 0.000   0 0.165
SUNJA8 25/08/2016 Call 11.000 1.695 1.695 0.000   0 1.840
SUNJB8 25/08/2016 Put 11.000 0.235 0.235 0.000   486 0.200
SUNJS8 25/08/2016 Call 11.250 1.490 1.490 0.000   420 1.625
SUNJT8 25/08/2016 Put 11.250 0.285 0.285 0.000   6 0.245
SUNJO8 25/08/2016 Call 11.500 1.290 1.290 0.000   0 1.415
SUNJP8 25/08/2016 Put 11.500 0.345 0.345 0.000   10 0.300
SUNJ68 25/08/2016 Call 11.750 1.100 1.100 0.000   0 1.220
SUNJ78 25/08/2016 Put 11.750 0.420 0.420 0.000   300 0.370
SUNJ88 25/08/2016 Call 12.000 0.920 0.920 0.000   0 1.035
SUNJ98 25/08/2016 Put 12.000 0.510 0.510 0.000   0 0.450
SUNJQ8 25/08/2016 Call 12.250 0.755 0.755 0.000   18 0.860
SUNJR8 25/08/2016 Put 12.250 0.620 0.620 0.000   0 0.545
SUNJM8 25/08/2016 Call 12.500 0.610 0.610 0.000   13 0.705
SUNJN8 25/08/2016 Put 12.500 0.740 0.740 0.000   0 0.655
SUNJC8 25/08/2016 Call 12.750 0.480 0.480 0.000   185 0.560
SUNJD8 25/08/2016 Put 12.750 0.885 0.885 0.000   0 0.780
SUNJW8 25/08/2016 Call 13.000 0.370 0.370 0.000   1,140 0.440
SUNJX8 25/08/2016 Put 13.000 1.045 1.045 0.000   0 0.930
SUNK28 25/08/2016 Call 13.250 0.280 0.280 0.000   0 0.330
SUNK38 25/08/2016 Put 13.250 1.225 1.225 0.000   0 1.100
SUNK48 25/08/2016 Call 13.500 0.205 0.205 0.000   0 0.245
SUNK58 25/08/2016 Put 13.500 1.430 1.430 0.000   0 1.300
SUNK88 25/08/2016 Call 13.750 0.150 0.150 0.000   350 0.180
SUNK98 25/08/2016 Put 13.750 1.650 1.650 0.000   0 1.520
SUNLZ8 25/08/2016 Call 14.000 0.110 0.110 0.000   0 0.130
SUNM18 25/08/2016 Put 14.000 1.885 1.885 0.000   0 1.760
SUNM88 25/08/2016 Call 14.250 0.075 0.075 0.000   0 0.095
SUNM98 25/08/2016 Put 14.250 2.125 2.125 0.000   0 2.005
SUNP18 25/08/2016 Call 14.500 0.055 0.055 0.000   0 0.065
SUNP28 25/08/2016 Put 14.500 2.370 2.370 0.000   0 2.250
SUNUA7 29/09/2016 Call 0.010 12.140 12.140 0.000   0 12.300
SUNIH8 29/09/2016 Call 8.920 3.650 3.650 0.000   0 3.825
SUNII8 29/09/2016 Put 8.920 0.065 0.065 0.000   0 0.035
SUNGX8 29/09/2016 Call 9.170 3.410 3.410 0.000   0 3.580
SUNGY8 29/09/2016 Put 9.170 0.080 0.080 0.000   200 0.050
SUNEP8 29/09/2016 Call 9.420 3.175 3.175 0.000   0 3.330
SUNEQ8 29/09/2016 Put 9.420 0.095 0.095 0.000   400 0.065
SUNBR8 29/09/2016 Call 9.670 2.940 2.940 0.000   0 3.085
SUNBS8 29/09/2016 Put 9.670 0.110 0.110 0.000   0 0.085
SUNZV7 29/09/2016 Call 9.910 2.715 2.715 0.000   0 2.855
SUNZW7 29/09/2016 Put 9.910 0.130 0.130 0.000   0 0.105
SUNUV7 29/09/2016 Call 10.160 2.480 2.480 0.000   0 2.615
SUNUW7 29/09/2016 Put 10.160 0.155 0.155 0.000   0 0.130
SUNR17 29/09/2016 Call 10.410 2.245 2.245 0.000   0 2.380
SUNR27 29/09/2016 Put 10.410 0.190 0.190 0.000   50 0.155
SUNTB7 29/09/2016 Call 10.660 2.020 2.020 0.000   54 2.150
SUNTC7 29/09/2016 Put 10.660 0.230 0.230 0.000   35 0.190
SUNF57 29/09/2016 Call 10.910 1.795 1.795 0.000   57 1.920
SUNF67 29/09/2016 Put 10.910 0.275 0.275 0.000   175 0.235
SUNTJ7 29/09/2016 Call 11.150 1.590 1.590 0.000   61 1.715
SUNTK7 29/09/2016 Put 11.150 0.330 0.330 0.000   539 0.280
SUNBX7 29/09/2016 Call 11.400 1.390 1.390 0.000   0 1.505
SUNBY7 29/09/2016 Put 11.400 0.390 0.390 0.000   38 0.340
SUNTH7 29/09/2016 Call 11.650 1.195 1.195 0.000   15 1.305
SUNTI7 29/09/2016 Put 11.650 0.470 0.470 0.000   9 0.410
SUNC87 29/09/2016 Call 11.900 1.015 1.015 0.000   10 1.115
SUNC97 29/09/2016 Put 11.900 0.560 0.560 0.000   20 0.485
SUNUX7 29/09/2016 Call 11.910 0.855 0.855 0.000   0 0.935
SUNUY7 29/09/2016 Put 11.910 0.555 0.555 0.000   22 0.485
SUNTN7 29/09/2016 Call 12.140 0.860 0.860 0.000   0 0.945
SUNTO7 29/09/2016 Put 12.140 0.660 0.660 0.000   300 0.575
SUNV17 29/09/2016 Call 12.150 0.720 0.720 0.000   10 0.790
SUNUZ7 29/09/2016 Put 12.150 0.655 0.655 0.000   163 0.575
SUNBT7 29/09/2016 Call 12.390 0.705 0.705 0.000   250 0.790
SUNBU7 29/09/2016 Put 12.390 0.775 0.775 0.000   1,500 0.680
SUNV27 29/09/2016 Call 12.400 0.590 0.590 0.000   283 0.655
SUNV37 29/09/2016 Put 12.400 0.770 0.770 0.000   15 0.675
SUNTD7 29/09/2016 Call 12.640 0.575 0.575 0.000   270 0.645
SUNTE7 29/09/2016 Put 12.640 0.910 0.910 0.000   0 0.800
SUNV57 29/09/2016 Call 12.650 0.480 0.480 0.000   573 0.535
SUNV47 29/09/2016 Put 12.650 0.905 0.905 0.000   5 0.790
SUNC47 29/09/2016 Call 12.890 0.460 0.460 0.000   150 0.520
SUNC57 29/09/2016 Put 12.890 1.060 1.060 0.000   5 0.930
SUNVN7 29/09/2016 Call 12.900 0.385 0.385 0.000   28 0.430
SUNVM7 29/09/2016 Put 12.900 1.050 1.050 0.000   229 0.920
SUNTL7 29/09/2016 Call 13.140 0.360 0.360 0.000   2,725 0.410
SUNTM7 29/09/2016 Put 13.140 1.220 1.220 0.000   0 1.080
SUNV77 29/09/2016 Call 13.150 0.305 0.305 0.000   170 0.345
SUNV67 29/09/2016 Put 13.150 1.210 1.210 0.000   0 1.070
SUNBV7 29/09/2016 Call 13.380 0.280 0.280 0.000   0 0.325
SUNBW7 29/09/2016 Put 13.380 1.390 1.390 0.000   0 1.240
SUNVO7 29/09/2016 Call 13.390 0.235 0.235 0.000   0 0.270
SUNVP7 29/09/2016 Put 13.390 1.380 1.380 0.000   0 1.225
SUNTF7 29/09/2016 Call 13.630 0.210 0.210 0.000   65 0.250
SUNTG7 29/09/2016 Put 13.630 1.585 1.585 0.000   30 1.430
SUNVR7 29/09/2016 Call 13.640 0.180 0.180 0.000   23 0.210
SUNVQ7 29/09/2016 Put 13.640 1.570 1.570 0.000   0 1.415
SUNC27 29/09/2016 Call 13.880 0.160 0.160 0.000   139 0.190
SUNC37 29/09/2016 Put 13.880 1.795 1.795 0.000   0 1.640
SUNVS7 29/09/2016 Call 13.890 0.135 0.135 0.000   0 0.160
SUNVT7 29/09/2016 Put 13.890 1.775 1.775 0.000   130 1.620
SUNTP7 29/09/2016 Call 14.130 0.115 0.115 0.000   113 0.145
SUNTQ7 29/09/2016 Put 14.130 2.020 2.020 0.000   0 1.865
SUNVV7 29/09/2016 Call 14.140 0.100 0.100 0.000   500 0.125
SUNVU7 29/09/2016 Put 14.140 2.000 2.000 0.000   50 1.845
SUNBR7 29/09/2016 Call 14.380 0.085 0.085 0.000   200 0.110
SUNBS7 29/09/2016 Put 14.380 2.260 2.260 0.000   0 2.105
SUNVI7 29/09/2016 Call 14.620 0.060 0.060 0.000   0 0.080
SUNVJ7 29/09/2016 Put 14.620 2.490 2.490 0.000   0 2.340
SUNP68 29/09/2016 Call 14.630 0.055 0.055 0.000      
SUNP58 29/09/2016 Put 14.630 2.465 2.465 0.000 50    
SUNC67 29/09/2016 Call 14.870 0.045 0.045 0.000   0 0.060
SUNC77 29/09/2016 Put 14.870 2.735 2.735 0.000   0 2.585
SUNVY7 29/09/2016 Call 15.370 0.025 0.025 0.000   0 0.035
SUNVZ7 29/09/2016 Put 15.370 3.230 3.230 0.000   0 3.080
SUNBZ7 29/09/2016 Call 15.860 0.010 0.010 0.000   0 0.020
SUNC17 29/09/2016 Put 15.860 3.720 3.720 0.000   0 3.560
SUND57 29/09/2016 Call 16.850 0.003 0.003 0.000   0 0.005
SUND67 29/09/2016 Put 16.850 4.700 4.700 0.000   0 4.545
SUNM47 29/09/2016 Call 17.850 0.001 0.001 0.000   0 0.001
SUNM57 29/09/2016 Put 17.850 5.695 5.695 0.000   0 5.535
SUNMS8 27/10/2016 Call 10.750 1.945 1.945 0.000   0 2.065
SUNMT8 27/10/2016 Put 10.750 0.280 0.280 0.000   0 0.240
SUNNP8 27/10/2016 Call 11.000 1.730 1.730 0.000   0 1.850
SUNNQ8 27/10/2016 Put 11.000 0.335 0.335 0.000   0 0.280
SUNNT8 27/10/2016 Call 11.250 1.525 1.525 0.000   0 1.640
SUNNU8 27/10/2016 Put 11.250 0.390 0.390 0.000   0 0.335
SUNN38 27/10/2016 Call 11.500 1.335 1.335 0.000   0 1.440
SUNN48 27/10/2016 Put 11.500 0.465 0.465 0.000   0 0.395
SUNMY8 27/10/2016 Call 11.750 1.155 1.155 0.000   0 1.250
SUNMZ8 27/10/2016 Put 11.750 0.545 0.545 0.000   0 0.475
SUNNN8 27/10/2016 Call 12.000 0.985 0.985 0.000   0 1.070
SUNNO8 27/10/2016 Put 12.000 0.640 0.640 0.000   0 0.565
SUNN58 27/10/2016 Call 12.250 0.830 0.830 0.000   0 0.905
SUNN68 27/10/2016 Put 12.250 0.750 0.750 0.000   0 0.670
SUNN18 27/10/2016 Call 12.500 0.690 0.690 0.000   0 0.755
SUNN28 27/10/2016 Put 12.500 0.875 0.875 0.000   0 0.790
SUNMW8 27/10/2016 Call 12.750 0.565 0.565 0.000   7 0.625
SUNMX8 27/10/2016 Put 12.750 1.010 1.010 0.000   0 0.925
SUNNL8 27/10/2016 Call 13.000 0.455 0.455 0.000   200 0.510
SUNNM8 27/10/2016 Put 13.000 1.155 1.155 0.000   0 1.070
SUNNV8 27/10/2016 Call 13.250 0.360 0.360 0.000   0 0.410
SUNNW8 27/10/2016 Put 13.250 1.320 1.320 0.000   0 1.220
SUNMU8 27/10/2016 Call 13.500 0.285 0.285 0.000   0 0.325
SUNMV8 27/10/2016 Put 13.500 1.500 1.500 0.000   0 1.390
SUNN98 27/10/2016 Call 13.750 0.225 0.225 0.000   0 0.250
SUNNK8 27/10/2016 Put 13.750 1.695 1.695 0.000   0 1.565
SUNNR8 27/10/2016 Call 14.000 0.170 0.170 0.000   0 0.190
SUNNS8 27/10/2016 Put 14.000 1.910 1.910 0.000   0 1.760
SUNN78 27/10/2016 Call 14.250 0.125 0.125 0.000   0 0.145
SUNN88 27/10/2016 Put 14.250 2.140 2.140 0.000   0 1.975
SUNP38 27/10/2016 Call 14.500 0.095 0.095 0.000   0 0.110
SUNP48 27/10/2016 Put 14.500 2.375 2.375 0.000   0 2.210
SUND68 22/12/2016 Call 0.010 12.205 12.205 0.000   0 12.365
SUNIJ8 22/12/2016 Call 8.980 3.600 3.600 0.000   0 3.750
SUNIK8 22/12/2016 Put 8.980 0.125 0.125 0.000   0 0.090
SUNIP8 22/12/2016 Call 8.990 3.325 3.325 0.000   0 3.450
SUNIQ8 22/12/2016 Put 8.990 0.125 0.125 0.000   0 0.090
SUNBT8 22/12/2016 Call 9.230 3.365 3.365 0.000   0 3.510
SUNBU8 22/12/2016 Put 9.230 0.140 0.140 0.000   0 0.105
SUNIS8 22/12/2016 Call 9.240 3.105 3.105 0.000   0 3.230
SUNIR8 22/12/2016 Put 9.240 0.140 0.140 0.000   0 0.105
SUNER8 22/12/2016 Call 9.470 3.135 3.135 0.000   0 3.285
SUNES8 22/12/2016 Put 9.470 0.160 0.160 0.000   0 0.125
SUNU58 22/12/2016 Call 9.720 2.905 2.905 0.000   0 3.050
SUNU68 22/12/2016 Put 9.720 0.185 0.185 0.000   20 0.150
SUNCH8 22/12/2016 Call 9.950 2.695 2.695 0.000   0 2.835
SUNCI8 22/12/2016 Put 9.950 0.215 0.215 0.000   0 0.175
SUNIT8 22/12/2016 Call 9.960 2.490 2.490 0.000   0 2.610
SUNIU8 22/12/2016 Put 9.960 0.210 0.210 0.000   70 0.175
SUNR57 22/12/2016 Call 10.200 2.470 2.470 0.000   0 2.605
SUNR67 22/12/2016 Put 10.200 0.245 0.245 0.000   0 0.210
SUNIW8 22/12/2016 Call 10.210 2.285 2.285 0.000   0 2.400
SUNIV8 22/12/2016 Put 10.210 0.250 0.250 0.000   10 0.210
SUNCF8 22/12/2016 Call 10.440 2.260 2.260 0.000   0 2.390
SUNCG8 22/12/2016 Put 10.440 0.290 0.290 0.000   0 0.245
SUNR37 22/12/2016 Call 10.690 2.045 2.045 0.000   46 2.170
SUNR47 22/12/2016 Put 10.690 0.340 0.340 0.000   0 0.290
SUNCJ8 22/12/2016 Call 10.930 1.845 1.845 0.000   89 1.970
SUNCK8 22/12/2016 Put 10.930 0.400 0.400 0.000   46 0.340
SUNKV7 22/12/2016 Call 11.170 1.655 1.655 0.000   0 1.775
SUNKW7 22/12/2016 Put 11.170 0.460 0.460 0.000   20 0.400
SUNC48 22/12/2016 Call 11.410 1.475 1.475 0.000   0 1.590
SUNC58 22/12/2016 Put 11.410 0.535 0.535 0.000   70 0.460
SUNKI7 22/12/2016 Call 11.660 1.300 1.300 0.000   15 1.405
SUNKJ7 22/12/2016 Put 11.660 0.615 0.615 0.000   300 0.540
SUNCL8 22/12/2016 Call 11.900 1.145 1.145 0.000   0 1.240
SUNCM8 22/12/2016 Put 11.900 0.705 0.705 0.000   50 0.620
SUNKQ7 22/12/2016 Call 12.140 0.995 0.995 0.000   15 1.085
SUNKR7 22/12/2016 Put 12.140 0.805 0.805 0.000   0 0.715
SUNC88 22/12/2016 Call 12.380 0.865 0.865 0.000   100 0.940
SUNC98 22/12/2016 Put 12.380 0.915 0.915 0.000   0 0.820
SUNKG7 22/12/2016 Call 12.630 0.735 0.735 0.000   905 0.800
SUNKH7 22/12/2016 Put 12.630 1.045 1.045 0.000   800 0.935
SUNC68 22/12/2016 Call 12.870 0.625 0.625 0.000   0 0.685
SUNC78 22/12/2016 Put 12.870 1.175 1.175 0.000   0 1.065
SUNKM7 22/12/2016 Call 13.120 0.525 0.525 0.000   8 0.570
SUNKN7 22/12/2016 Put 13.120 1.325 1.325 0.000   0 1.205
SUND78 22/12/2016 Call 13.350 0.440 0.440 0.000   175 0.485
SUND88 22/12/2016 Put 13.350 1.475 1.475 0.000   0 1.350
SUNKE7 22/12/2016 Call 13.600 0.365 0.365 0.000   170 0.400
SUNKF7 22/12/2016 Put 13.600 1.650 1.650 0.000   0 1.515
SUNM28 22/12/2016 Call 13.840 0.300 0.300 0.000   0 0.330
SUNM38 22/12/2016 Put 13.840 1.835 1.835 0.000   0 1.695
SUNKK7 22/12/2016 Call 14.090 0.245 0.245 0.000   0 0.270
SUNKL7 22/12/2016 Put 14.090 2.040 2.040 0.000   0 1.890
SUNMM8 22/12/2016 Call 14.330 0.200 0.200 0.000   0 0.220
SUNMN8 22/12/2016 Put 14.330 2.250 2.250 0.000   0 2.095
SUNKA7 22/12/2016 Call 14.570 0.165 0.165 0.000   0 0.180
SUNKB7 22/12/2016 Put 14.570 2.465 2.465 0.000   0 2.305
SUNKC7 22/12/2016 Call 15.550 0.070 0.070 0.000   0 0.075
SUNKD7 22/12/2016 Put 15.550 3.410 3.410 0.000   0 3.250
SUNKO7 22/12/2016 Call 16.520 0.030 0.030 0.000   200 0.030
SUNKP7 22/12/2016 Put 16.520 4.370 4.370 0.000   0 4.210
SUNLX7 22/12/2016 Call 17.490 0.010 0.010 0.000   0 0.010
SUNLY7 22/12/2016 Put 17.490 5.335 5.335 0.000   0 5.175
SUNPR7 22/12/2016 Call 18.460 0.005 0.005 0.000   0 0.004
SUNPS7 22/12/2016 Put 18.460 6.300 6.300 0.000   0 6.140
SUNLP8 30/03/2017 Call 0.010 11.845 11.845 0.000   0 12.010
SUNIL8 30/03/2017 Call 8.500 4.065 4.065 0.000   0 4.220
SUNIM8 30/03/2017 Put 8.500 0.170 0.170 0.000   0 0.135
SUNET8 30/03/2017 Call 9.000 3.580 3.580 0.000   0 3.740
SUNEU8 30/03/2017 Put 9.000 0.225 0.225 0.000   0 0.175
SUNBV8 30/03/2017 Call 9.500 3.110 3.110 0.000   0 3.265
SUNBW8 30/03/2017 Put 9.500 0.290 0.290 0.000   0 0.240
SUNLQ8 30/03/2017 Call 9.750 2.885 2.885 0.000   0 3.035
SUNLR8 30/03/2017 Put 9.750 0.335 0.335 0.000   0 0.280
SUNUB7 30/03/2017 Call 10.000 2.660 2.660 0.000   0 2.810
SUNUC7 30/03/2017 Put 10.000 0.380 0.380 0.000   50 0.325
SUNL58 30/03/2017 Call 10.250 2.450 2.450 0.000   0 2.585
SUNL68 30/03/2017 Put 10.250 0.435 0.435 0.000   0 0.375
SUNU87 30/03/2017 Call 10.500 2.235 2.235 0.000   0 2.375
SUNU97 30/03/2017 Put 10.500 0.490 0.490 0.000   0 0.430
SUNKS8 30/03/2017 Call 10.750 2.035 2.035 0.000   0 2.165
SUNKT8 30/03/2017 Put 10.750 0.560 0.560 0.000   0 0.490
SUNTX7 30/03/2017 Call 11.000 1.840 1.840 0.000   0 1.970
SUNTY7 30/03/2017 Put 11.000 0.635 0.635 0.000   50 0.560
SUNL38 30/03/2017 Call 11.250 1.655 1.655 0.000   0 1.780
SUNL48 30/03/2017 Put 11.250 0.720 0.720 0.000   0 0.635
SUNU67 30/03/2017 Call 11.500 1.480 1.480 0.000   0 1.600
SUNU77 30/03/2017 Put 11.500 0.810 0.810 0.000   113 0.720
SUNKY8 30/03/2017 Call 11.750 1.320 1.320 0.000   0 1.430
SUNKZ8 30/03/2017 Put 11.750 0.910 0.910 0.000   0 0.815
SUNTT7 30/03/2017 Call 12.000 1.170 1.170 0.000   0 1.270
SUNTU7 30/03/2017 Put 12.000 1.020 1.020 0.000   301 0.920
SUNKW8 30/03/2017 Call 12.250 1.025 1.025 0.000   0 1.120
SUNKX8 30/03/2017 Put 12.250 1.135 1.135 0.000   0 1.030
SUNU47 30/03/2017 Call 12.500 0.900 0.900 0.000   0 0.980
SUNU57 30/03/2017 Put 12.500 1.265 1.265 0.000   0 1.155
SUNM48 30/03/2017 Call 12.510 0.780 0.780 0.000   0 0.850
SUNM58 30/03/2017 Put 12.510 1.255 1.255 0.000   0 1.150
SUNL18 30/03/2017 Call 12.750 0.780 0.780 0.000   0 0.855
SUNL28 30/03/2017 Put 12.750 1.405 1.405 0.000   0 1.285
SUNTV7 30/03/2017 Call 13.000 0.675 0.675 0.000   0 0.740
SUNTW7 30/03/2017 Put 13.000 1.550 1.550 0.000   0 1.430
SUNKU8 30/03/2017 Call 13.250 0.575 0.575 0.000   0 0.640
SUNKV8 30/03/2017 Put 13.250 1.710 1.710 0.000   0 1.580
SUNU27 30/03/2017 Call 13.500 0.495 0.495 0.000   0 0.545
SUNU37 30/03/2017 Put 13.500 1.880 1.880 0.000   12 1.735
SUNLU8 30/03/2017 Call 13.750 0.415 0.415 0.000   0 0.465
SUNLW8 30/03/2017 Put 13.750 2.055 2.055 0.000   0 1.905
SUNTR7 30/03/2017 Call 14.000 0.350 0.350 0.000   0 0.390
SUNTS7 30/03/2017 Put 14.000 2.240 2.240 0.000   0 2.095
SUNMA8 30/03/2017 Call 14.250 0.295 0.295 0.000   0 0.325
SUNMB8 30/03/2017 Put 14.250 2.440 2.440 0.000   0 2.295
SUNTZ7 30/03/2017 Call 14.500 0.250 0.250 0.000   0 0.270
SUNU17 30/03/2017 Put 14.500 2.655 2.655 0.000   0 2.510
SUNVK7 30/03/2017 Call 15.000 0.175 0.175 0.000   0 0.185
SUNVL7 30/03/2017 Put 15.000 3.115 3.115 0.000   0 2.970
SUNW17 30/03/2017 Call 16.000 0.085 0.085 0.000   0 0.085
SUNW27 30/03/2017 Put 16.000 4.085 4.085 0.000   0 3.930
SUNIN8 29/06/2017 Call 8.500 4.045 4.045 0.000   0 4.205
SUNIO8 29/06/2017 Put 8.500 0.065 0.065 0.000   0 0.055
SUNEV8 29/06/2017 Call 9.000 3.550 3.550 0.000   0 3.710
SUNEW8 29/06/2017 Put 9.000 0.115 0.115 0.000   0 0.105
SUNCV8 29/06/2017 Call 9.500 3.060 3.060 0.000   0 3.215
SUNCW8 29/06/2017 Put 9.500 0.195 0.195 0.000   0 0.175
SUNCX8 29/06/2017 Call 10.000 2.590 2.590 0.000   0 2.740
SUNCY8 29/06/2017 Put 10.000 0.305 0.305 0.000   0 0.275
SUNCT8 29/06/2017 Call 10.500 2.150 2.150 0.000   0 2.295
SUNCU8 29/06/2017 Put 10.500 0.450 0.450 0.000   0 0.410
SUND48 29/06/2017 Call 11.000 1.765 1.765 0.000   0 1.895
SUND58 29/06/2017 Put 11.000 0.630 0.630 0.000   0 0.580
SUNCR8 29/06/2017 Call 11.500 1.430 1.430 0.000   0 1.545
SUNCS8 29/06/2017 Put 11.500 0.850 0.850 0.000   0 0.790
SUNCZ8 29/06/2017 Call 12.000 1.150 1.150 0.000   0 1.250
SUND18 29/06/2017 Put 12.000 1.110 1.110 0.000   0 1.040
SUNCP8 29/06/2017 Call 12.500 0.920 0.920 0.000   0 1.005
SUNCQ8 29/06/2017 Put 12.500 1.410 1.410 0.000   0 1.320
SUND28 29/06/2017 Call 13.000 0.730 0.730 0.000   0 0.800
SUND38 29/06/2017 Put 13.000 1.735 1.735 0.000   0 1.640
SUNCN8 29/06/2017 Call 13.500 0.575 0.575 0.000   0 0.640
SUNCO8 29/06/2017 Put 13.500 2.095 2.095 0.000   0 1.985
SUNDN8 29/06/2017 Call 14.000 0.450 0.450 0.000   530 0.505
SUNDO8 29/06/2017 Put 14.000 2.480 2.480 0.000   0 2.365
SUNMC8 29/06/2017 Call 14.500 0.355 0.355 0.000   0 0.400
SUNMD8 29/06/2017 Put 14.500 2.885 2.885 0.000   0 2.765
SUNLS8 28/09/2017 Call 9.500 3.050 3.050 0.000   0 3.210
SUNLT8 28/09/2017 Put 9.500 0.280 0.280 0.000   0 0.250
SUNLF8 28/09/2017 Call 10.000 2.570 2.570 0.000   0 2.725
SUNLG8 28/09/2017 Put 10.000 0.415 0.415 0.000   0 0.380
SUNL98 28/09/2017 Call 10.500 2.115 2.115 0.000   0 2.265
SUNLA8 28/09/2017 Put 10.500 0.590 0.590 0.000   0 0.540
SUNLH8 28/09/2017 Call 11.000 1.710 1.710 0.000   0 1.840
SUNLI8 28/09/2017 Put 11.000 0.800 0.800 0.000   0 0.740
SUNLB8 28/09/2017 Call 11.500 1.365 1.365 0.000   0 1.480
SUNLC8 28/09/2017 Put 11.500 1.050 1.050 0.000   0 0.980
SUNLN8 28/09/2017 Call 12.000 1.080 1.080 0.000   0 1.180
SUNLO8 28/09/2017 Put 12.000 1.335 1.335 0.000   0 1.250
SUNLD8 28/09/2017 Call 12.500 0.850 0.850 0.000   0 0.930
SUNLE8 28/09/2017 Put 12.500 1.655 1.655 0.000   0 1.555
SUNLL8 28/09/2017 Call 13.000 0.665 0.665 0.000   0 0.735
SUNLM8 28/09/2017 Put 13.000 2.000 2.000 0.000   0 1.895
SUNL78 28/09/2017 Call 13.500 0.520 0.520 0.000   0 0.580
SUNL88 28/09/2017 Put 13.500 2.370 2.370 0.000   0 2.260
SUNLJ8 28/09/2017 Call 14.000 0.400 0.400 0.000   0 0.450
SUNLK8 28/09/2017 Put 14.000 2.770 2.770 0.000   0 2.650
SUNME8 28/09/2017 Call 14.500 0.310 0.310 0.000   0 0.350
SUNMF8 28/09/2017 Put 14.500 3.185 3.185 0.000   0 3.055
SUNX79 21/12/2017 Call 12.890 0.785 0.785 0.000   0 0.860
SUNX89 21/12/2017 Put 12.890 1.905 1.905 0.000   40 1.805
SUNX99 21/12/2017 Call 13.380 0.620 0.620 0.000   0 0.680
SUNXA9 21/12/2017 Put 13.380 2.245 2.245 0.000   0 2.135
SUNXC9 21/12/2017 Call 13.880 0.475 0.475 0.000   0 0.530
SUNXB9 21/12/2017 Put 13.880 2.620 2.620 0.000   0 2.500
SUNXD9 21/12/2017 Call 14.380 0.360 0.360 0.000   0 0.405
SUNXF9 21/12/2017 Put 14.380 3.020 3.020 0.000   0 2.890
SUNXH9 21/12/2017 Call 14.870 0.275 0.275 0.000   0 0.310
SUNXG9 21/12/2017 Put 14.870 3.435 3.435 0.000   180 3.295

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.