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 * 13.120 Up 0.020 13.100 13.190 13.160 13.170 13.080 1,958,922 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNYI9 28/05/2015 Call 0.010 13.115 13.115 0.000   0 13.115
SUNF77 28/05/2015 Call 11.250 1.875 1.875 0.000   0 1.875
SUNF87 28/05/2015 Put 11.250 0.000 0.000 0.000   0 0.000
SUNZH9 28/05/2015 Call 11.500 1.625 1.625 0.000   0 1.625
SUNZI9 28/05/2015 Put 11.500 0.000 0.000 0.000   0 0.000
SUNSY9 28/05/2015 Call 11.750 1.375 1.375 0.000   0 1.375
SUNSZ9 28/05/2015 Put 11.750 0.000 0.000 0.000   0 0.000
SUNZ49 28/05/2015 Call 11.760 1.365 1.365 0.000   0 1.365
SUNZ39 28/05/2015 Put 11.760 0.000 0.000 0.000   0 0.000
SUNSS9 28/05/2015 Call 12.000 1.125 1.125 0.000   0 1.125
SUNST9 28/05/2015 Put 12.000 0.001 0.001 0.000   0 0.001
SUNZ59 28/05/2015 Call 12.010 1.115 1.115 0.000   0 1.115
SUNZ69 28/05/2015 Put 12.010 0.001 0.001 0.000   0 0.001
SUNSO9 28/05/2015 Call 12.250 0.880 0.880 0.000   0 0.880
SUNSP9 28/05/2015 Put 12.250 0.003 0.003 0.000   0 0.003
SUNZ89 28/05/2015 Call 12.260 0.870 0.870 0.000   0 0.870
SUNZ79 28/05/2015 Put 12.260 0.003 0.003 0.000   0 0.003
SUNSK9 28/05/2015 Call 12.500 0.640 0.640 0.000   0 0.640
SUNSL9 28/05/2015 Put 12.500 0.010 0.010 0.000   0 0.010
SUNCY7 28/05/2015 Call 12.510 0.630 0.630 0.000   0 0.630
SUND47 28/05/2015 Put 12.510 0.015 0.015 0.000   0 0.015
SUNRY9 28/05/2015 Call 12.750 0.415 0.415 0.000   0 0.415
SUNRZ9 28/05/2015 Put 12.750 0.040 0.040 0.000   0 0.040
SUNS39 28/05/2015 Call 13.000 0.235 0.235 0.000   0 0.235
SUNS49 28/05/2015 Put 13.000 0.110 0.110 0.100 40 0 0.110
SUNCX7 28/05/2015 Call 13.010 0.230 0.230 0.000   0 0.230
SUNCW7 28/05/2015 Put 13.010 0.115 0.115 0.000   0 0.115
SUNSD9 28/05/2015 Call 13.250 0.115 0.115 0.090 30 0 0.115
SUNSE9 28/05/2015 Put 13.250 0.240 0.240 0.000   0 0.240
SUNRW9 28/05/2015 Call 13.500 0.050 0.050 0.025 100 0 0.050
SUNRX9 28/05/2015 Put 13.500 0.425 0.425 0.450 115 0 0.425
SUNCI7 28/05/2015 Call 13.510 0.050 0.050 0.000   0 0.050
SUNCJ7 28/05/2015 Put 13.510 0.430 0.430 0.000   0 0.430
SUNRM9 28/05/2015 Call 13.750 0.025 0.025 0.000 1,214 0 0.025
SUNRN9 28/05/2015 Put 13.750 0.645 0.645 0.000   0 0.645
SUNDT7 28/05/2015 Call 13.760 0.020 0.020 0.000   0 0.020
SUNDU7 28/05/2015 Put 13.760 0.655 0.655 0.000   0 0.655
SUNS59 28/05/2015 Call 14.000 0.010 0.010 0.020 100 0 0.010
SUNS69 28/05/2015 Put 14.000 0.885 0.885 0.000   0 0.885
SUNCQ7 28/05/2015 Call 14.010 0.010 0.010 0.000   0 0.010
SUNCV7 28/05/2015 Put 14.010 0.890 0.890 0.000   0 0.890
SUNSF9 28/05/2015 Call 14.250 0.006 0.006 0.000   0 0.006
SUNSG9 28/05/2015 Put 14.250 1.130 1.130 0.000   0 1.130
SUNDW7 28/05/2015 Call 14.260 0.006 0.006 0.000   0 0.006
SUNDV7 28/05/2015 Put 14.260 1.140 1.140 0.000   0 1.140
SUNRU9 28/05/2015 Call 14.500 0.003 0.003 0.000   0 0.003
SUNRV9 28/05/2015 Put 14.500 1.380 1.380 0.000   0 1.380
SUNRO9 28/05/2015 Call 14.750 0.001 0.001 0.000   0 0.001
SUNRP9 28/05/2015 Put 14.750 1.630 1.630 0.000   0 1.630
SUNS99 28/05/2015 Call 15.000 0.000 0.000 0.000   0 0.000
SUNSA9 28/05/2015 Put 15.000 1.880 1.880 0.000   0 1.880
SUNRS9 28/05/2015 Call 15.500 0.000 0.000 0.000   0 0.000
SUNRT9 28/05/2015 Put 15.500 2.380 2.380 0.000   0 2.380
SUNS79 28/05/2015 Call 16.000 0.000 0.000 0.000   0 0.000
SUNS89 28/05/2015 Put 16.000 2.880 2.880 0.000   0 2.880
SUNS19 28/05/2015 Call 16.500 0.000 0.000 0.000   0 0.000
SUNS29 28/05/2015 Put 16.500 3.380 3.380 0.000   0 3.380
SUNSB9 28/05/2015 Call 17.000 0.000 0.000 0.000   0 0.000
SUNSC9 28/05/2015 Put 17.000 3.880 3.880 0.000   0 3.880
SUNRQ9 28/05/2015 Call 17.500 0.000 0.000 0.000   0 0.000
SUNRR9 28/05/2015 Put 17.500 4.380 4.380 0.000   0 4.380
SUNW49 28/05/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SUNW59 28/05/2015 Put 18.000 4.880 4.880 0.000   0 4.880
SUNEG9 25/06/2015 Call 0.010 13.135 13.135 0.000   0 13.135
SUNUT9 25/06/2015 Call 0.110 13.010 13.010 0.000   0 13.010
SUNUU9 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNLY9 25/06/2015 Call 5.690 7.440 7.440 0.000   0 7.440
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.000
SUNMB9 25/06/2015 Call 6.160 6.970 6.970 0.000   0 6.970
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   0 0.000
SUNU59 25/06/2015 Call 7.100 6.035 6.035 0.000   0 6.035
SUNU69 25/06/2015 Put 7.100 0.000 0.000 0.000   0 0.000
SUNUH9 25/06/2015 Call 7.110 6.025 6.025 0.000   0 6.025
SUNUI9 25/06/2015 Put 7.110 0.000 0.000 0.000   0 0.000
SUNU89 25/06/2015 Call 8.060 5.080 5.080 0.000   0 5.080
SUNU79 25/06/2015 Put 8.060 0.000 0.000 0.000   0 0.000
SUNUK9 25/06/2015 Call 8.070 5.070 5.070 0.000   0 5.070
SUNUJ9 25/06/2015 Put 8.070 0.000 0.000 0.000   0 0.000
SUNMD9 25/06/2015 Call 9.000 4.145 4.145 0.000   0 4.145
SUNME9 25/06/2015 Put 9.000 0.000 0.000 0.000   0 0.000
SUNM79 25/06/2015 Call 9.480 3.670 3.670 0.000   0 3.670
SUNM89 25/06/2015 Put 9.480 0.000 0.000 0.000   0 0.000
SUNN19 25/06/2015 Call 9.960 3.190 3.190 0.000   0 3.190
SUNN29 25/06/2015 Put 9.960 0.000 0.000 0.000   0 0.000
SUNU99 25/06/2015 Call 9.970 3.180 3.180 0.000   0 3.180
SUNUA9 25/06/2015 Put 9.970 0.000 0.000 0.000   0 0.000
SUNUC9 25/06/2015 Call 10.200 2.955 2.955 0.000   0 2.955
SUNUB9 25/06/2015 Put 10.200 0.001 0.001 0.000   0 0.001
SUNRJ9 25/06/2015 Call 10.440 2.720 2.720 0.000   0 2.720
SUNRK9 25/06/2015 Put 10.440 0.001 0.001 0.000   0 0.001
SUNTB9 25/06/2015 Call 10.910 2.255 2.255 0.000   0 2.255
SUNTC9 25/06/2015 Put 10.910 0.005 0.005 0.000   0 0.005
SUNFY7 25/06/2015 Call 11.140 2.030 2.030 0.000   0 2.030
SUNFZ7 25/06/2015 Put 11.140 0.010 0.010 0.000   0 0.010
SUNWB9 25/06/2015 Call 11.380 1.800 1.800 0.000   0 1.800
SUNWC9 25/06/2015 Put 11.380 0.020 0.020 0.000   0 0.020
SUND89 25/06/2015 Call 11.610 1.575 1.575 0.000   0 1.575
SUND99 25/06/2015 Put 11.610 0.030 0.030 0.000   0 0.030
SUNKS9 25/06/2015 Call 11.620 1.565 1.565 0.000   0 1.565
SUNKR9 25/06/2015 Put 11.620 0.030 0.030 0.000   0 0.030
SUNZR9 25/06/2015 Call 11.850 1.350 1.350 0.000   0 1.350
SUNZS9 25/06/2015 Put 11.850 0.045 0.045 0.000   0 0.045
SUNDS9 25/06/2015 Call 12.090 1.130 1.130 0.000   0 1.130
SUNDT9 25/06/2015 Put 12.090 0.070 0.070 0.000   0 0.070
SUNKP9 25/06/2015 Call 12.100 1.120 1.120 0.000   0 1.120
SUNKQ9 25/06/2015 Put 12.100 0.070 0.070 0.000   0 0.070
SUNEJ7 25/06/2015 Call 12.330 0.915 0.915 0.000   0 0.915
SUNEK7 25/06/2015 Put 12.330 0.100 0.100 0.000   0 0.100
SUNX59 25/06/2015 Call 12.340 0.905 0.905 0.000   0 0.905
SUNX69 25/06/2015 Put 12.340 0.100 0.100 0.000   0 0.100
SUNDK9 25/06/2015 Call 12.560 0.725 0.725 0.000   0 0.725
SUNDL9 25/06/2015 Put 12.560 0.140 0.140 0.000   0 0.140
SUNX39 25/06/2015 Call 12.570 0.715 0.715 0.000   0 0.715
SUNX49 25/06/2015 Put 12.570 0.140 0.140 0.000   0 0.140
SUNFV7 25/06/2015 Call 12.800 0.540 0.540 0.000   0 0.540
SUNFW7 25/06/2015 Put 12.800 0.200 0.200 0.000   0 0.200
SUNDQ9 25/06/2015 Call 13.030 0.390 0.390 0.000   0 0.390
SUNDR9 25/06/2015 Put 13.030 0.280 0.280 0.000 20 0 0.280
SUNMJ9 25/06/2015 Call 13.040 0.385 0.385 0.380 71 0 0.385
SUNMK9 25/06/2015 Put 13.040 0.285 0.285 0.000   0 0.285
SUNK57 25/06/2015 Call 13.270 0.265 0.265 0.000 20 0 0.265
SUNK67 25/06/2015 Put 13.270 0.395 0.395 0.000   0 0.395
SUNMM9 25/06/2015 Call 13.280 0.260 0.260 0.000   0 0.260
SUNML9 25/06/2015 Put 13.280 0.395 0.395 0.000   0 0.395
SUNDM9 25/06/2015 Call 13.510 0.170 0.170 0.000   0 0.170
SUNDN9 25/06/2015 Put 13.510 0.540 0.540 0.000   0 0.540
SUNMN9 25/06/2015 Call 13.520 0.165 0.165 0.000   0 0.165
SUNMO9 25/06/2015 Put 13.520 0.540 0.540 0.000   0 0.540
SUNR27 25/06/2015 Call 13.750 0.105 0.105 0.000   0 0.105
SUNR37 25/06/2015 Put 13.750 0.715 0.715 0.000   0 0.715
SUND69 25/06/2015 Call 13.980 0.065 0.065 0.000   0 0.065
SUND79 25/06/2015 Put 13.980 0.910 0.910 0.000   0 0.910
SUNWD9 25/06/2015 Call 13.990 0.060 0.060 0.000   0 0.060
SUNWA9 25/06/2015 Put 13.990 0.910 0.910 0.000   0 0.910
SUNT67 25/06/2015 Call 14.230 0.035 0.035 0.000   0 0.035
SUNT77 25/06/2015 Put 14.230 1.135 1.135 0.000   0 1.135
SUNWE9 25/06/2015 Call 14.240 0.035 0.035 0.000   0 0.035
SUNWF9 25/06/2015 Put 14.240 1.135 1.135 0.000   0 1.135
SUNDO9 25/06/2015 Call 14.700 0.010 0.010 0.000   0 0.010
SUNDP9 25/06/2015 Put 14.700 1.590 1.590 0.000   0 1.590
SUNWH9 25/06/2015 Call 14.710 0.010 0.010 0.000   0 0.010
SUNWG9 25/06/2015 Put 14.710 1.585 1.585 0.000   0 1.585
SUNDU8 25/06/2015 Call 15.170 0.003 0.003 0.000   0 0.003
SUNDV8 25/06/2015 Put 15.170 2.055 2.055 0.000   0 2.055
SUNDU9 25/06/2015 Call 15.640 0.001 0.001 0.000   0 0.001
SUNDV9 25/06/2015 Put 15.640 2.520 2.520 0.000   0 2.520
SUNFI8 25/06/2015 Call 16.110 0.000 0.000 0.000   0 0.000
SUNFJ8 25/06/2015 Put 16.110 2.990 2.990 0.000   0 2.990
SUNF49 25/06/2015 Call 16.600 0.000 0.000 0.000   0 0.000
SUNF59 25/06/2015 Put 16.600 3.480 3.480 0.000   0 3.480
SUNGZ9 25/06/2015 Call 17.070 0.000 0.000 0.000   0 0.000
SUNI19 25/06/2015 Put 17.070 3.955 3.955 0.000   0 3.955
SUNJ89 25/06/2015 Call 17.540 0.000 0.000 0.000   0 0.000
SUNJ99 25/06/2015 Put 17.540 4.425 4.425 0.000   0 4.425
SUNJY9 25/06/2015 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJZ9 25/06/2015 Put 18.010 4.895 4.895 0.000   0 4.895
SUNR39 25/06/2015 Call 18.480 0.000 0.000 0.000   0 0.000
SUNR49 25/06/2015 Put 18.480 5.360 5.360 0.000   0 5.360
SUNEZ7 30/07/2015 Call 0.010 13.165 13.165 0.000   0 13.165
SUNF97 30/07/2015 Call 11.250 1.965 1.965 0.000   0 1.965
SUNFF7 30/07/2015 Put 11.250 0.050 0.050 0.000   0 0.050
SUNZJ9 30/07/2015 Call 11.500 1.740 1.740 0.000   0 1.740
SUNZK9 30/07/2015 Put 11.500 0.070 0.070 0.000   0 0.070
SUNYR9 30/07/2015 Call 11.750 1.510 1.510 0.000   0 1.510
SUNYS9 30/07/2015 Put 11.750 0.095 0.095 0.000   0 0.095
SUNWR9 30/07/2015 Call 12.000 1.290 1.290 0.000   0 1.290
SUNWQ9 30/07/2015 Put 12.000 0.130 0.130 0.000   0 0.130
SUNWS9 30/07/2015 Call 12.010 1.280 1.280 0.000   0 1.280
SUNWT9 30/07/2015 Put 12.010 0.130 0.130 0.000   0 0.130
SUNWO9 30/07/2015 Call 12.250 1.080 1.080 0.000   0 1.080
SUNWP9 30/07/2015 Put 12.250 0.170 0.170 0.000   0 0.170
SUNWV9 30/07/2015 Call 12.260 1.070 1.070 0.000   0 1.070
SUNWU9 30/07/2015 Put 12.260 0.170 0.170 0.000   0 0.170
SUNWM9 30/07/2015 Call 12.500 0.880 0.880 0.000   0 0.880
SUNWN9 30/07/2015 Put 12.500 0.220 0.220 0.000   0 0.220
SUNWW9 30/07/2015 Call 12.510 0.870 0.870 0.000   0 0.870
SUNWX9 30/07/2015 Put 12.510 0.220 0.220 0.000   0 0.220
SUNVQ9 30/07/2015 Call 12.750 0.700 0.700 0.000   0 0.700
SUNVR9 30/07/2015 Put 12.750 0.290 0.290 0.000   0 0.290
SUNWZ9 30/07/2015 Call 12.760 0.690 0.690 0.000   0 0.690
SUNWY9 30/07/2015 Put 12.760 0.290 0.290 0.000   0 0.290
SUNVY9 30/07/2015 Call 13.000 0.535 0.535 0.000   0 0.535
SUNVZ9 30/07/2015 Put 13.000 0.380 0.380 0.000   0 0.380
SUNX19 30/07/2015 Call 13.010 0.530 0.530 0.000   0 0.530
SUNX29 30/07/2015 Put 13.010 0.380 0.380 0.000   0 0.380
SUNVG9 30/07/2015 Call 13.250 0.400 0.400 0.000   0 0.400
SUNVH9 30/07/2015 Put 13.250 0.490 0.490 0.000 20 0 0.490
SUNV89 30/07/2015 Call 13.500 0.285 0.285 0.000 1,214 0 0.285
SUNV99 30/07/2015 Put 13.500 0.625 0.625 0.000   0 0.625
SUNVM9 30/07/2015 Call 13.750 0.200 0.200 0.000   0 0.200
SUNVN9 30/07/2015 Put 13.750 0.785 0.785 0.000   0 0.785
SUNW19 30/07/2015 Call 14.000 0.135 0.135 0.000   0 0.135
SUNW29 30/07/2015 Put 14.000 0.970 0.970 0.000   0 0.970
SUNZV9 30/07/2015 Call 14.010 0.130 0.130 0.000   0 0.130
SUNZW9 30/07/2015 Put 14.010 0.965 0.965 0.000   0 0.965
SUNVK9 30/07/2015 Call 14.250 0.085 0.085 0.000   0 0.085
SUNVL9 30/07/2015 Put 14.250 1.175 1.175 0.000   0 1.175
SUNVA9 30/07/2015 Call 14.500 0.055 0.055 0.000   0 0.055
SUNVB9 30/07/2015 Put 14.500 1.400 1.400 0.000   0 1.400
SUNVS9 30/07/2015 Call 14.750 0.035 0.035 0.000   0 0.035
SUNVT9 30/07/2015 Put 14.750 1.635 1.635 0.000   0 1.635
SUNVW9 30/07/2015 Call 15.000 0.020 0.020 0.000   0 0.020
SUNVX9 30/07/2015 Put 15.000 1.880 1.880 0.000   0 1.880
SUNZY9 30/07/2015 Call 15.010 0.020 0.020 0.000   0 0.020
SUNZX9 30/07/2015 Put 15.010 1.845 1.845 0.000   0 1.845
SUNVC9 30/07/2015 Call 15.500 0.007 0.007 0.000   0 0.007
SUNVD9 30/07/2015 Put 15.500 2.380 2.380 0.000   0 2.380
SUNB17 30/07/2015 Call 15.510 0.007 0.007 0.000   0 0.007
SUNB27 30/07/2015 Put 15.510 2.330 2.330 0.000   0 2.330
SUNVI9 30/07/2015 Call 16.000 0.002 0.002 0.000   0 0.002
SUNVJ9 30/07/2015 Put 16.000 2.880 2.880 0.000   0 2.880
SUNB47 30/07/2015 Call 16.010 0.002 0.002 0.000   0 0.002
SUNB37 30/07/2015 Put 16.010 2.825 2.825 0.000   0 2.825
SUNVO9 30/07/2015 Call 16.500 0.001 0.001 0.000   0 0.001
SUNVP9 30/07/2015 Put 16.500 3.380 3.380 0.000   0 3.380
SUNVE9 30/07/2015 Call 17.000 0.000 0.000 0.000   0 0.000
SUNVF9 30/07/2015 Put 17.000 3.880 3.880 0.000   0 3.880
SUNVU9 30/07/2015 Call 17.500 0.000 0.000 0.000   0 0.000
SUNVV9 30/07/2015 Put 17.500 4.380 4.380 0.000   0 4.380
SUNW69 30/07/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SUNW79 30/07/2015 Put 18.000 4.880 4.880 0.000   0 4.880
SUNFG7 27/08/2015 Call 11.250 1.970 1.970 0.000   0 1.970
SUNFH7 27/08/2015 Put 11.250 0.140 0.140 0.000   0 0.140
SUNZL9 27/08/2015 Call 11.500 1.745 1.745 0.000   0 1.745
SUNZM9 27/08/2015 Put 11.500 0.175 0.175 0.000   0 0.175
SUNYT9 27/08/2015 Call 11.750 1.525 1.525 0.000   0 1.525
SUNYU9 27/08/2015 Put 11.750 0.225 0.225 0.000   0 0.225
SUNYJ9 27/08/2015 Call 12.000 1.315 1.315 0.000   0 1.315
SUNYK9 27/08/2015 Put 12.000 0.280 0.280 0.000   0 0.280
SUNXW9 27/08/2015 Call 12.250 1.110 1.110 0.000   0 1.110
SUNXY9 27/08/2015 Put 12.250 0.355 0.355 0.000   0 0.355
SUNXQ9 27/08/2015 Call 12.500 0.920 0.920 0.000   0 0.920
SUNXR9 27/08/2015 Put 12.500 0.440 0.440 0.000   0 0.440
SUNY49 27/08/2015 Call 12.750 0.745 0.745 0.000   0 0.745
SUNY59 27/08/2015 Put 12.750 0.545 0.545 0.000   0 0.545
SUNYE9 27/08/2015 Call 13.000 0.590 0.590 0.000   0 0.590
SUNYF9 27/08/2015 Put 13.000 0.665 0.665 0.000   0 0.665
SUNXZ9 27/08/2015 Call 13.250 0.460 0.460 0.000   0 0.460
SUNY19 27/08/2015 Put 13.250 0.810 0.810 0.000   0 0.810
SUNXM9 27/08/2015 Call 13.500 0.350 0.350 0.000   0 0.350
SUNXN9 27/08/2015 Put 13.500 0.975 0.975 0.000   0 0.975
SUNYC9 27/08/2015 Call 13.750 0.260 0.260 0.000   0 0.260
SUNYD9 27/08/2015 Put 13.750 1.160 1.160 0.000   0 1.160
SUNYG9 27/08/2015 Call 14.000 0.190 0.190 0.000   0 0.190
SUNYH9 27/08/2015 Put 14.000 1.365 1.365 0.000   0 1.365
SUNCK7 27/08/2015 Call 14.010 0.125 0.125 0.000   0 0.125
SUNCL7 27/08/2015 Put 14.010 1.365 1.365 0.000   0 1.365
SUNY29 27/08/2015 Call 14.250 0.135 0.135 0.000   0 0.135
SUNY39 27/08/2015 Put 14.250 1.580 1.580 0.000   0 1.580
SUNXO9 27/08/2015 Call 14.500 0.095 0.095 0.000   0 0.095
SUNXP9 27/08/2015 Put 14.500 1.810 1.810 0.000   0 1.810
SUNY69 27/08/2015 Call 14.750 0.065 0.065 0.000   0 0.065
SUNY79 27/08/2015 Put 14.750 2.045 2.045 0.000   0 2.045
SUNXU9 27/08/2015 Call 15.000 0.045 0.045 0.000   0 0.045
SUNXV9 27/08/2015 Put 15.000 2.285 2.285 0.000   0 2.285
SUNYA9 27/08/2015 Call 15.500 0.020 0.020 0.000   0 0.020
SUNYB9 27/08/2015 Put 15.500 2.780 2.780 0.000   0 2.780
SUNXS9 27/08/2015 Call 16.000 0.008 0.008 0.000   0 0.008
SUNXT9 27/08/2015 Put 16.000 3.275 3.275 0.000   0 3.275
SUNY89 27/08/2015 Call 16.500 0.003 0.003 0.000   0 0.003
SUNY99 27/08/2015 Put 16.500 3.770 3.770 0.000   0 3.770
SUND97 27/08/2015 Call 17.000 0.001 0.001 0.000   0 0.001
SUNDK7 27/08/2015 Put 17.000 4.265 4.265 0.000   0 4.265
SUNP59 24/09/2015 Call 0.010 12.730 12.730 0.000   0 12.730
SUNU38 24/09/2015 Call 9.800 3.370 3.370 0.000   0 3.370
SUNU48 24/09/2015 Put 9.800 0.075 0.075 0.000   0 0.075
SUNQ28 24/09/2015 Call 10.290 2.890 2.890 0.000   0 2.890
SUNQ38 24/09/2015 Put 10.290 0.090 0.090 0.000   0 0.090
SUNI78 24/09/2015 Call 10.780 2.430 2.430 0.000   0 2.430
SUNI88 24/09/2015 Put 10.780 0.125 0.125 0.000   0 0.125
SUNG38 24/09/2015 Call 11.270 1.975 1.975 0.000   0 1.975
SUNG48 24/09/2015 Put 11.270 0.180 0.180 0.000   0 0.180
SUNZN9 24/09/2015 Call 11.510 1.760 1.760 0.000   0 1.760
SUNZO9 24/09/2015 Put 11.510 0.220 0.220 0.000   0 0.220
SUNGX8 24/09/2015 Call 11.760 1.535 1.535 0.000   0 1.535
SUNGY8 24/09/2015 Put 11.760 0.275 0.275 0.000   0 0.275
SUNPK9 24/09/2015 Call 12.000 1.325 1.325 0.000   0 1.325
SUNPL9 24/09/2015 Put 12.000 0.330 0.330 0.000   0 0.330
SUNG18 24/09/2015 Call 12.250 1.125 1.125 0.000   0 1.125
SUNG28 24/09/2015 Put 12.250 0.410 0.410 0.000   0 0.410
SUNKL9 24/09/2015 Call 12.490 0.945 0.945 0.000   0 0.945
SUNKM9 24/09/2015 Put 12.490 0.495 0.495 0.000   0 0.495
SUNDL7 24/09/2015 Call 12.500 0.760 0.760 0.000   0 0.760
SUNDM7 24/09/2015 Put 12.500 0.495 0.495 0.000   0 0.495
SUNGN8 24/09/2015 Call 12.740 0.775 0.775 0.000   0 0.775
SUNGO8 24/09/2015 Put 12.740 0.600 0.600 0.000   0 0.600
SUNDO7 24/09/2015 Call 12.750 0.620 0.620 0.000   0 0.620
SUNDN7 24/09/2015 Put 12.750 0.600 0.600 0.000   0 0.600
SUNMZ9 24/09/2015 Call 12.980 0.630 0.630 0.000   0 0.630
SUNN39 24/09/2015 Put 12.980 0.720 0.720 0.000   0 0.720
SUNDP7 24/09/2015 Call 12.990 0.505 0.505 0.000   0 0.505
SUNDQ7 24/09/2015 Put 12.990 0.715 0.715 0.000   0 0.715
SUNFY8 24/09/2015 Call 13.230 0.500 0.500 0.000   0 0.500
SUNFZ8 24/09/2015 Put 13.230 0.860 0.860 0.000   0 0.860
SUNDS7 24/09/2015 Call 13.240 0.400 0.400 0.000   0 0.400
SUNDR7 24/09/2015 Put 13.240 0.855 0.855 0.000   0 0.855
SUNN69 24/09/2015 Call 13.470 0.390 0.390 0.000   0 0.390
SUNN79 24/09/2015 Put 13.470 1.010 1.010 0.000   0 1.010
SUNG17 24/09/2015 Call 13.480 0.315 0.315 0.000   0 0.315
SUNG27 24/09/2015 Put 13.480 1.005 1.005 0.000   0 1.005
SUNGP8 24/09/2015 Call 13.720 0.295 0.295 0.000   0 0.295
SUNGQ8 24/09/2015 Put 13.720 1.185 1.185 0.000   0 1.185
SUNG47 24/09/2015 Call 13.730 0.240 0.240 0.210 50 0 0.240
SUNG37 24/09/2015 Put 13.730 1.175 1.175 0.000   0 1.175
SUNMX9 24/09/2015 Call 13.960 0.225 0.225 0.000   0 0.225
SUNMY9 24/09/2015 Put 13.960 1.365 1.365 0.000   0 1.365
SUNCM7 24/09/2015 Call 13.970 0.185 0.185 0.000   0 0.185
SUNCN7 24/09/2015 Put 13.970 1.355 1.355 0.000   0 1.355
SUNGV8 24/09/2015 Call 14.210 0.165 0.165 0.000   0 0.165
SUNGW8 24/09/2015 Put 14.210 1.565 1.565 0.000   0 1.565
SUNCP7 24/09/2015 Call 14.220 0.140 0.140 0.000   0 0.140
SUNCO7 24/09/2015 Put 14.220 1.550 1.550 0.000   0 1.550
SUNNK9 24/09/2015 Call 14.450 0.125 0.125 0.000   0 0.125
SUNNL9 24/09/2015 Put 14.450 1.775 1.775 0.000   0 1.775
SUNGR8 24/09/2015 Call 14.700 0.090 0.090 0.000   0 0.090
SUNGS8 24/09/2015 Put 14.700 2.000 2.000 0.000   0 2.000
SUNKK9 24/09/2015 Call 15.190 0.045 0.045 0.000   0 0.045
SUNKJ9 24/09/2015 Put 15.190 2.470 2.470 0.000   0 2.470
SUNGT8 24/09/2015 Call 15.680 0.025 0.025 0.000   0 0.025
SUNGU8 24/09/2015 Put 15.680 2.955 2.955 0.000   0 2.955
SUNN89 24/09/2015 Call 16.170 0.010 0.010 0.000   0 0.010
SUNN99 24/09/2015 Put 16.170 3.440 3.440 0.000   0 3.440
SUNEP9 24/09/2015 Call 16.660 0.006 0.006 0.000   0 0.006
SUNEQ9 24/09/2015 Put 16.660 3.930 3.930 0.000   0 3.930
SUNN49 24/09/2015 Call 17.150 0.003 0.003 0.000   0 0.003
SUNN59 24/09/2015 Put 17.150 4.415 4.415 0.000   0 4.415
SUNI89 24/09/2015 Call 17.640 0.001 0.001 0.000   0 0.001
SUNI99 24/09/2015 Put 17.640 4.905 4.905 0.000   0 4.905
SUNQO9 24/09/2015 Call 18.130 0.001 0.001 0.000   0 0.001
SUNQP9 24/09/2015 Put 18.130 5.390 5.390 0.000   0 5.390
SUNK19 24/09/2015 Call 18.620 0.000 0.000 0.000   0 0.000
SUNK69 24/09/2015 Put 18.620 5.880 5.880 0.000   0 5.880
SUNFO7 29/10/2015 Call 11.010 1.920 1.920 0.000   0 1.920
SUNFP7 29/10/2015 Put 11.010 0.165 0.165 0.000   0 0.165
SUNFI7 29/10/2015 Call 11.250 1.990 1.990 0.000   0 1.990
SUNFJ7 29/10/2015 Put 11.250 0.220 0.220 0.000   0 0.220
SUNF37 29/10/2015 Call 11.500 1.765 1.765 0.000   0 1.765
SUNF47 29/10/2015 Put 11.500 0.260 0.260 0.000   0 0.260
SUNFR7 29/10/2015 Call 11.510 1.525 1.525 0.000   0 1.525
SUNFQ7 29/10/2015 Put 11.510 0.260 0.260 0.000   0 0.260
SUNF17 29/10/2015 Call 11.750 1.550 1.550 0.000   0 1.550
SUNF27 29/10/2015 Put 11.750 0.320 0.320 0.000   0 0.320
SUNEF7 29/10/2015 Call 12.000 1.345 1.345 0.000   0 1.345
SUNEG7 29/10/2015 Put 12.000 0.380 0.380 0.000   0 0.380
SUNFS7 29/10/2015 Call 12.010 1.160 1.160 0.000   0 1.160
SUNFT7 29/10/2015 Put 12.010 0.380 0.380 0.000   0 0.380
SUNER7 29/10/2015 Call 12.250 1.150 1.150 0.000   0 1.150
SUNES7 29/10/2015 Put 12.250 0.460 0.460 0.000   0 0.460
SUNDZ7 29/10/2015 Call 12.500 0.970 0.970 0.000   0 0.970
SUNE17 29/10/2015 Put 12.500 0.550 0.550 0.000   0 0.550
SUNFX7 29/10/2015 Call 12.510 0.840 0.840 0.000   0 0.840
SUNFU7 29/10/2015 Put 12.510 0.545 0.545 0.000   0 0.545
SUNE67 29/10/2015 Call 12.750 0.810 0.810 0.000   0 0.810
SUNE77 29/10/2015 Put 12.750 0.655 0.655 0.000   0 0.655
SUNEL7 29/10/2015 Call 13.000 0.660 0.660 0.000   0 0.660
SUNEM7 29/10/2015 Put 13.000 0.780 0.780 0.000   0 0.780
SUNEV7 29/10/2015 Call 13.250 0.530 0.530 0.000   0 0.530
SUNEW7 29/10/2015 Put 13.250 0.920 0.920 0.000   0 0.920
SUNDX7 29/10/2015 Call 13.500 0.420 0.420 0.000   0 0.420
SUNDY7 29/10/2015 Put 13.500 1.075 1.075 0.000   0 1.075
SUNE87 29/10/2015 Call 13.750 0.325 0.325 0.000   0 0.325
SUNE97 29/10/2015 Put 13.750 1.250 1.250 0.000   0 1.250
SUNEN7 29/10/2015 Call 14.000 0.250 0.250 0.000   0 0.250
SUNEO7 29/10/2015 Put 14.000 1.435 1.435 0.000   0 1.435
SUNEP7 29/10/2015 Call 14.250 0.190 0.190 0.000   0 0.190
SUNEQ7 29/10/2015 Put 14.250 1.635 1.635 0.000   0 1.635
SUNE27 29/10/2015 Call 14.500 0.145 0.145 0.000   0 0.145
SUNE37 29/10/2015 Put 14.500 1.850 1.850 0.000   0 1.850
SUNEH7 29/10/2015 Call 14.750 0.105 0.105 0.000   0 0.105
SUNEI7 29/10/2015 Put 14.750 2.070 2.070 0.000   0 2.070
SUNET7 29/10/2015 Call 15.000 0.080 0.080 0.000   0 0.080
SUNEU7 29/10/2015 Put 15.000 2.300 2.300 0.000   0 2.300
SUNE47 29/10/2015 Call 15.500 0.045 0.045 0.000   0 0.045
SUNE57 29/10/2015 Put 15.500 2.775 2.775 0.000   0 2.775
SUNEX7 29/10/2015 Call 16.000 0.025 0.025 0.000   0 0.025
SUNEY7 29/10/2015 Put 16.000 3.270 3.270 0.000   0 3.270
SUNU49 17/12/2015 Call 0.010 12.800 12.800 0.000   0 12.800
SUND27 17/12/2015 Call 10.120 3.070 3.070 0.000   0 3.070
SUND37 17/12/2015 Put 10.120 0.135 0.135 0.000   0 0.135
SUNCT7 17/12/2015 Call 10.600 2.605 2.605 0.000   0 2.605
SUNCU7 17/12/2015 Put 10.600 0.180 0.180 0.000   0 0.180
SUNEH9 17/12/2015 Call 11.090 2.155 2.155 0.000   0 2.155
SUNEI9 17/12/2015 Put 11.090 0.245 0.245 0.000   0 0.245
SUNFK7 17/12/2015 Call 11.330 1.940 1.940 0.000   0 1.940
SUNFL7 17/12/2015 Put 11.330 0.290 0.290 0.000   0 0.290
SUNCR7 17/12/2015 Call 11.570 1.735 1.735 0.000   0 1.735
SUNCS7 17/12/2015 Put 11.570 0.340 0.340 0.000   0 0.340
SUNTJ9 17/12/2015 Call 11.810 1.530 1.530 0.000   0 1.530
SUNTK9 17/12/2015 Put 11.810 0.400 0.400 0.000   0 0.400
SUNCZ7 17/12/2015 Call 12.050 1.345 1.345 0.000   0 1.345
SUND17 17/12/2015 Put 12.050 0.470 0.470 0.000   0 0.470
SUNT79 17/12/2015 Call 12.300 1.160 1.160 0.000   0 1.160
SUNT89 17/12/2015 Put 12.300 0.550 0.550 0.000   0 0.550
SUNE79 17/12/2015 Call 12.530 1.000 1.000 1.000 15 0 1.000
SUNE89 17/12/2015 Put 12.530 0.640 0.640 0.000   0 0.640
SUNZ99 17/12/2015 Call 12.540 0.925 0.925 0.000   0 0.925
SUNZA9 17/12/2015 Put 12.540 0.630 0.630 0.000   0 0.630
SUNT99 17/12/2015 Call 12.780 0.845 0.845 0.000   0 0.845
SUNTA9 17/12/2015 Put 12.780 0.750 0.750 0.000   0 0.750
SUNZC9 17/12/2015 Call 12.790 0.785 0.785 0.000   0 0.785
SUNZB9 17/12/2015 Put 12.790 0.735 0.735 0.000   0 0.735
SUNDW9 17/12/2015 Call 13.010 0.715 0.715 0.000   0 0.715
SUNDX9 17/12/2015 Put 13.010 0.860 0.860 0.000   0 0.860
SUNZD9 17/12/2015 Call 13.020 0.675 0.675 0.000   0 0.675
SUNZE9 17/12/2015 Put 13.020 0.845 0.845 0.000   0 0.845
SUNTF9 17/12/2015 Call 13.260 0.595 0.595 0.600 15 0 0.595
SUNTG9 17/12/2015 Put 13.260 1.000 1.000 0.000   0 1.000
SUNE99 17/12/2015 Call 13.500 0.495 0.495 0.000   0 0.495
SUNEF9 17/12/2015 Put 13.500 1.145 1.145 0.000   0 1.145
SUNTD9 17/12/2015 Call 13.740 0.405 0.405 0.000   0 0.405
SUNTE9 17/12/2015 Put 13.740 1.300 1.300 0.000   0 1.300
SUNDY9 17/12/2015 Call 13.980 0.330 0.330 0.000   0 0.330
SUNDZ9 17/12/2015 Put 13.980 1.475 1.475 0.000   0 1.475
SUNTH9 17/12/2015 Call 14.230 0.265 0.265 0.000   0 0.265
SUNTI9 17/12/2015 Put 14.230 1.665 1.665 0.000   0 1.665
SUNE59 17/12/2015 Call 14.460 0.215 0.215 0.000   0 0.215
SUNE69 17/12/2015 Put 14.460 1.855 1.855 0.000   0 1.855
SUNT59 17/12/2015 Call 14.940 0.135 0.135 0.000   0 0.135
SUNT69 17/12/2015 Put 14.940 2.275 2.275 0.000   0 2.275
SUNXL9 17/12/2015 Call 14.950 0.135 0.135 0.000   0 0.135
SUNXK9 17/12/2015 Put 14.950 2.205 2.205 0.000   0 2.205
SUNE39 17/12/2015 Call 15.430 0.080 0.080 0.000   0 0.080
SUNE49 17/12/2015 Put 15.430 2.730 2.730 0.000   0 2.730
SUNT39 17/12/2015 Call 15.910 0.050 0.050 0.000   0 0.050
SUNT49 17/12/2015 Put 15.910 3.190 3.190 0.000   0 3.190
SUNE19 17/12/2015 Call 16.390 0.030 0.030 0.000   0 0.030
SUNE29 17/12/2015 Put 16.390 3.660 3.660 0.000   0 3.660
SUNUD9 17/12/2015 Call 16.870 0.020 0.020 0.000   0 0.020
SUNUE9 17/12/2015 Put 16.870 4.135 4.135 0.000   0 4.135
SUNG89 17/12/2015 Call 17.350 0.010 0.010 0.000   0 0.010
SUNG99 17/12/2015 Put 17.350 4.610 4.610 0.000   0 4.610
SUNV29 17/12/2015 Call 17.840 0.006 0.006 0.000   0 0.006
SUNV39 17/12/2015 Put 17.840 5.100 5.100 0.000   0 5.100
SUNK79 17/12/2015 Call 18.320 0.003 0.003 0.000   0 0.003
SUNK89 17/12/2015 Put 18.320 5.575 5.575 0.000   0 5.575
SUNR59 17/12/2015 Call 19.280 0.001 0.001 0.000   0 0.001
SUNR69 17/12/2015 Put 19.280 6.530 6.530 0.000   0 6.530
SUNCF7 23/03/2016 Call 0.010 12.445 12.445 0.000   0 12.445
SUNZP9 23/03/2016 Call 11.000 2.235 2.235 0.000   0 2.235
SUNZQ9 23/03/2016 Put 11.000 0.375 0.375 0.000   0 0.375
SUNFM7 23/03/2016 Call 11.250 2.015 2.015 0.000   0 2.015
SUNFN7 23/03/2016 Put 11.250 0.435 0.435 0.000   0 0.435
SUNT19 23/03/2016 Call 11.500 1.805 1.805 0.000   0 1.805
SUNT29 23/03/2016 Put 11.500 0.505 0.505 0.000   0 0.505
SUNB97 23/03/2016 Call 11.750 1.605 1.605 0.000   0 1.605
SUNBF7 23/03/2016 Put 11.750 0.585 0.585 0.000   0 0.585
SUNP69 23/03/2016 Call 12.000 1.415 1.415 0.000   0 1.415
SUNP79 23/03/2016 Put 12.000 0.675 0.675 0.000   0 0.675
SUNBP7 23/03/2016 Call 12.250 1.235 1.235 0.000   0 1.235
SUNBQ7 23/03/2016 Put 12.250 0.775 0.775 0.000   0 0.775
SUNP19 23/03/2016 Call 12.500 1.070 1.070 0.000   0 1.070
SUNP29 23/03/2016 Put 12.500 0.890 0.890 0.000   0 0.890
SUNB77 23/03/2016 Call 12.750 0.920 0.920 0.000   0 0.920
SUNB87 23/03/2016 Put 12.750 1.010 1.010 0.000   0 1.010
SUNNW9 23/03/2016 Call 13.000 0.790 0.790 0.000   0 0.790
SUNNX9 23/03/2016 Put 13.000 1.150 1.150 0.000   0 1.150
SUNBM7 23/03/2016 Call 13.250 0.670 0.670 0.000   0 0.670
SUNBO7 23/03/2016 Put 13.250 1.295 1.295 0.000   0 1.295
SUNP39 23/03/2016 Call 13.500 0.565 0.565 0.000   0 0.565
SUNP49 23/03/2016 Put 13.500 1.455 1.455 0.000   0 1.455
SUNYX9 23/03/2016 Call 13.510 0.470 0.470 0.000   0 0.470
SUNYZ9 23/03/2016 Put 13.510 1.450 1.450 0.000   0 1.450
SUNBG7 23/03/2016 Call 13.750 0.475 0.475 0.000   0 0.475
SUNBH7 23/03/2016 Put 13.750 1.635 1.635 0.000   0 1.635
SUNNU9 23/03/2016 Call 14.000 0.395 0.395 0.000   0 0.395
SUNNV9 23/03/2016 Put 14.000 1.815 1.815 0.000   0 1.815
SUNZ29 23/03/2016 Call 14.010 0.330 0.330 0.000   0 0.330
SUNZ19 23/03/2016 Put 14.010 1.810 1.810 0.000   0 1.810
SUNBK7 23/03/2016 Call 14.250 0.330 0.330 0.000   0 0.330
SUNBL7 23/03/2016 Put 14.250 2.015 2.015 0.000   0 2.015
SUNNY9 23/03/2016 Call 14.500 0.270 0.270 0.000   0 0.270
SUNNZ9 23/03/2016 Put 14.500 2.220 2.220 0.000   0 2.220
SUNBI7 23/03/2016 Call 14.750 0.225 0.225 0.000   0 0.225
SUNBJ7 23/03/2016 Put 14.750 2.430 2.430 0.000   0 2.430
SUNNS9 23/03/2016 Call 15.000 0.185 0.185 0.000   0 0.185
SUNNT9 23/03/2016 Put 15.000 2.645 2.645 0.000   0 2.645
SUNB57 23/03/2016 Call 15.500 0.120 0.120 0.000   0 0.120
SUNB67 23/03/2016 Put 15.500 3.090 3.090 0.000   0 3.090
SUNNO9 23/03/2016 Call 16.000 0.080 0.080 0.000   0 0.080
SUNNP9 23/03/2016 Put 16.000 3.550 3.550 0.000   0 3.550
SUND77 23/03/2016 Call 16.500 0.050 0.050 0.000   0 0.050
SUND87 23/03/2016 Put 16.500 4.025 4.025 0.000   0 4.025
SUNNM9 23/03/2016 Call 17.000 0.035 0.035 0.000   0 0.035
SUNNN9 23/03/2016 Put 17.000 4.500 4.500 0.000   0 4.500
SUNNQ9 23/03/2016 Call 18.000 0.015 0.015 0.000   0 0.015
SUNNR9 23/03/2016 Put 18.000 5.470 5.470 0.000   0 5.470
SUNQQ9 23/03/2016 Call 19.000 0.005 0.005 0.000   0 0.005
SUNQR9 23/03/2016 Put 19.000 6.450 6.450 0.000   0 6.450
SUNG67 23/06/2016 Call 10.000 3.180 3.180 0.000   0 3.180
SUNG57 23/06/2016 Put 10.000 0.260 0.260 0.000   0 0.260
SUNG77 23/06/2016 Call 10.500 2.705 2.705 0.000   0 2.705
SUNG87 23/06/2016 Put 10.500 0.345 0.345 0.000   0 0.345
SUNZT9 23/06/2016 Call 11.000 2.255 2.255 0.000   0 2.255
SUNZU9 23/06/2016 Put 11.000 0.455 0.455 0.000   0 0.455
SUNTT9 23/06/2016 Call 11.500 1.830 1.830 0.000   0 1.830
SUNTU9 23/06/2016 Put 11.500 0.595 0.595 0.000   0 0.595
SUNTR9 23/06/2016 Call 12.000 1.450 1.450 0.000   0 1.450
SUNTS9 23/06/2016 Put 12.000 0.770 0.770 0.000   0 0.770
SUNU29 23/06/2016 Call 12.500 1.125 1.125 0.000   0 1.125
SUNU39 23/06/2016 Put 12.500 0.985 0.985 0.000   0 0.985
SUNTP9 23/06/2016 Call 13.000 0.855 0.855 0.000   0 0.855
SUNTQ9 23/06/2016 Put 13.000 1.245 1.245 0.000   0 1.245
SUNTZ9 23/06/2016 Call 13.500 0.640 0.640 0.000   0 0.640
SUNU19 23/06/2016 Put 13.500 1.550 1.550 0.000   0 1.550
SUNTL9 23/06/2016 Call 14.000 0.470 0.470 0.000   0 0.470
SUNTM9 23/06/2016 Put 14.000 1.890 1.890 0.000   0 1.890
SUNTX9 23/06/2016 Call 14.500 0.340 0.340 0.000   0 0.340
SUNTY9 23/06/2016 Put 14.500 2.270 2.270 0.000   0 2.270
SUNTN9 23/06/2016 Call 15.000 0.245 0.245 0.000   0 0.245
SUNTO9 23/06/2016 Put 15.000 2.675 2.675 0.000   0 2.675
SUNTV9 23/06/2016 Call 16.000 0.120 0.120 0.000   0 0.120
SUNTW9 23/06/2016 Put 16.000 3.560 3.560 0.000   0 3.560
SUNUF9 23/06/2016 Call 17.000 0.060 0.060 0.000   0 0.060
SUNUG9 23/06/2016 Put 17.000 4.505 4.505 0.000   0 4.505
SUNUR9 23/06/2016 Call 18.000 0.030 0.030 0.000   0 0.030
SUNUS9 23/06/2016 Put 18.000 5.475 5.475 0.000   0 5.475
SUNW89 23/06/2016 Call 19.000 0.015 0.015 0.000   0 0.015
SUNW99 23/06/2016 Put 19.000 6.455 6.455 0.000   0 6.455
SUNF57 29/09/2016 Call 11.000 2.190 2.190 0.000   0 2.190
SUNF67 29/09/2016 Put 11.000 0.445 0.445 0.000   0 0.445
SUNBX7 29/09/2016 Call 11.500 1.740 1.740 0.000   0 1.740
SUNBY7 29/09/2016 Put 11.500 0.635 0.635 0.000   0 0.635
SUNC87 29/09/2016 Call 12.000 1.355 1.355 0.000   0 1.355
SUNC97 29/09/2016 Put 12.000 0.870 0.870 0.000   0 0.870
SUNBT7 29/09/2016 Call 12.500 1.035 1.035 0.000   0 1.035
SUNBU7 29/09/2016 Put 12.500 1.145 1.145 0.000   0 1.145
SUNC47 29/09/2016 Call 13.000 0.790 0.790 0.000   0 0.790
SUNC57 29/09/2016 Put 13.000 1.460 1.460 0.000   0 1.460
SUNBV7 29/09/2016 Call 13.500 0.595 0.595 0.000   0 0.595
SUNBW7 29/09/2016 Put 13.500 1.805 1.805 0.000   0 1.805
SUNC27 29/09/2016 Call 14.000 0.450 0.450 0.000   0 0.450
SUNC37 29/09/2016 Put 14.000 2.185 2.185 0.000   0 2.185
SUNBR7 29/09/2016 Call 14.500 0.335 0.335 0.000   0 0.335
SUNBS7 29/09/2016 Put 14.500 2.585 2.585 0.000   0 2.585
SUNC67 29/09/2016 Call 15.000 0.250 0.250 0.000   0 0.250
SUNC77 29/09/2016 Put 15.000 3.005 3.005 0.000   0 3.005
SUNBZ7 29/09/2016 Call 16.000 0.130 0.130 0.000   0 0.130
SUNC17 29/09/2016 Put 16.000 3.900 3.900 0.000   0 3.900
SUND57 29/09/2016 Call 17.000 0.065 0.065 0.000   0 0.065
SUND67 29/09/2016 Put 17.000 4.830 4.830 0.000   0 4.830
SUNU58 22/12/2016 Call 9.800 3.360 3.360 0.000   0 3.360
SUNU68 22/12/2016 Put 9.800 0.255 0.255 0.000   0 0.255
SUNX79 21/12/2017 Call 13.000 0.995 0.995 0.000   0 0.995
SUNX89 21/12/2017 Put 13.000 2.145 2.145 0.000   0 2.145
SUNX99 21/12/2017 Call 13.500 0.825 0.825 0.000   0 0.825
SUNXA9 21/12/2017 Put 13.500 2.525 2.525 0.000   0 2.525
SUNXC9 21/12/2017 Call 14.000 0.680 0.680 0.000   0 0.680
SUNXB9 21/12/2017 Put 14.000 2.925 2.925 0.000   0 2.925
SUNXD9 21/12/2017 Call 14.500 0.570 0.570 0.000   0 0.570
SUNXF9 21/12/2017 Put 14.500 3.335 3.335 0.000   0 3.335
SUNXH9 21/12/2017 Call 15.000 0.470 0.470 0.000   0 0.470
SUNXG9 21/12/2017 Put 15.000 3.760 3.760 0.000   0 3.760

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.