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 12.740 Down -0.060 12.720 12.890 12.710 12.860 12.670 2,216,138 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
SUNUA7 29/09/2016 Call 0.010 12.760 12.760 0.000   0 12.760
SUNIH8 29/09/2016 Call 8.920 3.835 3.835 0.000   0 3.835
SUNII8 29/09/2016 Put 8.920 0.000 0.000 0.000   0 0.000
SUNGX8 29/09/2016 Call 9.170 3.590 3.590 0.000   0 3.590
SUNGY8 29/09/2016 Put 9.170 0.000 0.000 0.000   200 0.000
SUNEP8 29/09/2016 Call 9.420 3.340 3.340 0.000   0 3.340
SUNEQ8 29/09/2016 Put 9.420 0.000 0.000 0.000   400 0.000
SUNBR8 29/09/2016 Call 9.670 3.090 3.090 0.000   0 3.090
SUNBS8 29/09/2016 Put 9.670 0.000 0.000 0.000   0 0.000
SUNZV7 29/09/2016 Call 9.910 2.850 2.850 0.000   0 2.850
SUNZW7 29/09/2016 Put 9.910 0.000 0.000 0.000   0 0.000
SUNS48 29/09/2016 Call 9.920 2.840 2.840 0.000   0 2.840
SUNS58 29/09/2016 Put 9.920 0.000 0.000 0.000   0 0.000
SUNUV7 29/09/2016 Call 10.160 2.605 2.605 0.000   0 2.605
SUNUW7 29/09/2016 Put 10.160 0.000 0.000 0.000   0 0.000
SUNS78 29/09/2016 Call 10.170 2.595 2.595 0.000   0 2.595
SUNS68 29/09/2016 Put 10.170 0.000 0.000 0.000   0 0.000
SUNR17 29/09/2016 Call 10.410 2.355 2.355 0.000   0 2.355
SUNR27 29/09/2016 Put 10.410 0.000 0.000 0.000   50 0.000
SUNS88 29/09/2016 Call 10.420 2.345 2.345 0.000   0 2.345
SUNS98 29/09/2016 Put 10.420 0.000 0.000 0.000   0 0.000
SUNTB7 29/09/2016 Call 10.660 2.110 2.110 0.000   0 2.110
SUNTC7 29/09/2016 Put 10.660 0.000 0.000 0.000   35 0.000
SUNSB8 29/09/2016 Call 10.670 2.100 2.100 0.000   0 2.100
SUNSA8 29/09/2016 Put 10.670 0.000 0.000 0.000   0 0.000
SUNF57 29/09/2016 Call 10.910 1.860 1.860 0.000   0 1.860
SUNF67 29/09/2016 Put 10.910 0.001 0.001 0.000   375 0.001
SUNTJ7 29/09/2016 Call 11.150 1.625 1.625 0.000   0 1.625
SUNTK7 29/09/2016 Put 11.150 0.003 0.003 0.000   439 0.003
SUNBX7 29/09/2016 Call 11.400 1.380 1.380 0.000   0 1.380
SUNBY7 29/09/2016 Put 11.400 0.009 0.009 0.000   38 0.009
SUNTH7 29/09/2016 Call 11.650 1.140 1.140 0.000   0 1.140
SUNTI7 29/09/2016 Put 11.650 0.020 0.020 0.000   514 0.020
SUNC87 29/09/2016 Call 11.900 0.910 0.910 0.000   0 0.910
SUNC97 29/09/2016 Put 11.900 0.040 0.040 0.000   130 0.040
SUNUX7 29/09/2016 Call 11.910 0.900 0.900 0.000   354 0.900
SUNUY7 29/09/2016 Put 11.910 0.045 0.045 0.000   121 0.045
SUNTN7 29/09/2016 Call 12.140 0.700 0.700 0.000   0 0.700
SUNTO7 29/09/2016 Put 12.140 0.075 0.075 0.000   1,146 0.075
SUNV17 29/09/2016 Call 12.150 0.695 0.695 0.000   533 0.695
SUNUZ7 29/09/2016 Put 12.150 0.080 0.080 0.000   233 0.080
SUNBT7 29/09/2016 Call 12.390 0.505 0.505 0.000   0 0.505
SUNBU7 29/09/2016 Put 12.390 0.135 0.135 0.130 200 2,240 0.135
SUNV27 29/09/2016 Call 12.400 0.500 0.500 0.000   757 0.500
SUNV37 29/09/2016 Put 12.400 0.140 0.140 0.000   65 0.140
SUNTD7 29/09/2016 Call 12.640 0.340 0.340 0.000   93 0.340
SUNTE7 29/09/2016 Put 12.640 0.225 0.225 0.180 880 1,186 0.225
SUNV57 29/09/2016 Call 12.650 0.335 0.335 0.000   681 0.335
SUNV47 29/09/2016 Put 12.650 0.230 0.230 0.000   654 0.230
SUNC47 29/09/2016 Call 12.890 0.210 0.210 0.250 458 2,340 0.210
SUNC57 29/09/2016 Put 12.890 0.350 0.350 0.000 100 375 0.350
SUNVN7 29/09/2016 Call 12.900 0.205 0.205 0.220 60 728 0.205
SUNVM7 29/09/2016 Put 12.900 0.355 0.355 0.000   843 0.355
SUNTL7 29/09/2016 Call 13.140 0.115 0.115 0.110 3,000 3,433 0.115
SUNTM7 29/09/2016 Put 13.140 0.510 0.510 0.000   410 0.510
SUNV77 29/09/2016 Call 13.150 0.115 0.115 0.000   966 0.115
SUNV67 29/09/2016 Put 13.150 0.515 0.515 0.000   45 0.515
SUNBV7 29/09/2016 Call 13.380 0.060 0.060 0.075 108 920 0.060
SUNBW7 29/09/2016 Put 13.380 0.700 0.700 0.000   132 0.700
SUNVO7 29/09/2016 Call 13.390 0.060 0.060 0.000   5,517 0.060
SUNVP7 29/09/2016 Put 13.390 0.705 0.705 0.000   200 0.705
SUNTF7 29/09/2016 Call 13.630 0.030 0.030 0.000   1,493 0.030
SUNTG7 29/09/2016 Put 13.630 0.920 0.920 0.000   50 0.920
SUNVR7 29/09/2016 Call 13.640 0.030 0.030 0.000   4,422 0.030
SUNVQ7 29/09/2016 Put 13.640 0.925 0.925 0.000   0 0.925
SUNC27 29/09/2016 Call 13.880 0.010 0.010 0.000   9,346 0.010
SUNC37 29/09/2016 Put 13.880 1.155 1.155 0.000   0 1.155
SUNVS7 29/09/2016 Call 13.890 0.010 0.010 0.000   661 0.010
SUNVT7 29/09/2016 Put 13.890 1.160 1.160 0.000   130 1.160
SUNTP7 29/09/2016 Call 14.130 0.005 0.005 0.000   313 0.005
SUNTQ7 29/09/2016 Put 14.130 1.400 1.400 0.000   0 1.400
SUNVV7 29/09/2016 Call 14.140 0.005 0.005 0.000   682 0.005
SUNVU7 29/09/2016 Put 14.140 1.400 1.400 0.000   50 1.400
SUNBR7 29/09/2016 Call 14.380 0.002 0.002 0.000   200 0.002
SUNBS7 29/09/2016 Put 14.380 1.650 1.650 0.000   0 1.650
SUNVI7 29/09/2016 Call 14.620 0.001 0.001 0.000   0 0.001
SUNVJ7 29/09/2016 Put 14.620 1.885 1.885 0.000   0 1.885
SUNP68 29/09/2016 Call 14.630 0.001 0.001 0.000   0 0.001
SUNP58 29/09/2016 Put 14.630 1.885 1.885 0.000   50 1.885
SUNC67 29/09/2016 Call 14.870 0.000 0.000 0.000   0 0.000
SUNC77 29/09/2016 Put 14.870 2.135 2.135 0.000   0 2.135
SUNVY7 29/09/2016 Call 15.370 0.000 0.000 0.000   0 0.000
SUNVZ7 29/09/2016 Put 15.370 2.635 2.635 0.000   0 2.635
SUNBZ7 29/09/2016 Call 15.860 0.000 0.000 0.000   0 0.000
SUNC17 29/09/2016 Put 15.860 3.125 3.125 0.000   0 3.125
SUNVV8 29/09/2016 Call 16.360 0.000 0.000 0.000   0 0.000
SUNVW8 29/09/2016 Put 16.360 3.625 3.625 0.000   0 3.625
SUND57 29/09/2016 Call 16.850 0.000 0.000 0.000   0 0.000
SUND67 29/09/2016 Put 16.850 4.115 4.115 0.000   0 4.115
SUNM47 29/09/2016 Call 17.850 0.000 0.000 0.000   0 0.000
SUNM57 29/09/2016 Put 17.850 5.115 5.115 0.000   0 5.115
SUNVE8 27/10/2016 Call 0.010 12.770 12.770 0.000   0 12.770
SUNRZ8 27/10/2016 Call 10.000 2.770 2.770 0.000   0 2.770
SUNS18 27/10/2016 Put 10.000 0.001 0.001 0.000   200 0.001
SUNRV8 27/10/2016 Call 10.250 2.525 2.525 0.000   0 2.525
SUNRW8 27/10/2016 Put 10.250 0.003 0.003 0.000   0 0.003
SUNRR8 27/10/2016 Call 10.500 2.280 2.280 0.000   0 2.280
SUNRS8 27/10/2016 Put 10.500 0.006 0.006 0.000   0 0.006
SUNMS8 27/10/2016 Call 10.750 2.035 2.035 0.000   0 2.035
SUNMT8 27/10/2016 Put 10.750 0.010 0.010 0.000   20 0.010
SUNNP8 27/10/2016 Call 11.000 1.795 1.795 0.000   0 1.795
SUNNQ8 27/10/2016 Put 11.000 0.020 0.020 0.000   0 0.020
SUNNT8 27/10/2016 Call 11.250 1.560 1.560 0.000   0 1.560
SUNNU8 27/10/2016 Put 11.250 0.035 0.035 0.000   0 0.035
SUNN38 27/10/2016 Call 11.500 1.325 1.325 0.000   0 1.325
SUNN48 27/10/2016 Put 11.500 0.055 0.055 0.000   0 0.055
SUNMY8 27/10/2016 Call 11.750 1.100 1.100 0.000   0 1.100
SUNMZ8 27/10/2016 Put 11.750 0.085 0.085 0.000   0 0.085
SUNNN8 27/10/2016 Call 12.000 0.890 0.890 0.000   0 0.890
SUNNO8 27/10/2016 Put 12.000 0.125 0.125 0.000   115 0.125
SUNR88 27/10/2016 Call 12.010 0.880 0.880 0.000   16 0.880
SUNR98 27/10/2016 Put 12.010 0.125 0.125 0.000   0 0.125
SUNN58 27/10/2016 Call 12.250 0.695 0.695 0.000   0 0.695
SUNN68 27/10/2016 Put 12.250 0.185 0.185 0.000   781 0.185
SUNRG8 27/10/2016 Call 12.260 0.685 0.685 0.000   897 0.685
SUNRF8 27/10/2016 Put 12.260 0.185 0.185 0.000   0 0.185
SUNN18 27/10/2016 Call 12.500 0.520 0.520 0.000   0 0.520
SUNN28 27/10/2016 Put 12.500 0.260 0.260 0.000   2,155 0.260
SUNRH8 27/10/2016 Call 12.510 0.515 0.515 0.000   135 0.515
SUNRI8 27/10/2016 Put 12.510 0.260 0.260 0.000   0 0.260
SUNMW8 27/10/2016 Call 12.750 0.370 0.370 0.000   250 0.370
SUNMX8 27/10/2016 Put 12.750 0.360 0.360 0.000   199 0.360
SUNWB8 27/10/2016 Call 12.760 0.365 0.365 0.000   70 0.365
SUNWA8 27/10/2016 Put 12.760 0.365 0.365 0.000   0 0.365
SUNNL8 27/10/2016 Call 13.000 0.255 0.255 0.000   238 0.255
SUNNM8 27/10/2016 Put 13.000 0.490 0.490 0.000   0 0.490
SUNNV8 27/10/2016 Call 13.250 0.165 0.165 0.170 35 13,384 0.165
SUNNW8 27/10/2016 Put 13.250 0.650 0.650 0.000   251 0.650
SUNMU8 27/10/2016 Call 13.500 0.100 0.100 0.000   1,575 0.100
SUNMV8 27/10/2016 Put 13.500 0.840 0.840 0.000   50 0.840
SUNN98 27/10/2016 Call 13.750 0.060 0.060 0.000   1,240 0.060
SUNNK8 27/10/2016 Put 13.750 1.050 1.050 0.000   10 1.050
SUNNR8 27/10/2016 Call 14.000 0.030 0.030 0.000   672 0.030
SUNNS8 27/10/2016 Put 14.000 1.280 1.280 0.000   50 1.280
SUNN78 27/10/2016 Call 14.250 0.015 0.015 0.000   0 0.015
SUNN88 27/10/2016 Put 14.250 1.520 1.520 0.000   0 1.520
SUNP38 27/10/2016 Call 14.500 0.009 0.009 0.000   0 0.009
SUNP48 27/10/2016 Put 14.500 1.765 1.765 0.000   0 1.765
SUNPP8 27/10/2016 Call 14.750 0.004 0.004 0.000   0 0.004
SUNPQ8 27/10/2016 Put 14.750 2.015 2.015 0.000   0 2.015
SUNPZ8 27/10/2016 Call 15.000 0.002 0.002 0.000   0 0.002
SUNQ18 27/10/2016 Put 15.000 2.265 2.265 0.000   0 2.265
SUNUB8 27/10/2016 Call 15.500 0.000 0.000 0.000   0 0.000
SUNUC8 27/10/2016 Put 15.500 2.765 2.765 0.000   0 2.765
SUNVL8 27/10/2016 Call 16.000 0.000 0.000 0.000   0 0.000
SUNVM8 27/10/2016 Put 16.000 3.265 3.265 0.000   0 3.265
SUNXK8 24/11/2016 Call 0.010 12.790 12.790 0.000   0 12.790
SUNS28 24/11/2016 Call 10.000 2.790 2.790 0.000   0 2.790
SUNS38 24/11/2016 Put 10.000 0.006 0.006 0.000   0 0.006
SUNRX8 24/11/2016 Call 10.250 2.570 2.570 0.000   0 2.570
SUNRY8 24/11/2016 Put 10.250 0.010 0.010 0.000   0 0.010
SUNRT8 24/11/2016 Call 10.500 2.325 2.325 0.000   0 2.325
SUNRU8 24/11/2016 Put 10.500 0.020 0.020 0.000   0 0.020
SUNRP8 24/11/2016 Call 10.750 2.080 2.080 0.000   0 2.080
SUNRQ8 24/11/2016 Put 10.750 0.030 0.030 0.000   0 0.030
SUNQK8 24/11/2016 Call 11.000 1.840 1.840 0.000   0 1.840
SUNQL8 24/11/2016 Put 11.000 0.050 0.050 0.000   0 0.050
SUNQS8 24/11/2016 Call 11.250 1.610 1.610 0.000   0 1.610
SUNQT8 24/11/2016 Put 11.250 0.070 0.070 0.000   1,000 0.070
SUNQE8 24/11/2016 Call 11.500 1.380 1.380 0.000   0 1.380
SUNQF8 24/11/2016 Put 11.500 0.100 0.100 0.000   0 0.100
SUNQ88 24/11/2016 Call 11.750 1.165 1.165 0.000   0 1.165
SUNQ98 24/11/2016 Put 11.750 0.135 0.135 0.000   80 0.135
SUNQI8 24/11/2016 Call 12.000 0.965 0.965 0.000   0 0.965
SUNQJ8 24/11/2016 Put 12.000 0.185 0.185 0.000   65 0.185
SUNWH8 24/11/2016 Call 12.010 0.955 0.955 0.000   0 0.955
SUNWG8 24/11/2016 Put 12.010 0.185 0.185 0.000   0 0.185
SUNQQ8 24/11/2016 Call 12.250 0.775 0.775 0.000   0 0.775
SUNQR8 24/11/2016 Put 12.250 0.245 0.245 0.000   10 0.245
SUNRK8 24/11/2016 Call 12.260 0.770 0.770 0.000   0 0.770
SUNRJ8 24/11/2016 Put 12.260 0.250 0.250 0.000   30 0.250
SUNQG8 24/11/2016 Call 12.500 0.605 0.605 0.000   0 0.605
SUNQH8 24/11/2016 Put 12.500 0.325 0.325 0.000   90 0.325
SUNRL8 24/11/2016 Call 12.510 0.600 0.600 0.000   0 0.600
SUNRM8 24/11/2016 Put 12.510 0.330 0.330 0.000   0 0.330
SUNQO8 24/11/2016 Call 12.750 0.455 0.455 0.000   0 0.455
SUNQP8 24/11/2016 Put 12.750 0.430 0.430 0.000   0 0.430
SUNRO8 24/11/2016 Call 12.760 0.450 0.450 0.000   65 0.450
SUNRN8 24/11/2016 Put 12.760 0.430 0.430 0.000   75 0.430
SUNQW8 24/11/2016 Call 13.000 0.335 0.335 0.000   534 0.335
SUNQX8 24/11/2016 Put 13.000 0.555 0.555 0.000   0 0.555
SUNQA8 24/11/2016 Call 13.250 0.235 0.235 0.000   117 0.235
SUNQB8 24/11/2016 Put 13.250 0.705 0.705 0.000   0 0.705
SUNQ48 24/11/2016 Call 13.500 0.160 0.160 0.000   883 0.160
SUNQ58 24/11/2016 Put 13.500 0.880 0.880 0.000   0 0.880
SUNQM8 24/11/2016 Call 13.750 0.105 0.105 0.000   42 0.105
SUNQN8 24/11/2016 Put 13.750 1.075 1.075 0.000   0 1.075
SUNQU8 24/11/2016 Call 14.000 0.065 0.065 0.000   25 0.065
SUNQV8 24/11/2016 Put 14.000 1.290 1.290 0.000   5 1.290
SUNQC8 24/11/2016 Call 14.250 0.040 0.040 0.000   0 0.040
SUNQD8 24/11/2016 Put 14.250 1.525 1.525 0.000   50 1.525
SUNU28 24/11/2016 Call 14.260 0.040 0.040 0.000   775 0.040
SUNU18 24/11/2016 Put 14.260 1.505 1.505 0.000   0 1.505
SUNQ68 24/11/2016 Call 14.500 0.025 0.025 0.000   0 0.025
SUNQ78 24/11/2016 Put 14.500 1.765 1.765 0.000   50 1.765
SUNQZ8 24/11/2016 Call 14.750 0.015 0.015 0.000   0 0.015
SUNR18 24/11/2016 Put 14.750 2.015 2.015 0.000   50 2.015
SUNTK8 24/11/2016 Call 15.000 0.008 0.008 0.000   0 0.008
SUNTL8 24/11/2016 Put 15.000 2.260 2.260 0.000   0 2.260
SUNUD8 24/11/2016 Call 15.500 0.002 0.002 0.000   0 0.002
SUNUE8 24/11/2016 Put 15.500 2.760 2.760 0.000   0 2.760
SUNVN8 24/11/2016 Call 16.000 0.001 0.001 0.000   0 0.001
SUNVO8 24/11/2016 Put 16.000 3.265 3.265 0.000   0 3.265
SUND68 22/12/2016 Call 0.010 12.810 12.810 0.000   0 12.810
SUNIJ8 22/12/2016 Call 8.980 3.815 3.815 0.000   0 3.815
SUNIK8 22/12/2016 Put 8.980 0.002 0.002 0.000   0 0.002
SUNIP8 22/12/2016 Call 8.990 3.805 3.805 0.000   0 3.805
SUNIQ8 22/12/2016 Put 8.990 0.002 0.002 0.000   0 0.002
SUNBT8 22/12/2016 Call 9.230 3.570 3.570 0.000   0 3.570
SUNBU8 22/12/2016 Put 9.230 0.004 0.004 0.000   0 0.004
SUNIS8 22/12/2016 Call 9.240 3.560 3.560 0.000   0 3.560
SUNIR8 22/12/2016 Put 9.240 0.004 0.004 0.000   0 0.004
SUNER8 22/12/2016 Call 9.470 3.335 3.335 0.000   0 3.335
SUNES8 22/12/2016 Put 9.470 0.006 0.006 0.000   0 0.006
SUNU58 22/12/2016 Call 9.720 3.090 3.090 0.000   0 3.090
SUNU68 22/12/2016 Put 9.720 0.010 0.010 0.000   20 0.010
SUNCH8 22/12/2016 Call 9.950 2.870 2.870 0.000   0 2.870
SUNCI8 22/12/2016 Put 9.950 0.015 0.015 0.000   0 0.015
SUNIT8 22/12/2016 Call 9.960 2.860 2.860 0.000   0 2.860
SUNIU8 22/12/2016 Put 9.960 0.015 0.015 0.000   70 0.015
SUNR57 22/12/2016 Call 10.200 2.630 2.630 0.000   0 2.630
SUNR67 22/12/2016 Put 10.200 0.025 0.025 0.000   173 0.025
SUNIW8 22/12/2016 Call 10.210 2.620 2.620 0.000   0 2.620
SUNIV8 22/12/2016 Put 10.210 0.025 0.025 0.000   143 0.025
SUNCF8 22/12/2016 Call 10.440 2.400 2.400 0.000   0 2.400
SUNCG8 22/12/2016 Put 10.440 0.040 0.040 0.000   0 0.040
SUNR37 22/12/2016 Call 10.690 2.165 2.165 0.000   0 2.165
SUNR47 22/12/2016 Put 10.690 0.055 0.055 0.000   0 0.055
SUNCJ8 22/12/2016 Call 10.930 1.945 1.945 0.000   0 1.945
SUNCK8 22/12/2016 Put 10.930 0.075 0.075 0.000   46 0.075
SUNKV7 22/12/2016 Call 11.170 1.730 1.730 0.000   0 1.730
SUNKW7 22/12/2016 Put 11.170 0.105 0.105 0.000   1,000 0.105
SUNC48 22/12/2016 Call 11.410 1.520 1.520 0.000   0 1.520
SUNC58 22/12/2016 Put 11.410 0.135 0.135 0.000   70 0.135
SUNKI7 22/12/2016 Call 11.660 1.305 1.305 0.000   0 1.305
SUNKJ7 22/12/2016 Put 11.660 0.175 0.175 0.000   300 0.175
SUNWI8 22/12/2016 Call 11.670 1.300 1.300 0.000   0 1.300
SUNWJ8 22/12/2016 Put 11.670 0.175 0.175 0.000   0 0.175
SUNCL8 22/12/2016 Call 11.900 1.110 1.110 0.000   0 1.110
SUNCM8 22/12/2016 Put 11.900 0.220 0.220 0.000   50 0.220
SUNWL8 22/12/2016 Call 11.910 1.105 1.105 0.000   0 1.105
SUNWK8 22/12/2016 Put 11.910 0.220 0.220 0.000   0 0.220
SUNKQ7 22/12/2016 Call 12.140 0.935 0.935 0.000   0 0.935
SUNKR7 22/12/2016 Put 12.140 0.280 0.280 0.000   6 0.280
SUNWM8 22/12/2016 Call 12.150 0.925 0.925 0.000   0 0.925
SUNWN8 22/12/2016 Put 12.150 0.280 0.280 0.000   0 0.280
SUNC88 22/12/2016 Call 12.380 0.765 0.765 0.000   0 0.765
SUNC98 22/12/2016 Put 12.380 0.350 0.350 0.000   30 0.350
SUNKG7 22/12/2016 Call 12.630 0.615 0.615 0.000   800 0.615
SUNKH7 22/12/2016 Put 12.630 0.445 0.445 0.410 20 800 0.445
SUNC68 22/12/2016 Call 12.870 0.480 0.480 0.500 200 600 0.480
SUNC78 22/12/2016 Put 12.870 0.555 0.555 0.515 169 492 0.555
SUNKM7 22/12/2016 Call 13.120 0.365 0.365 0.000   2,257 0.365
SUNKN7 22/12/2016 Put 13.120 0.685 0.685 0.000   35 0.685
SUND78 22/12/2016 Call 13.350 0.275 0.275 0.000   14,030 0.275
SUND88 22/12/2016 Put 13.350 0.830 0.830 0.000   250 0.830
SUNKE7 22/12/2016 Call 13.600 0.200 0.200 0.000   999 0.200
SUNKF7 22/12/2016 Put 13.600 1.000 1.000 0.000   500 1.000
SUNVZ8 22/12/2016 Call 13.610 0.195 0.195 0.000   0 0.195
SUNW18 22/12/2016 Put 13.610 0.995 0.995 0.000   0 0.995
SUNM28 22/12/2016 Call 13.840 0.140 0.140 0.000   500 0.140
SUNM38 22/12/2016 Put 13.840 1.190 1.190 0.000   0 1.190
SUNKK7 22/12/2016 Call 14.090 0.095 0.095 0.000   213 0.095
SUNKL7 22/12/2016 Put 14.090 1.400 1.400 0.000   0 1.400
SUNMM8 22/12/2016 Call 14.330 0.065 0.065 0.000   35 0.065
SUNMN8 22/12/2016 Put 14.330 1.615 1.615 0.000   0 1.615
SUNKA7 22/12/2016 Call 14.570 0.045 0.045 0.000   0 0.045
SUNKB7 22/12/2016 Put 14.570 1.845 1.845 0.000   0 1.845
SUNQ28 22/12/2016 Call 15.060 0.020 0.020 0.000   0 0.020
SUNQ38 22/12/2016 Put 15.060 2.325 2.325 0.000   0 2.325
SUNKC7 22/12/2016 Call 15.550 0.007 0.007 0.000   0 0.007
SUNKD7 22/12/2016 Put 15.550 2.810 2.810 0.000   0 2.810
SUNVF8 22/12/2016 Call 16.030 0.003 0.003 0.000   0 0.003
SUNVG8 22/12/2016 Put 16.030 3.290 3.290 0.000   0 3.290
SUNKO7 22/12/2016 Call 16.520 0.001 0.001 0.000   200 0.001
SUNKP7 22/12/2016 Put 16.520 3.780 3.780 0.000   0 3.780
SUNLX7 22/12/2016 Call 17.490 0.000 0.000 0.000   0 0.000
SUNLY7 22/12/2016 Put 17.490 4.750 4.750 0.000   0 4.750
SUNPR7 22/12/2016 Call 18.460 0.000 0.000 0.000   0 0.000
SUNPS7 22/12/2016 Put 18.460 5.720 5.720 0.000   0 5.720
SUNWE8 24/01/2017 Call 11.000 1.925 1.925 0.000   0 1.925
SUNWF8 24/01/2017 Put 11.000 0.110 0.110 0.000   0 0.110
SUNWC8 24/01/2017 Call 11.250 1.705 1.705 0.000   0 1.705
SUNWD8 24/01/2017 Put 11.250 0.145 0.145 0.000   0 0.145
SUNVH8 24/01/2017 Call 11.500 1.495 1.495 0.000   0 1.495
SUNVI8 24/01/2017 Put 11.500 0.180 0.180 0.000   0 0.180
SUNUN8 24/01/2017 Call 11.750 1.295 1.295 0.000   0 1.295
SUNUO8 24/01/2017 Put 11.750 0.225 0.225 0.000   0 0.225
SUNUR8 24/01/2017 Call 12.000 1.105 1.105 0.000   0 1.105
SUNUS8 24/01/2017 Put 12.000 0.285 0.285 0.000   0 0.285
SUNV68 24/01/2017 Call 12.250 0.925 0.925 0.000   0 0.925
SUNV78 24/01/2017 Put 12.250 0.355 0.355 0.000   0 0.355
SUNVA8 24/01/2017 Call 12.500 0.765 0.765 0.000   0 0.765
SUNVB8 24/01/2017 Put 12.500 0.440 0.440 0.000   8 0.440
SUNUL8 24/01/2017 Call 12.750 0.615 0.615 0.000   0 0.615
SUNUM8 24/01/2017 Put 12.750 0.540 0.540 0.000   0 0.540
SUNUT8 24/01/2017 Call 13.000 0.485 0.485 0.000   18 0.485
SUNUU8 24/01/2017 Put 13.000 0.665 0.665 0.000   6 0.665
SUNV48 24/01/2017 Call 13.250 0.375 0.375 0.000   132 0.375
SUNV58 24/01/2017 Put 13.250 0.805 0.805 0.000   0 0.805
SUNVC8 24/01/2017 Call 13.500 0.280 0.280 0.000   1,124 0.280
SUNVD8 24/01/2017 Put 13.500 0.965 0.965 0.000   0 0.965
SUNUX8 24/01/2017 Call 13.750 0.205 0.205 0.000   0 0.205
SUNUY8 24/01/2017 Put 13.750 1.145 1.145 0.000   0 1.145
SUNV28 24/01/2017 Call 14.000 0.145 0.145 0.000   8 0.145
SUNV38 24/01/2017 Put 14.000 1.345 1.345 0.000   0 1.345
SUNV88 24/01/2017 Call 14.250 0.105 0.105 0.000   0 0.105
SUNV98 24/01/2017 Put 14.250 1.555 1.555 0.000   0 1.555
SUNUJ8 24/01/2017 Call 14.500 0.070 0.070 0.000   0 0.070
SUNUK8 24/01/2017 Put 14.500 1.785 1.785 0.000   0 1.785
SUNUV8 24/01/2017 Call 14.750 0.050 0.050 0.000   0 0.050
SUNUW8 24/01/2017 Put 14.750 2.020 2.020 0.000   0 2.020
SUNUZ8 24/01/2017 Call 15.000 0.035 0.035 0.000   0 0.035
SUNV18 24/01/2017 Put 15.000 2.265 2.265 0.000   0 2.265
SUNUP8 24/01/2017 Call 15.500 0.015 0.015 0.000   0 0.015
SUNUQ8 24/01/2017 Put 15.500 2.765 2.765 0.000   0 2.765
SUNVP8 24/01/2017 Call 16.000 0.006 0.006 0.000   0 0.006
SUNVQ8 24/01/2017 Put 16.000 3.265 3.265 0.000   0 3.265
SUNWW8 23/02/2017 Call 11.000 1.950 1.950 0.000   0 1.950
SUNWX8 23/02/2017 Put 11.000 0.170 0.170 0.000   0 0.170
SUNXI8 23/02/2017 Call 11.250 1.730 1.730 0.000   0 1.730
SUNXJ8 23/02/2017 Put 11.250 0.225 0.225 0.000   0 0.225
SUNX78 23/02/2017 Call 11.500 1.525 1.525 0.000   0 1.525
SUNX88 23/02/2017 Put 11.500 0.285 0.285 0.000   0 0.285
SUNWS8 23/02/2017 Call 11.750 1.325 1.325 0.000   0 1.325
SUNWT8 23/02/2017 Put 11.750 0.355 0.355 0.000   0 0.355
SUNWU8 23/02/2017 Call 12.000 1.140 1.140 0.000   0 1.140
SUNWV8 23/02/2017 Put 12.000 0.445 0.445 0.000   0 0.445
SUNXG8 23/02/2017 Call 12.250 0.960 0.960 0.000   0 0.960
SUNXH8 23/02/2017 Put 12.250 0.550 0.550 0.000   0 0.550
SUNX98 23/02/2017 Call 12.500 0.800 0.800 0.000   0 0.800
SUNXA8 23/02/2017 Put 12.500 0.665 0.665 0.000   0 0.665
SUNWY8 23/02/2017 Call 12.750 0.655 0.655 0.000   0 0.655
SUNWZ8 23/02/2017 Put 12.750 0.790 0.790 0.000   0 0.790
SUNXD8 23/02/2017 Call 13.000 0.530 0.530 0.000   0 0.530
SUNXF8 23/02/2017 Put 13.000 0.935 0.935 0.000   0 0.935
SUNX38 23/02/2017 Call 13.250 0.425 0.425 0.000   0 0.425
SUNX48 23/02/2017 Put 13.250 1.095 1.095 0.000   0 1.095
SUNWQ8 23/02/2017 Call 13.500 0.335 0.335 0.000   0 0.335
SUNWR8 23/02/2017 Put 13.500 1.270 1.270 0.000   0 1.270
SUNX18 23/02/2017 Call 13.750 0.255 0.255 0.000   0 0.255
SUNX28 23/02/2017 Put 13.750 1.450 1.450 0.000   0 1.450
SUNXB8 23/02/2017 Call 14.000 0.195 0.195 0.000   0 0.195
SUNXC8 23/02/2017 Put 14.000 1.650 1.650 0.000   0 1.650
SUNX58 23/02/2017 Call 14.250 0.140 0.140 0.000   0 0.140
SUNX68 23/02/2017 Put 14.250 1.850 1.850 0.000   0 1.850
SUNWO8 23/02/2017 Call 14.500 0.110 0.110 0.000   0 0.110
SUNWP8 23/02/2017 Put 14.500 2.070 2.070 0.000   0 2.070
SUNLP8 30/03/2017 Call 0.010 12.530 12.530 0.000   0 12.530
SUNIL8 30/03/2017 Call 8.500 4.325 4.325 0.000   0 4.325
SUNIM8 30/03/2017 Put 8.500 0.020 0.020 0.000   0 0.020
SUNET8 30/03/2017 Call 9.000 3.830 3.830 0.000   0 3.830
SUNEU8 30/03/2017 Put 9.000 0.040 0.040 0.000   0 0.040
SUNBV8 30/03/2017 Call 9.500 3.340 3.340 0.000   0 3.340
SUNBW8 30/03/2017 Put 9.500 0.075 0.075 0.000   0 0.075
SUNLQ8 30/03/2017 Call 9.750 3.100 3.100 0.000   0 3.100
SUNLR8 30/03/2017 Put 9.750 0.090 0.090 0.000   0 0.090
SUNUB7 30/03/2017 Call 10.000 2.860 2.860 0.000   0 2.860
SUNUC7 30/03/2017 Put 10.000 0.115 0.115 0.000   50 0.115
SUNL58 30/03/2017 Call 10.250 2.625 2.625 0.000   0 2.625
SUNL68 30/03/2017 Put 10.250 0.135 0.135 0.000   97 0.135
SUNU87 30/03/2017 Call 10.500 2.395 2.395 0.000   0 2.395
SUNU97 30/03/2017 Put 10.500 0.165 0.165 0.000   100 0.165
SUNKS8 30/03/2017 Call 10.750 2.170 2.170 0.000   0 2.170
SUNKT8 30/03/2017 Put 10.750 0.200 0.200 0.000   0 0.200
SUNTX7 30/03/2017 Call 11.000 1.950 1.950 0.000   0 1.950
SUNTY7 30/03/2017 Put 11.000 0.240 0.240 0.000   50 0.240
SUNL38 30/03/2017 Call 11.250 1.740 1.740 0.000   0 1.740
SUNL48 30/03/2017 Put 11.250 0.290 0.290 0.000   0 0.290
SUNU67 30/03/2017 Call 11.500 1.535 1.535 0.000   0 1.535
SUNU77 30/03/2017 Put 11.500 0.350 0.350 0.000   113 0.350
SUNKY8 30/03/2017 Call 11.750 1.335 1.335 0.000   0 1.335
SUNKZ8 30/03/2017 Put 11.750 0.425 0.425 0.000   0 0.425
SUNTT7 30/03/2017 Call 12.000 1.155 1.155 0.000   0 1.155
SUNTU7 30/03/2017 Put 12.000 0.505 0.505 0.000   306 0.505
SUNKW8 30/03/2017 Call 12.250 0.985 0.985 0.000   4 0.985
SUNKX8 30/03/2017 Put 12.250 0.605 0.605 0.000 750 800 0.605
SUNU47 30/03/2017 Call 12.500 0.825 0.825 0.000   0 0.825
SUNU57 30/03/2017 Put 12.500 0.710 0.710 0.000   0 0.710
SUNM48 30/03/2017 Call 12.510 0.700 0.700 0.000   0 0.700
SUNM58 30/03/2017 Put 12.510 0.710 0.710 0.000   275 0.710
SUNL18 30/03/2017 Call 12.750 0.680 0.680 0.000   35 0.680
SUNL28 30/03/2017 Put 12.750 0.830 0.830 0.000   35 0.830
SUNTV7 30/03/2017 Call 13.000 0.555 0.555 0.000   124 0.555
SUNTW7 30/03/2017 Put 13.000 0.975 0.975 0.000   0 0.975
SUNW58 30/03/2017 Call 13.010 0.470 0.470 0.000   0 0.470
SUNW48 30/03/2017 Put 13.010 0.965 0.965 0.000   0 0.965
SUNKU8 30/03/2017 Call 13.250 0.450 0.450 0.000   1,070 0.450
SUNKV8 30/03/2017 Put 13.250 1.125 1.125 0.000   0 1.125
SUNU27 30/03/2017 Call 13.500 0.355 0.355 0.000   1,225 0.355
SUNU37 30/03/2017 Put 13.500 1.290 1.290 0.000   18 1.290
SUNW28 30/03/2017 Call 13.510 0.300 0.300 0.000   0 0.300
SUNW38 30/03/2017 Put 13.510 1.285 1.285 0.000   0 1.285
SUNLU8 30/03/2017 Call 13.750 0.275 0.275 0.000   2,600 0.275
SUNLW8 30/03/2017 Put 13.750 1.475 1.475 0.000   0 1.475
SUNTR7 30/03/2017 Call 14.000 0.215 0.215 0.000   432 0.215
SUNTS7 30/03/2017 Put 14.000 1.670 1.670 0.000   50 1.670
SUNMA8 30/03/2017 Call 14.250 0.160 0.160 0.000   0 0.160
SUNMB8 30/03/2017 Put 14.250 1.875 1.875 0.000   0 1.875
SUNTZ7 30/03/2017 Call 14.500 0.120 0.120 0.000   0 0.120
SUNU17 30/03/2017 Put 14.500 2.090 2.090 0.000   0 2.090
SUNPR8 30/03/2017 Call 14.750 0.090 0.090 0.000   240 0.090
SUNPS8 30/03/2017 Put 14.750 2.315 2.315 0.000   0 2.315
SUNVK7 30/03/2017 Call 15.000 0.065 0.065 0.000   200 0.065
SUNVL7 30/03/2017 Put 15.000 2.545 2.545 0.000   0 2.545
SUNUF8 30/03/2017 Call 15.500 0.035 0.035 0.000   0 0.035
SUNUG8 30/03/2017 Put 15.500 3.015 3.015 0.000   0 3.015
SUNW17 30/03/2017 Call 16.000 0.020 0.020 0.000   0 0.020
SUNW27 30/03/2017 Put 16.000 3.495 3.495 0.000   0 3.495
SUNT58 29/06/2017 Call 0.010 12.575 12.575 0.000   0 12.575
SUNIN8 29/06/2017 Call 8.500 4.315 4.315 0.000   0 4.315
SUNIO8 29/06/2017 Put 8.500 0.040 0.040 0.000   0 0.040
SUNEV8 29/06/2017 Call 9.000 3.825 3.825 0.000   0 3.825
SUNEW8 29/06/2017 Put 9.000 0.075 0.075 0.000   0 0.075
SUNCV8 29/06/2017 Call 9.500 3.345 3.345 0.000   0 3.345
SUNCW8 29/06/2017 Put 9.500 0.120 0.120 0.000   0 0.120
SUNCX8 29/06/2017 Call 10.000 2.880 2.880 0.000   0 2.880
SUNCY8 29/06/2017 Put 10.000 0.175 0.175 0.000   0 0.175
SUNT68 29/06/2017 Call 10.250 2.655 2.655 0.000   0 2.655
SUNT78 29/06/2017 Put 10.250 0.210 0.210 0.000   200 0.210
SUNCT8 29/06/2017 Call 10.500 2.430 2.430 0.000   0 2.430
SUNCU8 29/06/2017 Put 10.500 0.245 0.245 0.000   0 0.245
SUNSM8 29/06/2017 Call 10.750 2.215 2.215 0.000   0 2.215
SUNSN8 29/06/2017 Put 10.750 0.290 0.290 0.000   0 0.290
SUND48 29/06/2017 Call 11.000 2.005 2.005 0.000   0 2.005
SUND58 29/06/2017 Put 11.000 0.335 0.335 0.000   0 0.335
SUNSK8 29/06/2017 Call 11.250 1.800 1.800 0.000   0 1.800
SUNSL8 29/06/2017 Put 11.250 0.395 0.395 0.000   0 0.395
SUNCR8 29/06/2017 Call 11.500 1.605 1.605 0.000   0 1.605
SUNCS8 29/06/2017 Put 11.500 0.460 0.460 0.000   0 0.460
SUNSO8 29/06/2017 Call 11.750 1.420 1.420 0.000   0 1.420
SUNSP8 29/06/2017 Put 11.750 0.540 0.540 0.000   0 0.540
SUNCZ8 29/06/2017 Call 12.000 1.245 1.245 0.000   0 1.245
SUND18 29/06/2017 Put 12.000 0.625 0.625 0.000   0 0.625
SUNSI8 29/06/2017 Call 12.250 1.085 1.085 0.000   0 1.085
SUNSJ8 29/06/2017 Put 12.250 0.725 0.725 0.000   0 0.725
SUNCP8 29/06/2017 Call 12.500 0.930 0.930 0.000   0 0.930
SUNCQ8 29/06/2017 Put 12.500 0.835 0.835 0.000   26 0.835
SUNSQ8 29/06/2017 Call 12.750 0.790 0.790 0.000   0 0.790
SUNSR8 29/06/2017 Put 12.750 0.955 0.955 0.000   0 0.955
SUND28 29/06/2017 Call 13.000 0.665 0.665 0.000   0 0.665
SUND38 29/06/2017 Put 13.000 1.090 1.090 0.000   200 1.090
SUNW78 29/06/2017 Call 13.010 0.630 0.630 0.000   0 0.630
SUNW68 29/06/2017 Put 13.010 1.075 1.075 0.000   0 1.075
SUNSG8 29/06/2017 Call 13.250 0.555 0.555 0.000   0 0.555
SUNSH8 29/06/2017 Put 13.250 1.235 1.235 0.000   0 1.235
SUNCN8 29/06/2017 Call 13.500 0.460 0.460 0.000   0 0.460
SUNCO8 29/06/2017 Put 13.500 1.400 1.400 0.000   200 1.400
SUNW88 29/06/2017 Call 13.510 0.435 0.435 0.000   0 0.435
SUNW98 29/06/2017 Put 13.510 1.375 1.375 0.000   0 1.375
SUNSS8 29/06/2017 Call 13.750 0.375 0.375 0.000   0 0.375
SUNST8 29/06/2017 Put 13.750 1.575 1.575 0.000   0 1.575
SUNDN8 29/06/2017 Call 14.000 0.300 0.300 0.000   550 0.300
SUNDO8 29/06/2017 Put 14.000 1.760 1.760 0.000   0 1.760
SUNTG8 29/06/2017 Call 14.250 0.245 0.245 0.000   0 0.245
SUNTH8 29/06/2017 Put 14.250 1.955 1.955 0.000   0 1.955
SUNMC8 29/06/2017 Call 14.500 0.195 0.195 0.000   0 0.195
SUNMD8 29/06/2017 Put 14.500 2.155 2.155 0.000   0 2.155
SUNTI8 29/06/2017 Call 14.750 0.150 0.150 0.000   0 0.150
SUNTJ8 29/06/2017 Put 14.750 2.370 2.370 0.000   0 2.370
SUNP78 29/06/2017 Call 15.000 0.120 0.120 0.000   0 0.120
SUNP88 29/06/2017 Put 15.000 2.585 2.585 0.000   0 2.585
SUNUH8 29/06/2017 Call 15.500 0.075 0.075 0.000   0 0.075
SUNUI8 29/06/2017 Put 15.500 3.040 3.040 0.000   0 3.040
SUNVR8 29/06/2017 Call 16.000 0.045 0.045 0.000   0 0.045
SUNVS8 29/06/2017 Put 16.000 3.510 3.510 0.000   0 3.510
SUNLS8 28/09/2017 Call 9.500 3.340 3.340 0.000   0 3.340
SUNLT8 28/09/2017 Put 9.500 0.210 0.210 0.000   0 0.210
SUNLF8 28/09/2017 Call 10.000 2.875 2.875 0.000   0 2.875
SUNLG8 28/09/2017 Put 10.000 0.290 0.290 0.000   0 0.290
SUNL98 28/09/2017 Call 10.500 2.430 2.430 0.000   0 2.430
SUNLA8 28/09/2017 Put 10.500 0.390 0.390 0.000   0 0.390
SUNLH8 28/09/2017 Call 11.000 2.010 2.010 0.000   0 2.010
SUNLI8 28/09/2017 Put 11.000 0.525 0.525 0.000   0 0.525
SUNLB8 28/09/2017 Call 11.500 1.625 1.625 0.000   0 1.625
SUNLC8 28/09/2017 Put 11.500 0.690 0.690 0.000   0 0.690
SUNLN8 28/09/2017 Call 12.000 1.275 1.275 0.000   0 1.275
SUNLO8 28/09/2017 Put 12.000 0.895 0.895 0.000   0 0.895
SUNLD8 28/09/2017 Call 12.500 0.975 0.975 0.000   0 0.975
SUNLE8 28/09/2017 Put 12.500 1.135 1.135 0.000   0 1.135
SUNLL8 28/09/2017 Call 13.000 0.725 0.725 0.000   0 0.725
SUNLM8 28/09/2017 Put 13.000 1.420 1.420 0.000   0 1.420
SUNL78 28/09/2017 Call 13.500 0.525 0.525 0.000   0 0.525
SUNL88 28/09/2017 Put 13.500 1.750 1.750 0.000   0 1.750
SUNLJ8 28/09/2017 Call 14.000 0.375 0.375 0.000   0 0.375
SUNLK8 28/09/2017 Put 14.000 2.110 2.110 0.000   0 2.110
SUNME8 28/09/2017 Call 14.500 0.260 0.260 0.000   0 0.260
SUNMF8 28/09/2017 Put 14.500 2.510 2.510 0.000   0 2.510
SUNP98 28/09/2017 Call 15.000 0.180 0.180 0.000   0 0.180
SUNPK8 28/09/2017 Put 15.000 2.930 2.930 0.000   0 2.930
SUNTM8 28/09/2017 Call 16.000 0.080 0.080 0.000   0 0.080
SUNTN8 28/09/2017 Put 16.000 3.835 3.835 0.000   0 3.835
SUNVX8 28/09/2017 Call 17.000 0.035 0.035 0.000   0 0.035
SUNVY8 28/09/2017 Put 17.000 4.775 4.775 0.000   0 4.775
SUNT88 21/12/2017 Call 9.910 2.955 2.955 0.000   0 2.955
SUNT98 21/12/2017 Put 9.910 0.295 0.295 0.000   0 0.295
SUNSY8 21/12/2017 Call 10.410 2.505 2.505 0.000   0 2.505
SUNSZ8 21/12/2017 Put 10.410 0.405 0.405 0.000   0 0.405
SUNSU8 21/12/2017 Call 10.910 2.085 2.085 0.000   0 2.085
SUNSV8 21/12/2017 Put 10.910 0.545 0.545 0.000   0 0.545
SUNSW8 21/12/2017 Call 11.400 1.710 1.710 0.000   0 1.710
SUNSX8 21/12/2017 Put 11.400 0.720 0.720 0.000   0 0.720
SUNT38 21/12/2017 Call 11.900 1.375 1.375 0.000   0 1.375
SUNT48 21/12/2017 Put 11.900 0.930 0.930 0.000   0 0.930
SUNT18 21/12/2017 Call 12.390 1.085 1.085 0.000   0 1.085
SUNT28 21/12/2017 Put 12.390 1.170 1.170 0.000   0 1.170
SUNX79 21/12/2017 Call 12.890 0.840 0.840 0.000   0 0.840
SUNX89 21/12/2017 Put 12.890 1.450 1.450 0.000   40 1.450
SUNX99 21/12/2017 Call 13.380 0.640 0.640 0.000   0 0.640
SUNXA9 21/12/2017 Put 13.380 1.760 1.760 0.000   0 1.760
SUNXC9 21/12/2017 Call 13.880 0.475 0.475 0.000   0 0.475
SUNXB9 21/12/2017 Put 13.880 2.110 2.110 0.000   0 2.110
SUNXD9 21/12/2017 Call 14.380 0.350 0.350 0.000   0 0.350
SUNXF9 21/12/2017 Put 14.380 2.490 2.490 0.000   600 2.490
SUNXH9 21/12/2017 Call 14.870 0.250 0.250 0.000   0 0.250
SUNXG9 21/12/2017 Put 14.870 2.880 2.880 0.000   183 2.880
SUNTO8 21/12/2017 Call 15.860 0.120 0.120 0.000   0 0.120
SUNTP8 21/12/2017 Put 15.860 3.740 3.740 0.000   0 3.740
SUNVT8 21/12/2017 Call 16.850 0.055 0.055 0.000   0 0.055
SUNVU8 21/12/2017 Put 16.850 4.650 4.650 0.000   0 4.650
SUNU38 27/06/2019 Call 14.500 0.840 0.840 0.000   0 0.840
SUNU48 27/06/2019 Put 14.500 3.350 3.350 0.000   0 3.350
SUNU88 27/06/2019 Call 14.510 0.785 0.785 0.000   0 0.785
SUNU78 27/06/2019 Put 14.510 3.300 3.300 0.000   0 3.300

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.