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 12.200 0.000 12.170 12.210 12.330 12.340 12.090 3,175,861 Options Warrants & Structured Products CFDs  

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 12.190 12.190 0.000   1,500 12.190
SUNIH8 29/09/2016 Call 8.920 3.280 3.280 0.000   0 3.280
SUNII8 29/09/2016 Put 8.920 0.000 0.000 0.000   0 0.000
SUNGX8 29/09/2016 Call 9.170 3.030 3.030 0.000   0 3.030
SUNGY8 29/09/2016 Put 9.170 0.000 0.000 0.000   200 0.000
SUNEP8 29/09/2016 Call 9.420 2.780 2.780 0.000   0 2.780
SUNEQ8 29/09/2016 Put 9.420 0.000 0.000 0.000   400 0.000
SUNBR8 29/09/2016 Call 9.670 2.535 2.535 0.000   0 2.535
SUNBS8 29/09/2016 Put 9.670 0.000 0.000 0.000   0 0.000
SUNZV7 29/09/2016 Call 9.910 2.295 2.295 0.000   0 2.295
SUNZW7 29/09/2016 Put 9.910 0.000 0.000 0.000   0 0.000
SUNS48 29/09/2016 Call 9.920 2.285 2.285 0.000   0 2.285
SUNS58 29/09/2016 Put 9.920 0.000 0.000 0.000   0 0.000
SUNUV7 29/09/2016 Call 10.160 2.045 2.045 0.000   0 2.045
SUNUW7 29/09/2016 Put 10.160 0.000 0.000 0.000   0 0.000
SUNS78 29/09/2016 Call 10.170 2.035 2.035 0.000   0 2.035
SUNS68 29/09/2016 Put 10.170 0.000 0.000 0.000   0 0.000
SUNR17 29/09/2016 Call 10.410 1.795 1.795 0.000   0 1.795
SUNR27 29/09/2016 Put 10.410 0.000 0.000 0.000   50 0.000
SUNS88 29/09/2016 Call 10.420 1.785 1.785 0.000   0 1.785
SUNS98 29/09/2016 Put 10.420 0.000 0.000 0.000   0 0.000
SUNTB7 29/09/2016 Call 10.660 1.545 1.545 0.000   0 1.545
SUNTC7 29/09/2016 Put 10.660 0.000 0.000 0.000   35 0.000
SUNSB8 29/09/2016 Call 10.670 1.535 1.535 0.000   0 1.535
SUNSA8 29/09/2016 Put 10.670 0.000 0.000 0.000   0 0.000
SUNF57 29/09/2016 Call 10.910 1.295 1.295 0.000   0 1.295
SUNF67 29/09/2016 Put 10.910 0.000 0.000 0.000   375 0.000
SUNTJ7 29/09/2016 Call 11.150 1.060 1.060 0.000   0 1.060
SUNTK7 29/09/2016 Put 11.150 0.000 0.000 0.000   439 0.000
SUNBX7 29/09/2016 Call 11.400 0.810 0.810 0.000   0 0.810
SUNBY7 29/09/2016 Put 11.400 0.000 0.000 0.000   38 0.000
SUNTH7 29/09/2016 Call 11.650 0.570 0.570 0.000   0 0.570
SUNTI7 29/09/2016 Put 11.650 0.000 0.000 0.000   514 0.000
SUNC87 29/09/2016 Call 11.900 0.340 0.340 0.000   0 0.340
SUNC97 29/09/2016 Put 11.900 0.010 0.010 0.000   1,560 0.010
SUNUX7 29/09/2016 Call 11.910 0.330 0.330 0.000   179 0.330
SUNUY7 29/09/2016 Put 11.910 0.010 0.010 0.000   472 0.010
SUNTN7 29/09/2016 Call 12.140 0.160 0.160 0.000   0 0.160
SUNTO7 29/09/2016 Put 12.140 0.065 0.065 0.000   1,089 0.065
SUNV17 29/09/2016 Call 12.150 0.155 0.155 0.000   404 0.155
SUNUZ7 29/09/2016 Put 12.150 0.070 0.070 0.000 10 280 0.070
SUNBT7 29/09/2016 Call 12.390 0.045 0.045 0.000   6 0.045
SUNBU7 29/09/2016 Put 12.390 0.220 0.220 0.240 40 2,102 0.220
SUNV27 29/09/2016 Call 12.400 0.045 0.045 0.000   393 0.045
SUNV37 29/09/2016 Put 12.400 0.230 0.230 0.000   50 0.230
SUNTD7 29/09/2016 Call 12.640 0.008 0.008 0.000   453 0.008
SUNTE7 29/09/2016 Put 12.640 0.445 0.445 0.000   1,186 0.445
SUNV57 29/09/2016 Call 12.650 0.007 0.007 0.000   770 0.007
SUNV47 29/09/2016 Put 12.650 0.455 0.455 0.000   374 0.455
SUNC47 29/09/2016 Call 12.890 0.001 0.001 0.000   2,167 0.001
SUNC57 29/09/2016 Put 12.890 0.690 0.690 0.000   0 0.690
SUNVN7 29/09/2016 Call 12.900 0.001 0.001 0.000   628 0.001
SUNVM7 29/09/2016 Put 12.900 0.700 0.700 0.000 134 639 0.700
SUNTL7 29/09/2016 Call 13.140 0.000 0.000 0.000   3,343 0.000
SUNTM7 29/09/2016 Put 13.140 0.940 0.940 0.000   0 0.940
SUNV77 29/09/2016 Call 13.150 0.000 0.000 0.000   764 0.000
SUNV67 29/09/2016 Put 13.150 0.950 0.950 0.000 45 45 0.950
SUNBV7 29/09/2016 Call 13.380 0.000 0.000 0.000   890 0.000
SUNBW7 29/09/2016 Put 13.380 1.180 1.180 0.000   0 1.180
SUNVO7 29/09/2016 Call 13.390 0.000 0.000 0.000   5,517 0.000
SUNVP7 29/09/2016 Put 13.390 1.190 1.190 0.000   0 1.190
SUNTF7 29/09/2016 Call 13.630 0.000 0.000 0.000   1,493 0.000
SUNTG7 29/09/2016 Put 13.630 1.430 1.430 0.000   10 1.430
SUNVR7 29/09/2016 Call 13.640 0.000 0.000 0.000   4,218 0.000
SUNVQ7 29/09/2016 Put 13.640 1.440 1.440 0.000   0 1.440
SUNC27 29/09/2016 Call 13.880 0.000 0.000 0.000   8,596 0.000
SUNC37 29/09/2016 Put 13.880 1.680 1.680 0.000   0 1.680
SUNVS7 29/09/2016 Call 13.890 0.000 0.000 0.000   661 0.000
SUNVT7 29/09/2016 Put 13.890 1.690 1.690 0.000   0 1.690
SUNTP7 29/09/2016 Call 14.130 0.000 0.000 0.000   313 0.000
SUNTQ7 29/09/2016 Put 14.130 1.930 1.930 0.000   0 1.930
SUNVV7 29/09/2016 Call 14.140 0.000 0.000 0.000   682 0.000
SUNVU7 29/09/2016 Put 14.140 1.940 1.940 0.000   50 1.940
SUNBR7 29/09/2016 Call 14.380 0.000 0.000 0.000   200 0.000
SUNBS7 29/09/2016 Put 14.380 2.180 2.180 0.000   0 2.180
SUNVI7 29/09/2016 Call 14.620 0.000 0.000 0.000   0 0.000
SUNVJ7 29/09/2016 Put 14.620 2.420 2.420 0.000   0 2.420
SUNP68 29/09/2016 Call 14.630 0.000 0.000 0.000   0 0.000
SUNP58 29/09/2016 Put 14.630 2.430 2.430 0.000   0 2.430
SUNC67 29/09/2016 Call 14.870 0.000 0.000 0.000   0 0.000
SUNC77 29/09/2016 Put 14.870 2.670 2.670 0.000   0 2.670
SUNVY7 29/09/2016 Call 15.370 0.000 0.000 0.000   0 0.000
SUNVZ7 29/09/2016 Put 15.370 3.170 3.170 0.000   0 3.170
SUNBZ7 29/09/2016 Call 15.860 0.000 0.000 0.000   0 0.000
SUNC17 29/09/2016 Put 15.860 3.660 3.660 0.000   0 3.660
SUNVV8 29/09/2016 Call 16.360 0.000 0.000 0.000   0 0.000
SUNVW8 29/09/2016 Put 16.360 4.160 4.160 0.000   0 4.160
SUND57 29/09/2016 Call 16.850 0.000 0.000 0.000   0 0.000
SUND67 29/09/2016 Put 16.850 4.650 4.650 0.000   0 4.650
SUNM47 29/09/2016 Call 17.850 0.000 0.000 0.000   0 0.000
SUNM57 29/09/2016 Put 17.850 5.650 5.650 0.000   0 5.650
SUNVE8 27/10/2016 Call 0.010 12.205 12.205 0.000   0 12.205
SUNRZ8 27/10/2016 Call 10.000 2.220 2.220 0.000   0 2.220
SUNS18 27/10/2016 Put 10.000 0.000 0.000 0.000   200 0.000
SUNRV8 27/10/2016 Call 10.250 1.975 1.975 0.000   0 1.975
SUNRW8 27/10/2016 Put 10.250 0.001 0.001 0.000   0 0.001
SUNRR8 27/10/2016 Call 10.500 1.730 1.730 0.000   0 1.730
SUNRS8 27/10/2016 Put 10.500 0.003 0.003 0.000   0 0.003
SUNMS8 27/10/2016 Call 10.750 1.485 1.485 0.000   0 1.485
SUNMT8 27/10/2016 Put 10.750 0.008 0.008 0.000   20 0.008
SUNNP8 27/10/2016 Call 11.000 1.245 1.245 0.000   0 1.245
SUNNQ8 27/10/2016 Put 11.000 0.015 0.015 0.000   0 0.015
SUNNT8 27/10/2016 Call 11.250 1.015 1.015 0.000   0 1.015
SUNNU8 27/10/2016 Put 11.250 0.035 0.035 0.000   82 0.035
SUNN38 27/10/2016 Call 11.500 0.790 0.790 0.000   0 0.790
SUNN48 27/10/2016 Put 11.500 0.065 0.065 0.000   0 0.065
SUNMY8 27/10/2016 Call 11.750 0.580 0.580 0.000   0 0.580
SUNMZ8 27/10/2016 Put 11.750 0.110 0.110 0.000   100 0.110
SUNNN8 27/10/2016 Call 12.000 0.400 0.400 0.000   30 0.400
SUNNO8 27/10/2016 Put 12.000 0.180 0.180 0.180 1,530 1,928 0.180
SUNR88 27/10/2016 Call 12.010 0.390 0.390 0.000   16 0.390
SUNR98 27/10/2016 Put 12.010 0.185 0.185 0.000   0 0.185
SUNN58 27/10/2016 Call 12.250 0.250 0.250 0.000   0 0.250
SUNN68 27/10/2016 Put 12.250 0.285 0.285 0.290 135 986 0.285
SUNRG8 27/10/2016 Call 12.260 0.245 0.245 0.000   972 0.245
SUNRF8 27/10/2016 Put 12.260 0.290 0.290 0.000   125 0.290
SUNN18 27/10/2016 Call 12.500 0.145 0.145 0.145 20 280 0.145
SUNN28 27/10/2016 Put 12.500 0.435 0.435 0.360 1,430 2,913 0.435
SUNRH8 27/10/2016 Call 12.510 0.140 0.140 0.000   135 0.140
SUNRI8 27/10/2016 Put 12.510 0.435 0.435 0.000   0 0.435
SUNMW8 27/10/2016 Call 12.750 0.075 0.075 0.000   375 0.075
SUNMX8 27/10/2016 Put 12.750 0.615 0.615 0.000   199 0.615
SUNWB8 27/10/2016 Call 12.760 0.070 0.070 0.000   0 0.070
SUNWA8 27/10/2016 Put 12.760 0.625 0.625 0.000 84 84 0.625
SUNNL8 27/10/2016 Call 13.000 0.035 0.035 0.000 35 215 0.035
SUNNM8 27/10/2016 Put 13.000 0.830 0.830 0.000   70 0.830
SUNXN8 27/10/2016 Call 13.010 0.035 0.035 0.000   300 0.035
SUNXO8 27/10/2016 Put 13.010 0.835 0.835 0.000   0 0.835
SUNNV8 27/10/2016 Call 13.250 0.015 0.015 0.000   13,404 0.015
SUNNW8 27/10/2016 Put 13.250 1.065 1.065 0.000   250 1.065
SUNMU8 27/10/2016 Call 13.500 0.006 0.006 0.000   1,515 0.006
SUNMV8 27/10/2016 Put 13.500 1.305 1.305 0.000   0 1.305
SUNN98 27/10/2016 Call 13.750 0.002 0.002 0.000   1,240 0.002
SUNNK8 27/10/2016 Put 13.750 1.555 1.555 0.000   10 1.555
SUNNR8 27/10/2016 Call 14.000 0.001 0.001 0.000   672 0.001
SUNNS8 27/10/2016 Put 14.000 1.805 1.805 0.000   50 1.805
SUNN78 27/10/2016 Call 14.250 0.000 0.000 0.000   0 0.000
SUNN88 27/10/2016 Put 14.250 2.055 2.055 0.000   0 2.055
SUNP38 27/10/2016 Call 14.500 0.000 0.000 0.000   0 0.000
SUNP48 27/10/2016 Put 14.500 2.300 2.300 0.000   0 2.300
SUNPP8 27/10/2016 Call 14.750 0.000 0.000 0.000   0 0.000
SUNPQ8 27/10/2016 Put 14.750 2.550 2.550 0.000   0 2.550
SUNPZ8 27/10/2016 Call 15.000 0.000 0.000 0.000   0 0.000
SUNQ18 27/10/2016 Put 15.000 2.800 2.800 0.000   0 2.800
SUNUB8 27/10/2016 Call 15.500 0.000 0.000 0.000   0 0.000
SUNUC8 27/10/2016 Put 15.500 3.300 3.300 0.000   0 3.300
SUNVL8 27/10/2016 Call 16.000 0.000 0.000 0.000   0 0.000
SUNVM8 27/10/2016 Put 16.000 3.800 3.800 0.000   0 3.800
SUNXK8 24/11/2016 Call 0.010 12.220 12.220 0.000   0 12.220
SUNS28 24/11/2016 Call 10.000 2.245 2.245 0.000   0 2.245
SUNS38 24/11/2016 Put 10.000 0.004 0.004 0.000   0 0.004
SUNRX8 24/11/2016 Call 10.250 2.000 2.000 0.000   0 2.000
SUNRY8 24/11/2016 Put 10.250 0.009 0.009 0.000   0 0.009
SUNRT8 24/11/2016 Call 10.500 1.760 1.760 0.000   0 1.760
SUNRU8 24/11/2016 Put 10.500 0.015 0.015 0.000   0 0.015
SUNRP8 24/11/2016 Call 10.750 1.525 1.525 0.000   0 1.525
SUNRQ8 24/11/2016 Put 10.750 0.030 0.030 0.000   0 0.030
SUNQK8 24/11/2016 Call 11.000 1.295 1.295 0.000   0 1.295
SUNQL8 24/11/2016 Put 11.000 0.050 0.050 0.000   0 0.050
SUNQS8 24/11/2016 Call 11.250 1.080 1.080 0.000   0 1.080
SUNQT8 24/11/2016 Put 11.250 0.080 0.080 0.000   1,000 0.080
SUNQE8 24/11/2016 Call 11.500 0.870 0.870 0.000   0 0.870
SUNQF8 24/11/2016 Put 11.500 0.120 0.120 0.000   18 0.120
SUNY18 24/11/2016 Call 11.510 0.860 0.860 0.000   0 0.860
SUNY28 24/11/2016 Put 11.510 0.120 0.120 0.000   0 0.120
SUNQ88 24/11/2016 Call 11.750 0.675 0.675 0.000   0 0.675
SUNQ98 24/11/2016 Put 11.750 0.175 0.175 0.000   192 0.175
SUNXP8 24/11/2016 Call 11.760 0.670 0.670 0.000   0 0.670
SUNXQ8 24/11/2016 Put 11.760 0.180 0.180 0.000   254 0.180
SUNQI8 24/11/2016 Call 12.000 0.505 0.505 0.000   0 0.505
SUNQJ8 24/11/2016 Put 12.000 0.255 0.255 0.250 50 120 0.255
SUNWH8 24/11/2016 Call 12.010 0.500 0.500 0.000   0 0.500
SUNWG8 24/11/2016 Put 12.010 0.255 0.255 0.000   0 0.255
SUNQQ8 24/11/2016 Call 12.250 0.360 0.360 0.000   31 0.360
SUNQR8 24/11/2016 Put 12.250 0.360 0.360 0.000   10 0.360
SUNRK8 24/11/2016 Call 12.260 0.355 0.355 0.000   0 0.355
SUNRJ8 24/11/2016 Put 12.260 0.360 0.360 0.000   90 0.360
SUNQG8 24/11/2016 Call 12.500 0.245 0.245 0.000   1,065 0.245
SUNQH8 24/11/2016 Put 12.500 0.495 0.495 0.000   105 0.495
SUNRL8 24/11/2016 Call 12.510 0.240 0.240 0.000   0 0.240
SUNRM8 24/11/2016 Put 12.510 0.495 0.495 0.435 25 25 0.495
SUNQO8 24/11/2016 Call 12.750 0.155 0.155 0.000   14 0.155
SUNQP8 24/11/2016 Put 12.750 0.660 0.660 0.000   0 0.660
SUNRO8 24/11/2016 Call 12.760 0.150 0.150 0.000   135 0.150
SUNRN8 24/11/2016 Put 12.760 0.665 0.665 0.000   75 0.665
SUNQW8 24/11/2016 Call 13.000 0.095 0.095 0.080 30 509 0.095
SUNQX8 24/11/2016 Put 13.000 0.860 0.860 0.000   0 0.860
SUNYF8 24/11/2016 Call 13.010 0.090 0.090 0.000   0 0.090
SUNYG8 24/11/2016 Put 13.010 0.860 0.860 0.820 50 50 0.860
SUNQA8 24/11/2016 Call 13.250 0.055 0.055 0.000   364 0.055
SUNQB8 24/11/2016 Put 13.250 1.080 1.080 0.000   0 1.080
SUNQ48 24/11/2016 Call 13.500 0.030 0.030 0.000   883 0.030
SUNQ58 24/11/2016 Put 13.500 1.315 1.315 0.000   0 1.315
SUNQM8 24/11/2016 Call 13.750 0.015 0.015 0.000   42 0.015
SUNQN8 24/11/2016 Put 13.750 1.555 1.555 1.550 50 48 1.555
SUNQU8 24/11/2016 Call 14.000 0.007 0.007 0.000   25 0.007
SUNQV8 24/11/2016 Put 14.000 1.805 1.805 0.000   5 1.805
SUNQC8 24/11/2016 Call 14.250 0.003 0.003 0.000   0 0.003
SUNQD8 24/11/2016 Put 14.250 2.050 2.050 0.000   0 2.050
SUNU28 24/11/2016 Call 14.260 0.003 0.003 0.000   775 0.003
SUNU18 24/11/2016 Put 14.260 2.040 2.040 0.000   0 2.040
SUNQ68 24/11/2016 Call 14.500 0.002 0.002 0.000   0 0.002
SUNQ78 24/11/2016 Put 14.500 2.300 2.300 0.000   50 2.300
SUNQZ8 24/11/2016 Call 14.750 0.001 0.001 0.000   0 0.001
SUNR18 24/11/2016 Put 14.750 2.550 2.550 0.000   0 2.550
SUNTK8 24/11/2016 Call 15.000 0.000 0.000 0.000   0 0.000
SUNTL8 24/11/2016 Put 15.000 2.800 2.800 0.000   0 2.800
SUNUD8 24/11/2016 Call 15.500 0.000 0.000 0.000   0 0.000
SUNUE8 24/11/2016 Put 15.500 3.300 3.300 0.000   0 3.300
SUNVN8 24/11/2016 Call 16.000 0.000 0.000 0.000   0 0.000
SUNVO8 24/11/2016 Put 16.000 3.800 3.800 0.000   0 3.800
SUND68 22/12/2016 Call 0.010 12.240 12.240 0.000   0 12.240
SUNIJ8 22/12/2016 Call 8.980 3.280 3.280 0.000   0 3.280
SUNIK8 22/12/2016 Put 8.980 0.001 0.001 0.000   0 0.001
SUNIP8 22/12/2016 Call 8.990 3.270 3.270 0.000   0 3.270
SUNIQ8 22/12/2016 Put 8.990 0.001 0.001 0.000   0 0.001
SUNBT8 22/12/2016 Call 9.230 3.035 3.035 0.000   0 3.035
SUNBU8 22/12/2016 Put 9.230 0.003 0.003 0.000   0 0.003
SUNIS8 22/12/2016 Call 9.240 3.025 3.025 0.000   0 3.025
SUNIR8 22/12/2016 Put 9.240 0.003 0.003 0.000   0 0.003
SUNER8 22/12/2016 Call 9.470 2.800 2.800 0.000   0 2.800
SUNES8 22/12/2016 Put 9.470 0.005 0.005 0.000   0 0.005
SUNU58 22/12/2016 Call 9.720 2.555 2.555 0.000   0 2.555
SUNU68 22/12/2016 Put 9.720 0.010 0.010 0.000   20 0.010
SUNCH8 22/12/2016 Call 9.950 2.335 2.335 0.000   0 2.335
SUNCI8 22/12/2016 Put 9.950 0.015 0.015 0.000   0 0.015
SUNIT8 22/12/2016 Call 9.960 2.325 2.325 0.000   0 2.325
SUNIU8 22/12/2016 Put 9.960 0.015 0.015 0.000   70 0.015
SUNR57 22/12/2016 Call 10.200 2.095 2.095 0.000   0 2.095
SUNR67 22/12/2016 Put 10.200 0.025 0.025 0.000   173 0.025
SUNIW8 22/12/2016 Call 10.210 2.085 2.085 0.000   0 2.085
SUNIV8 22/12/2016 Put 10.210 0.030 0.030 0.000   143 0.030
SUNCF8 22/12/2016 Call 10.440 1.865 1.865 0.000   0 1.865
SUNCG8 22/12/2016 Put 10.440 0.045 0.045 0.000   0 0.045
SUNR37 22/12/2016 Call 10.690 1.635 1.635 0.000   0 1.635
SUNR47 22/12/2016 Put 10.690 0.065 0.065 0.000   0 0.065
SUNCJ8 22/12/2016 Call 10.930 1.420 1.420 0.000   0 1.420
SUNCK8 22/12/2016 Put 10.930 0.090 0.090 0.000   46 0.090
SUNKV7 22/12/2016 Call 11.170 1.215 1.215 0.000   0 1.215
SUNKW7 22/12/2016 Put 11.170 0.130 0.130 0.000   1,060 0.130
SUNC48 22/12/2016 Call 11.410 1.020 1.020 0.000   0 1.020
SUNC58 22/12/2016 Put 11.410 0.175 0.175 0.000   70 0.175
SUNKI7 22/12/2016 Call 11.660 0.830 0.830 0.000   0 0.830
SUNKJ7 22/12/2016 Put 11.660 0.235 0.235 0.000   300 0.235
SUNWI8 22/12/2016 Call 11.670 0.820 0.820 0.000   0 0.820
SUNWJ8 22/12/2016 Put 11.670 0.235 0.235 0.000   0 0.235
SUNCL8 22/12/2016 Call 11.900 0.660 0.660 0.000   0 0.660
SUNCM8 22/12/2016 Put 11.900 0.310 0.310 0.000   50 0.310
SUNWL8 22/12/2016 Call 11.910 0.655 0.655 0.000   0 0.655
SUNWK8 22/12/2016 Put 11.910 0.315 0.315 0.000   0 0.315
SUNKQ7 22/12/2016 Call 12.140 0.515 0.515 0.000   85 0.515
SUNKR7 22/12/2016 Put 12.140 0.405 0.405 0.390 15 21 0.405
SUNWM8 22/12/2016 Call 12.150 0.505 0.505 0.530 5 5 0.505
SUNWN8 22/12/2016 Put 12.150 0.405 0.405 0.000   0 0.405
SUNC88 22/12/2016 Call 12.380 0.385 0.385 0.000   148 0.385
SUNC98 22/12/2016 Put 12.380 0.520 0.520 0.000   1,630 0.520
SUNKG7 22/12/2016 Call 12.630 0.280 0.280 0.000   860 0.280
SUNKH7 22/12/2016 Put 12.630 0.665 0.665 0.000   800 0.665
SUNC68 22/12/2016 Call 12.870 0.195 0.195 0.000   1,100 0.195
SUNC78 22/12/2016 Put 12.870 0.825 0.825 0.000   992 0.825
SUNKM7 22/12/2016 Call 13.120 0.130 0.130 0.000   2,257 0.130
SUNKN7 22/12/2016 Put 13.120 1.015 1.015 0.000   135 1.015
SUND78 22/12/2016 Call 13.350 0.090 0.090 0.000   10,830 0.090
SUND88 22/12/2016 Put 13.350 1.210 1.210 0.000   300 1.210
SUNKE7 22/12/2016 Call 13.600 0.055 0.055 0.000   1,720 0.055
SUNKF7 22/12/2016 Put 13.600 1.435 1.435 0.000   500 1.435
SUNVZ8 22/12/2016 Call 13.610 0.055 0.055 0.000   0 0.055
SUNW18 22/12/2016 Put 13.610 1.425 1.425 0.000   0 1.425
SUNM28 22/12/2016 Call 13.840 0.035 0.035 0.000   500 0.035
SUNM38 22/12/2016 Put 13.840 1.660 1.660 0.000   0 1.660
SUNKK7 22/12/2016 Call 14.090 0.020 0.020 0.000   213 0.020
SUNKL7 22/12/2016 Put 14.090 1.900 1.900 0.000   0 1.900
SUNMM8 22/12/2016 Call 14.330 0.015 0.015 0.000   35 0.015
SUNMN8 22/12/2016 Put 14.330 2.140 2.140 0.000   0 2.140
SUNKA7 22/12/2016 Call 14.570 0.007 0.007 0.000   0 0.007
SUNKB7 22/12/2016 Put 14.570 2.375 2.375 0.000   0 2.375
SUNQ28 22/12/2016 Call 15.060 0.002 0.002 0.000   0 0.002
SUNQ38 22/12/2016 Put 15.060 2.865 2.865 0.000   0 2.865
SUNKC7 22/12/2016 Call 15.550 0.001 0.001 0.000   0 0.001
SUNKD7 22/12/2016 Put 15.550 3.355 3.355 0.000   0 3.355
SUNVF8 22/12/2016 Call 16.030 0.000 0.000 0.000   0 0.000
SUNVG8 22/12/2016 Put 16.030 3.835 3.835 0.000   0 3.835
SUNKO7 22/12/2016 Call 16.520 0.000 0.000 0.000   200 0.000
SUNKP7 22/12/2016 Put 16.520 4.325 4.325 0.000   0 4.325
SUNLX7 22/12/2016 Call 17.490 0.000 0.000 0.000   0 0.000
SUNLY7 22/12/2016 Put 17.490 5.290 5.290 0.000   0 5.290
SUNPR7 22/12/2016 Call 18.460 0.000 0.000 0.000   0 0.000
SUNPS7 22/12/2016 Put 18.460 6.260 6.260 0.000   0 6.260
SUNYB8 24/01/2017 Call 10.500 1.855 1.855 0.000   0 1.855
SUNYC8 24/01/2017 Put 10.500 0.095 0.095 0.000   0 0.095
SUNXV8 24/01/2017 Call 10.750 1.630 1.630 0.000   0 1.630
SUNXW8 24/01/2017 Put 10.750 0.120 0.120 0.000   50 0.120
SUNWE8 24/01/2017 Call 11.000 1.410 1.410 0.000   0 1.410
SUNWF8 24/01/2017 Put 11.000 0.155 0.155 0.000   0 0.155
SUNY68 24/01/2017 Call 11.010 1.405 1.405 0.000   0 1.405
SUNY58 24/01/2017 Put 11.010 0.155 0.155 0.000   0 0.155
SUNWC8 24/01/2017 Call 11.250 1.205 1.205 0.000   0 1.205
SUNWD8 24/01/2017 Put 11.250 0.200 0.200 0.000   0 0.200
SUNY38 24/01/2017 Call 11.260 1.200 1.200 0.000   0 1.200
SUNY48 24/01/2017 Put 11.260 0.200 0.200 0.000   0 0.200
SUNVH8 24/01/2017 Call 11.500 1.015 1.015 0.000   0 1.015
SUNVI8 24/01/2017 Put 11.500 0.255 0.255 0.000   0 0.255
SUNXT8 24/01/2017 Call 11.510 1.010 1.010 0.000   0 1.010
SUNXU8 24/01/2017 Put 11.510 0.255 0.255 0.000   1,100 0.255
SUNUN8 24/01/2017 Call 11.750 0.840 0.840 0.000   0 0.840
SUNUO8 24/01/2017 Put 11.750 0.325 0.325 0.000   50 0.325
SUNXS8 24/01/2017 Call 11.760 0.830 0.830 0.000   0 0.830
SUNXR8 24/01/2017 Put 11.760 0.325 0.325 0.000   0 0.325
SUNUR8 24/01/2017 Call 12.000 0.680 0.680 0.000   0 0.680
SUNUS8 24/01/2017 Put 12.000 0.415 0.415 0.000 5 5 0.415
SUNV68 24/01/2017 Call 12.250 0.535 0.535 0.000   0 0.535
SUNV78 24/01/2017 Put 12.250 0.520 0.520 0.000   100 0.520
SUNVA8 24/01/2017 Call 12.500 0.410 0.410 0.000   100 0.410
SUNVB8 24/01/2017 Put 12.500 0.645 0.645 0.000   8 0.645
SUNUL8 24/01/2017 Call 12.750 0.305 0.305 0.000 35 253 0.305
SUNUM8 24/01/2017 Put 12.750 0.790 0.790 0.000   25 0.790
SUNYA8 24/01/2017 Call 12.760 0.305 0.305 0.000   0 0.305
SUNY98 24/01/2017 Put 12.760 0.785 0.785 0.000   200 0.785
SUNUT8 24/01/2017 Call 13.000 0.225 0.225 0.000   18 0.225
SUNUU8 24/01/2017 Put 13.000 0.960 0.960 0.990 200 200 0.960
SUNY78 24/01/2017 Call 13.010 0.220 0.220 0.000   0 0.220
SUNY88 24/01/2017 Put 13.010 0.955 0.955 0.850 80 80 0.955
SUNV48 24/01/2017 Call 13.250 0.160 0.160 0.000   132 0.160
SUNV58 24/01/2017 Put 13.250 1.150 1.150 0.000   0 1.150
SUNVC8 24/01/2017 Call 13.500 0.115 0.115 0.000   1,124 0.115
SUNVD8 24/01/2017 Put 13.500 1.360 1.360 0.000   0 1.360
SUNUX8 24/01/2017 Call 13.750 0.080 0.080 0.000   0 0.080
SUNUY8 24/01/2017 Put 13.750 1.585 1.585 0.000   0 1.585
SUNV28 24/01/2017 Call 14.000 0.055 0.055 0.000   8 0.055
SUNV38 24/01/2017 Put 14.000 1.820 1.820 0.000   0 1.820
SUNV88 24/01/2017 Call 14.250 0.035 0.035 0.000   0 0.035
SUNV98 24/01/2017 Put 14.250 2.060 2.060 0.000   0 2.060
SUNUJ8 24/01/2017 Call 14.500 0.025 0.025 0.000   0 0.025
SUNUK8 24/01/2017 Put 14.500 2.305 2.305 0.000   0 2.305
SUNUV8 24/01/2017 Call 14.750 0.015 0.015 0.000   0 0.015
SUNUW8 24/01/2017 Put 14.750 2.550 2.550 0.000   0 2.550
SUNUZ8 24/01/2017 Call 15.000 0.010 0.010 0.000   0 0.010
SUNV18 24/01/2017 Put 15.000 2.800 2.800 0.000   0 2.800
SUNUP8 24/01/2017 Call 15.500 0.004 0.004 0.000   0 0.004
SUNUQ8 24/01/2017 Put 15.500 3.300 3.300 0.000   0 3.300
SUNVP8 24/01/2017 Call 16.000 0.001 0.001 0.000   0 0.001
SUNVQ8 24/01/2017 Put 16.000 3.800 3.800 0.000   0 3.800
SUNYD8 23/02/2017 Call 10.500 1.895 1.895 0.000   0 1.895
SUNYE8 23/02/2017 Put 10.500 0.195 0.195 0.000   0 0.195
SUNXY8 23/02/2017 Call 10.750 1.680 1.680 0.000   0 1.680
SUNXZ8 23/02/2017 Put 10.750 0.235 0.235 0.000   0 0.235
SUNWW8 23/02/2017 Call 11.000 1.470 1.470 0.000   0 1.470
SUNWX8 23/02/2017 Put 11.000 0.285 0.285 0.000   0 0.285
SUNXI8 23/02/2017 Call 11.250 1.275 1.275 1.310 360 360 1.275
SUNXJ8 23/02/2017 Put 11.250 0.355 0.355 0.000   0 0.355
SUNX78 23/02/2017 Call 11.500 1.090 1.090 0.000   0 1.090
SUNX88 23/02/2017 Put 11.500 0.435 0.435 0.000   5 0.435
SUNWS8 23/02/2017 Call 11.750 0.915 0.915 0.000   0 0.915
SUNWT8 23/02/2017 Put 11.750 0.535 0.535 0.000   0 0.535
SUNWU8 23/02/2017 Call 12.000 0.760 0.760 0.000   0 0.760
SUNWV8 23/02/2017 Put 12.000 0.650 0.650 0.000   65 0.650
SUNXG8 23/02/2017 Call 12.250 0.615 0.615 0.000   0 0.615
SUNXH8 23/02/2017 Put 12.250 0.780 0.780 0.000   200 0.780
SUNX98 23/02/2017 Call 12.500 0.490 0.490 0.000   41 0.490
SUNXA8 23/02/2017 Put 12.500 0.925 0.925 0.000   10 0.925
SUNWY8 23/02/2017 Call 12.750 0.385 0.385 0.000   0 0.385
SUNWZ8 23/02/2017 Put 12.750 1.090 1.090 0.000   0 1.090
SUNXD8 23/02/2017 Call 13.000 0.300 0.300 0.000   0 0.300
SUNXF8 23/02/2017 Put 13.000 1.265 1.265 0.000   0 1.265
SUNX38 23/02/2017 Call 13.250 0.225 0.225 0.000   0 0.225
SUNX48 23/02/2017 Put 13.250 1.460 1.460 0.000   0 1.460
SUNYI8 23/02/2017 Call 13.260            
SUNYH8 23/02/2017 Put 13.260            
SUNWQ8 23/02/2017 Call 13.500 0.170 0.170 0.000   0 0.170
SUNWR8 23/02/2017 Put 13.500 1.670 1.670 0.000   50 1.670
SUNX18 23/02/2017 Call 13.750 0.125 0.125 0.000   0 0.125
SUNX28 23/02/2017 Put 13.750 1.890 1.890 0.000   0 1.890
SUNXB8 23/02/2017 Call 14.000 0.090 0.090 0.000   0 0.090
SUNXC8 23/02/2017 Put 14.000 2.120 2.120 0.000   0 2.120
SUNX58 23/02/2017 Call 14.250 0.065 0.065 0.000   0 0.065
SUNX68 23/02/2017 Put 14.250 2.360 2.360 0.000   0 2.360
SUNWO8 23/02/2017 Call 14.500 0.045 0.045 0.000   0 0.045
SUNWP8 23/02/2017 Put 14.500 2.610 2.610 0.000   0 2.610
SUNXL8 23/02/2017 Call 14.750 0.035 0.035 0.000   0 0.035
SUNXM8 23/02/2017 Put 14.750 2.855 2.855 0.000   0 2.855
SUNLP8 30/03/2017 Call 0.010 11.955 11.955 0.000   0 11.955
SUNIL8 30/03/2017 Call 8.500 3.785 3.785 0.000   0 3.785
SUNIM8 30/03/2017 Put 8.500 0.035 0.035 0.000   0 0.035
SUNET8 30/03/2017 Call 9.000 3.295 3.295 0.000   0 3.295
SUNEU8 30/03/2017 Put 9.000 0.065 0.065 0.000   0 0.065
SUNBV8 30/03/2017 Call 9.500 2.810 2.810 0.000   0 2.810
SUNBW8 30/03/2017 Put 9.500 0.100 0.100 0.000   0 0.100
SUNLQ8 30/03/2017 Call 9.750 2.575 2.575 0.000   0 2.575
SUNLR8 30/03/2017 Put 9.750 0.130 0.130 0.000   0 0.130
SUNUB7 30/03/2017 Call 10.000 2.345 2.345 0.000   0 2.345
SUNUC7 30/03/2017 Put 10.000 0.160 0.160 0.000   50 0.160
SUNL58 30/03/2017 Call 10.250 2.120 2.120 0.000   0 2.120
SUNL68 30/03/2017 Put 10.250 0.195 0.195 0.000   97 0.195
SUNU87 30/03/2017 Call 10.500 1.900 1.900 0.000   0 1.900
SUNU97 30/03/2017 Put 10.500 0.240 0.240 0.000   100 0.240
SUNKS8 30/03/2017 Call 10.750 1.690 1.690 0.000   0 1.690
SUNKT8 30/03/2017 Put 10.750 0.290 0.290 0.000   0 0.290
SUNTX7 30/03/2017 Call 11.000 1.480 1.480 0.000   0 1.480
SUNTY7 30/03/2017 Put 11.000 0.350 0.350 0.000   50 0.350
SUNL38 30/03/2017 Call 11.250 1.290 1.290 0.000   0 1.290
SUNL48 30/03/2017 Put 11.250 0.425 0.425 0.000   0 0.425
SUNU67 30/03/2017 Call 11.500 1.105 1.105 0.000   0 1.105
SUNU77 30/03/2017 Put 11.500 0.505 0.505 0.000   113 0.505
SUNKY8 30/03/2017 Call 11.750 0.935 0.935 0.000   0 0.935
SUNKZ8 30/03/2017 Put 11.750 0.605 0.605 0.000   1,000 0.605
SUNTT7 30/03/2017 Call 12.000 0.785 0.785 0.000   0 0.785
SUNTU7 30/03/2017 Put 12.000 0.720 0.720 0.000   312 0.720
SUNKW8 30/03/2017 Call 12.250 0.645 0.645 0.630 10 14 0.645
SUNKX8 30/03/2017 Put 12.250 0.850 0.850 0.000 10 1,300 0.850
SUNU47 30/03/2017 Call 12.500 0.525 0.525 0.000   100 0.525
SUNU57 30/03/2017 Put 12.500 0.995 0.995 0.000   100 0.995
SUNM48 30/03/2017 Call 12.510 0.440 0.440 0.000   0 0.440
SUNM58 30/03/2017 Put 12.510 0.990 0.990 0.000   331 0.990
SUNL18 30/03/2017 Call 12.750 0.420 0.420 0.000   652 0.420
SUNL28 30/03/2017 Put 12.750 1.155 1.155 0.000   35 1.155
SUNTV7 30/03/2017 Call 13.000 0.330 0.330 0.000   124 0.330
SUNTW7 30/03/2017 Put 13.000 1.330 1.330 0.000   0 1.330
SUNW58 30/03/2017 Call 13.010 0.275 0.275 0.000   0 0.275
SUNW48 30/03/2017 Put 13.010 1.325 1.325 0.000 40 40 1.325
SUNKU8 30/03/2017 Call 13.250 0.255 0.255 0.000   1,070 0.255
SUNKV8 30/03/2017 Put 13.250 1.515 1.515 0.000   0 1.515
SUNU27 30/03/2017 Call 13.500 0.195 0.195 0.000   1,250 0.195
SUNU37 30/03/2017 Put 13.500 1.710 1.710 0.000   18 1.710
SUNW28 30/03/2017 Call 13.510 0.165 0.165 0.000   0 0.165
SUNW38 30/03/2017 Put 13.510 1.705 1.705 0.000   130 1.705
SUNLU8 30/03/2017 Call 13.750 0.145 0.145 0.000   2,600 0.145
SUNLW8 30/03/2017 Put 13.750 1.920 1.920 0.000   0 1.920
SUNTR7 30/03/2017 Call 14.000 0.110 0.110 0.000   432 0.110
SUNTS7 30/03/2017 Put 14.000 2.135 2.135 0.000   50 2.135
SUNMA8 30/03/2017 Call 14.250 0.080 0.080 0.000   0 0.080
SUNMB8 30/03/2017 Put 14.250 2.360 2.360 0.000   0 2.360
SUNTZ7 30/03/2017 Call 14.500 0.060 0.060 0.000   0 0.060
SUNU17 30/03/2017 Put 14.500 2.590 2.590 0.000   0 2.590
SUNPR8 30/03/2017 Call 14.750 0.045 0.045 0.000   200 0.045
SUNPS8 30/03/2017 Put 14.750 2.825 2.825 0.000   0 2.825
SUNVK7 30/03/2017 Call 15.000 0.030 0.030 0.000   200 0.030
SUNVL7 30/03/2017 Put 15.000 3.065 3.065 0.000   0 3.065
SUNUF8 30/03/2017 Call 15.500 0.015 0.015 0.000   0 0.015
SUNUG8 30/03/2017 Put 15.500 3.545 3.545 0.000   0 3.545
SUNW17 30/03/2017 Call 16.000 0.009 0.009 0.000   0 0.009
SUNW27 30/03/2017 Put 16.000 4.035 4.035 0.000   0 4.035
SUNT58 29/06/2017 Call 0.010 12.000 12.000 0.000   0 12.000
SUNIN8 29/06/2017 Call 8.500 3.790 3.790 0.000   0 3.790
SUNIO8 29/06/2017 Put 8.500 0.100 0.100 0.000   0 0.100
SUNEV8 29/06/2017 Call 9.000 3.310 3.310 0.000   0 3.310
SUNEW8 29/06/2017 Put 9.000 0.135 0.135 0.000   0 0.135
SUNCV8 29/06/2017 Call 9.500 2.840 2.840 0.000   0 2.840
SUNCW8 29/06/2017 Put 9.500 0.190 0.190 0.000   0 0.190
SUNCX8 29/06/2017 Call 10.000 2.390 2.390 0.000   0 2.390
SUNCY8 29/06/2017 Put 10.000 0.265 0.265 0.000   0 0.265
SUNT68 29/06/2017 Call 10.250 2.175 2.175 0.000   0 2.175
SUNT78 29/06/2017 Put 10.250 0.310 0.310 0.000   200 0.310
SUNCT8 29/06/2017 Call 10.500 1.965 1.965 0.000   0 1.965
SUNCU8 29/06/2017 Put 10.500 0.365 0.365 0.000   0 0.365
SUNSM8 29/06/2017 Call 10.750 1.765 1.765 0.000   0 1.765
SUNSN8 29/06/2017 Put 10.750 0.425 0.425 0.000   0 0.425
SUND48 29/06/2017 Call 11.000 1.575 1.575 0.000   0 1.575
SUND58 29/06/2017 Put 11.000 0.495 0.495 0.000   0 0.495
SUNSK8 29/06/2017 Call 11.250 1.395 1.395 0.000   0 1.395
SUNSL8 29/06/2017 Put 11.250 0.580 0.580 0.000   0 0.580
SUNCR8 29/06/2017 Call 11.500 1.225 1.225 0.000   0 1.225
SUNCS8 29/06/2017 Put 11.500 0.670 0.670 0.000   0 0.670
SUNSO8 29/06/2017 Call 11.750 1.065 1.065 0.000   0 1.065
SUNSP8 29/06/2017 Put 11.750 0.770 0.770 0.000   0 0.770
SUNCZ8 29/06/2017 Call 12.000 0.920 0.920 0.000   0 0.920
SUND18 29/06/2017 Put 12.000 0.885 0.885 0.000   0 0.885
SUNSI8 29/06/2017 Call 12.250 0.785 0.785 0.000   0 0.785
SUNSJ8 29/06/2017 Put 12.250 1.005 1.005 0.000   250 1.005
SUNCP8 29/06/2017 Call 12.500 0.670 0.670 0.000   0 0.670
SUNCQ8 29/06/2017 Put 12.500 1.150 1.150 0.000   26 1.150
SUNSQ8 29/06/2017 Call 12.750 0.560 0.560 0.000   0 0.560
SUNSR8 29/06/2017 Put 12.750 1.295 1.295 0.000   0 1.295
SUND28 29/06/2017 Call 13.000 0.470 0.470 0.000   15 0.470
SUND38 29/06/2017 Put 13.000 1.460 1.460 0.000   200 1.460
SUNW78 29/06/2017 Call 13.010 0.450 0.450 0.000   0 0.450
SUNW68 29/06/2017 Put 13.010 1.440 1.440 0.000   0 1.440
SUNSG8 29/06/2017 Call 13.250 0.390 0.390 0.000   0 0.390
SUNSH8 29/06/2017 Put 13.250 1.635 1.635 0.000   0 1.635
SUNCN8 29/06/2017 Call 13.500 0.320 0.320 0.000   0 0.320
SUNCO8 29/06/2017 Put 13.500 1.825 1.825 0.000   0 1.825
SUNW88 29/06/2017 Call 13.510 0.310 0.310 0.000   0 0.310
SUNW98 29/06/2017 Put 13.510 1.795 1.795 0.000   50 1.795
SUNSS8 29/06/2017 Call 13.750 0.260 0.260 0.000   0 0.260
SUNST8 29/06/2017 Put 13.750 2.020 2.020 0.000   0 2.020
SUNDN8 29/06/2017 Call 14.000 0.210 0.210 0.000   550 0.210
SUNDO8 29/06/2017 Put 14.000 2.225 2.225 0.000   0 2.225
SUNTG8 29/06/2017 Call 14.250 0.170 0.170 0.000   0 0.170
SUNTH8 29/06/2017 Put 14.250 2.440 2.440 0.000   0 2.440
SUNMC8 29/06/2017 Call 14.500 0.135 0.135 0.000   0 0.135
SUNMD8 29/06/2017 Put 14.500 2.655 2.655 0.000   0 2.655
SUNTI8 29/06/2017 Call 14.750 0.110 0.110 0.000   0 0.110
SUNTJ8 29/06/2017 Put 14.750 2.880 2.880 0.000   0 2.880
SUNP78 29/06/2017 Call 15.000 0.090 0.090 0.000   0 0.090
SUNP88 29/06/2017 Put 15.000 3.105 3.105 0.000   0 3.105
SUNUH8 29/06/2017 Call 15.500 0.055 0.055 0.000   0 0.055
SUNUI8 29/06/2017 Put 15.500 3.570 3.570 0.000   0 3.570
SUNVR8 29/06/2017 Call 16.000 0.035 0.035 0.000   0 0.035
SUNVS8 29/06/2017 Put 16.000 4.050 4.050 0.000   0 4.050
SUNLS8 28/09/2017 Call 9.500 2.830 2.830 0.000   0 2.830
SUNLT8 28/09/2017 Put 9.500 0.305 0.305 0.000   0 0.305
SUNLF8 28/09/2017 Call 10.000 2.385 2.385 0.000   0 2.385
SUNLG8 28/09/2017 Put 10.000 0.415 0.415 0.000   0 0.415
SUNL98 28/09/2017 Call 10.500 1.975 1.975 0.000   0 1.975
SUNLA8 28/09/2017 Put 10.500 0.560 0.560 0.000   0 0.560
SUNLH8 28/09/2017 Call 11.000 1.605 1.605 0.000   0 1.605
SUNLI8 28/09/2017 Put 11.000 0.735 0.735 0.000   0 0.735
SUNLB8 28/09/2017 Call 11.500 1.275 1.275 0.000   0 1.275
SUNLC8 28/09/2017 Put 11.500 0.945 0.945 0.000   0 0.945
SUNLN8 28/09/2017 Call 12.000 0.990 0.990 0.000   0 0.990
SUNLO8 28/09/2017 Put 12.000 1.195 1.195 0.000   0 1.195
SUNLD8 28/09/2017 Call 12.500 0.755 0.755 0.000   0 0.755
SUNLE8 28/09/2017 Put 12.500 1.485 1.485 0.000   0 1.485
SUNLL8 28/09/2017 Call 13.000 0.560 0.560 0.000   0 0.560
SUNLM8 28/09/2017 Put 13.000 1.810 1.810 0.000   0 1.810
SUNL78 28/09/2017 Call 13.500 0.410 0.410 0.000   0 0.410
SUNL88 28/09/2017 Put 13.500 2.170 2.170 0.000   0 2.170
SUNLJ8 28/09/2017 Call 14.000 0.295 0.295 0.000   0 0.295
SUNLK8 28/09/2017 Put 14.000 2.565 2.565 0.000   0 2.565
SUNME8 28/09/2017 Call 14.500 0.210 0.210 0.000   0 0.210
SUNMF8 28/09/2017 Put 14.500 2.980 2.980 0.000   0 2.980
SUNP98 28/09/2017 Call 15.000 0.150 0.150 0.000   0 0.150
SUNPK8 28/09/2017 Put 15.000 3.420 3.420 0.000   0 3.420
SUNTM8 28/09/2017 Call 16.000 0.070 0.070 0.000   0 0.070
SUNTN8 28/09/2017 Put 16.000 4.345 4.345 0.000   0 4.345
SUNVX8 28/09/2017 Call 17.000 0.035 0.035 0.000   0 0.035
SUNVY8 28/09/2017 Put 17.000 5.310 5.310 0.000   0 5.310
SUNT88 21/12/2017 Call 9.910 2.420 2.420 0.000   0 2.420
SUNT98 21/12/2017 Put 9.910 0.370 0.370 0.000   0 0.370
SUNSY8 21/12/2017 Call 10.410 1.990 1.990 0.000   0 1.990
SUNSZ8 21/12/2017 Put 10.410 0.520 0.520 0.000   0 0.520
SUNSU8 21/12/2017 Call 10.910 1.605 1.605 0.000   0 1.605
SUNSV8 21/12/2017 Put 10.910 0.705 0.705 0.000   0 0.705
SUNSW8 21/12/2017 Call 11.400 1.275 1.275 0.000   0 1.275
SUNSX8 21/12/2017 Put 11.400 0.920 0.920 0.000   0 0.920
SUNT38 21/12/2017 Call 11.900 0.985 0.985 0.000   0 0.985
SUNT48 21/12/2017 Put 11.900 1.180 1.180 0.000   0 1.180
SUNT18 21/12/2017 Call 12.390 0.755 0.755 0.000   0 0.755
SUNT28 21/12/2017 Put 12.390 1.465 1.465 0.000   0 1.465
SUNX79 21/12/2017 Call 12.890 0.560 0.560 0.000   0 0.560
SUNX89 21/12/2017 Put 12.890 1.790 1.790 0.000   40 1.790
SUNX99 21/12/2017 Call 13.380 0.415 0.415 0.000   0 0.415
SUNXA9 21/12/2017 Put 13.380 2.140 2.140 0.000   0 2.140
SUNXC9 21/12/2017 Call 13.880 0.295 0.295 0.000   0 0.295
SUNXB9 21/12/2017 Put 13.880 2.525 2.525 0.000   0 2.525
SUNXD9 21/12/2017 Call 14.380 0.205 0.205 0.000   0 0.205
SUNXF9 21/12/2017 Put 14.380 2.930 2.930 0.000   600 2.930
SUNXH9 21/12/2017 Call 14.870 0.140 0.140 0.000   0 0.140
SUNXG9 21/12/2017 Put 14.870 3.350 3.350 0.000   183 3.350
SUNTO8 21/12/2017 Call 15.860 0.060 0.060 0.000   0 0.060
SUNTP8 21/12/2017 Put 15.860 4.240 4.240 0.000   0 4.240
SUNVT8 21/12/2017 Call 16.850 0.025 0.025 0.000   0 0.025
SUNVU8 21/12/2017 Put 16.850 5.175 5.175 0.000   0 5.175
SUNU38 27/06/2019 Call 14.500 0.625 0.625 0.000   0 0.625
SUNU48 27/06/2019 Put 14.500 3.790 3.790 0.000   0 3.790
SUNU88 27/06/2019 Call 14.510 0.590 0.590 0.000   0 0.590
SUNU78 27/06/2019 Put 14.510 3.740 3.740 0.000   5 3.740

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.