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 13.350 Down -0.050 13.340 13.370 13.300 13.410 13.300 3,915,774 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNC19 24/01/2017 Call 0.010 13.340 13.340 0.000   0 13.340
SUNCT9 24/01/2017 Call 9.750 3.605 3.605 0.000   0 3.605
SUNCU9 24/01/2017 Put 9.750 0.000 0.000 0.000   0 0.000
SUNCL9 24/01/2017 Call 10.000 3.355 3.355 0.000   0 3.355
SUNCM9 24/01/2017 Put 10.000 0.000 0.000 0.000   0 0.000
SUNZO8 24/01/2017 Call 10.250 3.105 3.105 0.000   0 3.105
SUNZP8 24/01/2017 Put 10.250 0.000 0.000 0.000   0 0.000
SUNYB8 24/01/2017 Call 10.500 2.855 2.855 0.000   0 2.855
SUNYC8 24/01/2017 Put 10.500 0.000 0.000 0.000   80 0.000
SUNXV8 24/01/2017 Call 10.750 2.605 2.605 0.000   0 2.605
SUNXW8 24/01/2017 Put 10.750 0.000 0.000 0.000   80 0.000
SUNWE8 24/01/2017 Call 11.000 2.355 2.355 0.000   0 2.355
SUNWF8 24/01/2017 Put 11.000 0.000 0.000 0.000   300 0.000
SUNY68 24/01/2017 Call 11.010 2.345 2.345 0.000   0 2.345
SUNY58 24/01/2017 Put 11.010 0.000 0.000 0.000   0 0.000
SUNWC8 24/01/2017 Call 11.250 2.105 2.105 0.000   0 2.105
SUNWD8 24/01/2017 Put 11.250 0.000 0.000 0.000   0 0.000
SUNY38 24/01/2017 Call 11.260 2.095 2.095 0.000   0 2.095
SUNY48 24/01/2017 Put 11.260 0.000 0.000 0.000   325 0.000
SUNVH8 24/01/2017 Call 11.500 1.855 1.855 0.000   0 1.855
SUNVI8 24/01/2017 Put 11.500 0.000 0.000 0.000   600 0.000
SUNXT8 24/01/2017 Call 11.510 1.845 1.845 0.000   0 1.845
SUNXU8 24/01/2017 Put 11.510 0.000 0.000 0.000   1,550 0.000
SUNUN8 24/01/2017 Call 11.750 1.605 1.605 0.000   239 1.605
SUNUO8 24/01/2017 Put 11.750 0.000 0.000 0.000   240 0.000
SUNXS8 24/01/2017 Call 11.760 1.595 1.595 0.000   0 1.595
SUNXR8 24/01/2017 Put 11.760 0.000 0.000 0.000   422 0.000
SUNUR8 24/01/2017 Call 12.000 1.355 1.355 0.000   0 1.355
SUNUS8 24/01/2017 Put 12.000 0.000 0.000 0.000   800 0.000
SUNDM9 24/01/2017 Call 12.010 1.345 1.345 0.000   0 1.345
SUNDN9 24/01/2017 Put 12.010 0.000 0.000 0.000   0 0.000
SUNV68 24/01/2017 Call 12.250 1.110 1.110 0.000   304 1.110
SUNV78 24/01/2017 Put 12.250 0.000 0.000 0.000   100 0.000
SUNDP9 24/01/2017 Call 12.260 1.100 1.100 0.000   0 1.100
SUNDO9 24/01/2017 Put 12.260 0.000 0.000 0.000   0 0.000
SUNVA8 24/01/2017 Call 12.500 0.860 0.860 0.860 74 214 0.860
SUNVB8 24/01/2017 Put 12.500 0.000 0.000 0.000   138 0.000
SUNG69 24/01/2017 Call 12.510 0.850 0.850 1.140 168 524 0.850
SUNG79 24/01/2017 Put 12.510 0.000 0.000 0.000   0 0.000
SUNUL8 24/01/2017 Call 12.750 0.615 0.615 0.000   970 0.615
SUNUM8 24/01/2017 Put 12.750 0.000 0.000 0.000   371 0.000
SUNYA8 24/01/2017 Call 12.760 0.605 0.605 0.000   120 0.605
SUNY98 24/01/2017 Put 12.760 0.000 0.000 0.000   1,009 0.000
SUNUT8 24/01/2017 Call 13.000 0.380 0.380 0.360 105 2,457 0.380
SUNUU8 24/01/2017 Put 13.000 0.002 0.002 0.000   487 0.002
SUNY78 24/01/2017 Call 13.010 0.370 0.370 0.605 96 216 0.370
SUNY88 24/01/2017 Put 13.010 0.003 0.003 0.000   185 0.003
SUNV48 24/01/2017 Call 13.250 0.175 0.175 0.000   1,260 0.175
SUNV58 24/01/2017 Put 13.250 0.040 0.040 0.000   550 0.040
SUNVC8 24/01/2017 Call 13.500 0.045 0.045 0.000   1,246 0.045
SUNVD8 24/01/2017 Put 13.500 0.185 0.185 0.195 200 258 0.185
SUNFU9 24/01/2017 Call 13.510 0.045 0.045 0.300 100 140 0.045
SUNFT9 24/01/2017 Put 13.510 0.190 0.190 0.340 100 0 0.190
SUNUX8 24/01/2017 Call 13.750 0.005 0.005 0.000   976 0.005
SUNUY8 24/01/2017 Put 13.750 0.405 0.405 0.000   2 0.405
SUNFV9 24/01/2017 Call 13.760 0.004 0.004 0.000   199 0.004
SUNFW9 24/01/2017 Put 13.760 0.415 0.415 0.000   0 0.415
SUNV28 24/01/2017 Call 14.000 0.000 0.000 0.000   771 0.000
SUNV38 24/01/2017 Put 14.000 0.650 0.650 0.000   0 0.650
SUNV88 24/01/2017 Call 14.250 0.000 0.000 0.000   20 0.000
SUNV98 24/01/2017 Put 14.250 0.900 0.900 0.000   0 0.900
SUNUJ8 24/01/2017 Call 14.500 0.000 0.000 0.000   0 0.000
SUNUK8 24/01/2017 Put 14.500 1.150 1.150 0.000   0 1.150
SUNUV8 24/01/2017 Call 14.750 0.000 0.000 0.000   0 0.000
SUNUW8 24/01/2017 Put 14.750 1.400 1.400 0.000   0 1.400
SUNUZ8 24/01/2017 Call 15.000 0.000 0.000 0.000   0 0.000
SUNV18 24/01/2017 Put 15.000 1.650 1.650 0.000   0 1.650
SUNUP8 24/01/2017 Call 15.500 0.000 0.000 0.000   0 0.000
SUNUQ8 24/01/2017 Put 15.500 2.150 2.150 0.000   0 2.150
SUNVP8 24/01/2017 Call 16.000 0.000 0.000 0.000   0 0.000
SUNVQ8 24/01/2017 Put 16.000 2.650 2.650 0.000   0 2.650
SUNES9 23/02/2017 Call 0.010 13.020 13.020 0.000   0 13.020
SUNCV9 23/02/2017 Call 9.750 3.615 3.615 0.000   0 3.615
SUNCW9 23/02/2017 Put 9.750 0.000 0.000 0.000   0 0.000
SUNCN9 23/02/2017 Call 10.000 3.365 3.365 0.000   0 3.365
SUNCO9 23/02/2017 Put 10.000 0.000 0.000 0.000   0 0.000
SUNZQ8 23/02/2017 Call 10.250 3.120 3.120 0.000   0 3.120
SUNZR8 23/02/2017 Put 10.250 0.000 0.000 0.000   0 0.000
SUNYD8 23/02/2017 Call 10.500 2.880 2.880 0.000   0 2.880
SUNYE8 23/02/2017 Put 10.500 0.001 0.001 0.000   0 0.001
SUNXY8 23/02/2017 Call 10.750 2.635 2.635 0.000   0 2.635
SUNXZ8 23/02/2017 Put 10.750 0.002 0.002 0.000   0 0.002
SUNWW8 23/02/2017 Call 11.000 2.390 2.390 0.000   0 2.390
SUNWX8 23/02/2017 Put 11.000 0.004 0.004 0.000   150 0.004
SUNZM8 23/02/2017 Call 11.010 2.070 2.070 0.000   0 2.070
SUNZN8 23/02/2017 Put 11.010 0.004 0.004 0.000   0 0.004
SUNXI8 23/02/2017 Call 11.250 2.145 2.145 0.000   360 2.145
SUNXJ8 23/02/2017 Put 11.250 0.009 0.009 0.000   100 0.009
SUNZK8 23/02/2017 Call 11.260 1.825 1.825 0.000   0 1.825
SUNZL8 23/02/2017 Put 11.260 0.009 0.009 0.000   0 0.009
SUNX78 23/02/2017 Call 11.500 1.895 1.895 0.000   0 1.895
SUNX88 23/02/2017 Put 11.500 0.020 0.020 0.000   47 0.020
SUNZI8 23/02/2017 Call 11.510 1.585 1.585 0.000   0 1.585
SUNZJ8 23/02/2017 Put 11.510 0.020 0.020 0.000   0 0.020
SUNWS8 23/02/2017 Call 11.750 1.650 1.650 0.000   0 1.650
SUNWT8 23/02/2017 Put 11.750 0.030 0.030 0.000   427 0.030
SUNWU8 23/02/2017 Call 12.000 1.405 1.405 0.000   185 1.405
SUNWV8 23/02/2017 Put 12.000 0.055 0.055 0.000   510 0.055
SUNCJ9 23/02/2017 Call 12.010 1.110 1.110 0.000   30 1.110
SUNCK9 23/02/2017 Put 12.010 0.055 0.055 0.000   10 0.055
SUNXG8 23/02/2017 Call 12.250 1.165 1.165 0.000   0 1.165
SUNXH8 23/02/2017 Put 12.250 0.090 0.090 0.000   260 0.090
SUNJM9 23/02/2017 Call 12.260 0.885 0.885 0.000   0 0.885
SUNJN9 23/02/2017 Put 12.260 0.090 0.090 0.000   0 0.090
SUNX98 23/02/2017 Call 12.500 0.935 0.935 0.910 74 284 0.935
SUNXA8 23/02/2017 Put 12.500 0.140 0.140 0.000   35 0.140
SUND89 23/02/2017 Call 12.510 0.675 0.675 0.000 168 168 0.675
SUND99 23/02/2017 Put 12.510 0.140 0.140 0.000   0 0.140
SUNWY8 23/02/2017 Call 12.750 0.720 0.720 0.000   162 0.720
SUNWZ8 23/02/2017 Put 12.750 0.210 0.210 0.000   389 0.210
SUNDL9 23/02/2017 Call 12.760 0.485 0.485 0.000   40 0.485
SUNDK9 23/02/2017 Put 12.760 0.215 0.215 0.000   0 0.215
SUNXD8 23/02/2017 Call 13.000 0.525 0.525 0.000 96 1,048 0.525
SUNXF8 23/02/2017 Put 13.000 0.310 0.310 0.000   200 0.310
SUNEZ9 23/02/2017 Call 13.010 0.330 0.330 0.000   395 0.330
SUNF19 23/02/2017 Put 13.010 0.315 0.315 0.380 84 144 0.315
SUNX38 23/02/2017 Call 13.250 0.365 0.365 0.000   516 0.365
SUNX48 23/02/2017 Put 13.250 0.445 0.445 0.000   345 0.445
SUNYI8 23/02/2017 Call 13.260 0.215 0.215 0.000   587 0.215
SUNYH8 23/02/2017 Put 13.260 0.450 0.450 0.000   0 0.450
SUNWQ8 23/02/2017 Call 13.500 0.235 0.235 0.220 98 1,013 0.235
SUNWR8 23/02/2017 Put 13.500 0.610 0.610 0.000   80 0.610
SUNJI9 23/02/2017 Call 13.510 0.130 0.130 0.000 100 100 0.130
SUNJJ9 23/02/2017 Put 13.510 0.615 0.615 0.000 100 100 0.615
SUNX18 23/02/2017 Call 13.750 0.145 0.145 0.000   1,176 0.145
SUNX28 23/02/2017 Put 13.750 0.805 0.805 0.000   0 0.805
SUNG29 23/02/2017 Call 13.760 0.075 0.075 0.000   373 0.075
SUNG39 23/02/2017 Put 13.760 0.810 0.810 0.000   0 0.810
SUNXB8 23/02/2017 Call 14.000 0.085 0.085 0.000   183 0.085
SUNXC8 23/02/2017 Put 14.000 1.020 1.020 0.000   20 1.020
SUNX58 23/02/2017 Call 14.250 0.050 0.050 0.000   814 0.050
SUNX68 23/02/2017 Put 14.250 1.250 1.250 0.000   0 1.250
SUNWO8 23/02/2017 Call 14.500 0.025 0.025 0.000   0 0.025
SUNWP8 23/02/2017 Put 14.500 1.490 1.490 0.000   0 1.490
SUNXL8 23/02/2017 Call 14.750 0.015 0.015 0.000   168 0.015
SUNXM8 23/02/2017 Put 14.750 1.735 1.735 0.000   0 1.735
SUNF89 23/02/2017 Call 15.000 0.006 0.006 0.000   0 0.006
SUNF99 23/02/2017 Put 15.000 1.985 1.985 0.000   0 1.985
SUNFL9 23/02/2017 Call 15.500 0.001 0.001 0.000   0 0.001
SUNFM9 23/02/2017 Put 15.500 2.480 2.480 0.000   0 2.480
SUNGO9 23/02/2017 Call 16.000 0.000 0.000 0.000   0 0.000
SUNGP9 23/02/2017 Put 16.000 2.970 2.970 0.000   0 2.970
SUNLP8 30/03/2017 Call 0.010 13.040 13.040 0.000   0 13.040
SUNIL8 30/03/2017 Call 8.500 4.865 4.865 0.000   0 4.865
SUNIM8 30/03/2017 Put 8.500 0.000 0.000 0.000   0 0.000
SUNET8 30/03/2017 Call 9.000 4.365 4.365 0.000   0 4.365
SUNEU8 30/03/2017 Put 9.000 0.000 0.000 0.000   0 0.000
SUNBV8 30/03/2017 Call 9.500 3.865 3.865 0.000   0 3.865
SUNBW8 30/03/2017 Put 9.500 0.000 0.000 0.000   0 0.000
SUNLQ8 30/03/2017 Call 9.750 3.615 3.615 0.000   0 3.615
SUNLR8 30/03/2017 Put 9.750 0.001 0.001 0.000   0 0.001
SUNUB7 30/03/2017 Call 10.000 3.370 3.370 0.000   0 3.370
SUNUC7 30/03/2017 Put 10.000 0.002 0.002 0.000   140 0.002
SUNL58 30/03/2017 Call 10.250 3.120 3.120 0.000   0 3.120
SUNL68 30/03/2017 Put 10.250 0.005 0.005 0.000   97 0.005
SUNU87 30/03/2017 Call 10.500 2.875 2.875 0.000   0 2.875
SUNU97 30/03/2017 Put 10.500 0.008 0.008 0.000   115 0.008
SUNC89 30/03/2017 Call 10.510 2.595 2.595 0.000   0 2.595
SUNC99 30/03/2017 Put 10.510 0.009 0.009 0.000   0 0.009
SUNKS8 30/03/2017 Call 10.750 2.625 2.625 0.000   0 2.625
SUNKT8 30/03/2017 Put 10.750 0.015 0.015 0.000   0 0.015
SUNCF9 30/03/2017 Call 10.760 2.355 2.355 0.000   0 2.355
SUNCG9 30/03/2017 Put 10.760 0.015 0.015 0.000   0 0.015
SUNTX7 30/03/2017 Call 11.000 2.380 2.380 0.000   0 2.380
SUNTY7 30/03/2017 Put 11.000 0.025 0.025 0.000   50 0.025
SUNCH9 30/03/2017 Call 11.010 2.115 2.115 0.000   0 2.115
SUNCI9 30/03/2017 Put 11.010 0.025 0.025 0.000   0 0.025
SUNL38 30/03/2017 Call 11.250 2.130 2.130 0.000   0 2.130
SUNL48 30/03/2017 Put 11.250 0.040 0.040 0.000   0 0.040
SUNU67 30/03/2017 Call 11.500 1.885 1.885 0.000   0 1.885
SUNU77 30/03/2017 Put 11.500 0.060 0.060 0.000   113 0.060
SUNKY8 30/03/2017 Call 11.750 1.640 1.640 0.000   10 1.640
SUNKZ8 30/03/2017 Put 11.750 0.085 0.085 0.000   1,000 0.085
SUNTT7 30/03/2017 Call 12.000 1.395 1.395 0.000   0 1.395
SUNTU7 30/03/2017 Put 12.000 0.120 0.120 0.000   1,155 0.120
SUNIX9 30/03/2017 Call 12.010 1.175 1.175 0.000   18 1.175
SUNIY9 30/03/2017 Put 12.010 0.120 0.120 0.000   200 0.120
SUNKW8 30/03/2017 Call 12.250 1.165 1.165 0.000   14 1.165
SUNKX8 30/03/2017 Put 12.250 0.170 0.170 0.000   1,300 0.170
SUNU47 30/03/2017 Call 12.500 0.940 0.940 0.000   111 0.940
SUNU57 30/03/2017 Put 12.500 0.230 0.230 0.000   141 0.230
SUNM48 30/03/2017 Call 12.510 0.775 0.775 0.000   96 0.775
SUNM58 30/03/2017 Put 12.510 0.230 0.230 0.000   275 0.230
SUNL18 30/03/2017 Call 12.750 0.735 0.735 0.000   1,232 0.735
SUNL28 30/03/2017 Put 12.750 0.310 0.310 0.000   535 0.310
SUNTV7 30/03/2017 Call 13.000 0.555 0.555 0.000   376 0.555
SUNTW7 30/03/2017 Put 13.000 0.410 0.410 0.000   14 0.410
SUNW58 30/03/2017 Call 13.010 0.460 0.460 0.000   156 0.460
SUNW48 30/03/2017 Put 13.010 0.410 0.410 0.000   105 0.410
SUNKU8 30/03/2017 Call 13.250 0.400 0.400 0.000   1,090 0.400
SUNKV8 30/03/2017 Put 13.250 0.535 0.535 0.000   0 0.535
SUNU27 30/03/2017 Call 13.500 0.280 0.280 0.000 55 1,558 0.280
SUNU37 30/03/2017 Put 13.500 0.685 0.685 0.000   475 0.685
SUNW28 30/03/2017 Call 13.510 0.240 0.240 0.230 380 770 0.240
SUNW38 30/03/2017 Put 13.510 0.685 0.685 0.000   190 0.685
SUNLU8 30/03/2017 Call 13.750 0.190 0.190 0.000   2,987 0.190
SUNLW8 30/03/2017 Put 13.750 0.865 0.865 0.000   0 0.865
SUNG59 30/03/2017 Call 13.760 0.165 0.165 0.000   83 0.165
SUNG49 30/03/2017 Put 13.760 0.860 0.860 0.000   0 0.860
SUNTR7 30/03/2017 Call 14.000 0.125 0.125 0.000   528 0.125
SUNTS7 30/03/2017 Put 14.000 1.060 1.060 0.000   50 1.060
SUNJ19 30/03/2017 Call 14.010 0.110 0.110 0.000   4,000 0.110
SUNIZ9 30/03/2017 Put 14.010 1.060 1.060 0.000   0 1.060
SUNMA8 30/03/2017 Call 14.250 0.080 0.080 0.000   530 0.080
SUNMB8 30/03/2017 Put 14.250 1.275 1.275 0.000   0 1.275
SUNTZ7 30/03/2017 Call 14.500 0.050 0.050 0.000   640 0.050
SUNU17 30/03/2017 Put 14.500 1.505 1.505 0.000   0 1.505
SUNJ29 30/03/2017 Call 14.510 0.050 0.050 0.000   0 0.050
SUNJ39 30/03/2017 Put 14.510 1.500 1.500 0.000   0 1.500
SUNPR8 30/03/2017 Call 14.750 0.030 0.030 0.000   200 0.030
SUNPS8 30/03/2017 Put 14.750 1.740 1.740 0.000   0 1.740
SUNVK7 30/03/2017 Call 15.000 0.020 0.020 0.000   200 0.020
SUNVL7 30/03/2017 Put 15.000 1.985 1.985 0.000   0 1.985
SUNUF8 30/03/2017 Call 15.500 0.007 0.007 0.000   0 0.007
SUNUG8 30/03/2017 Put 15.500 2.470 2.470 0.000   0 2.470
SUNW17 30/03/2017 Call 16.000 0.002 0.002 0.000   0 0.002
SUNW27 30/03/2017 Put 16.000 2.965 2.965 0.000   0 2.965
SUNCX9 27/04/2017 Call 9.750 3.615 3.615 0.000   0 3.615
SUNCY9 27/04/2017 Put 9.750 0.003 0.003 0.000   0 0.003
SUNCP9 27/04/2017 Call 10.000 3.370 3.370 0.000   0 3.370
SUNCQ9 27/04/2017 Put 10.000 0.006 0.006 0.000   0 0.006
SUNC29 27/04/2017 Call 10.250 3.120 3.120 0.000   0 3.120
SUNC39 27/04/2017 Put 10.250 0.010 0.010 0.000   0 0.010
SUNZY8 27/04/2017 Call 10.500 2.880 2.880 0.000   0 2.880
SUNB19 27/04/2017 Put 10.500 0.015 0.015 0.000   0 0.015
SUNB29 27/04/2017 Call 10.750 2.630 2.630 0.000   0 2.630
SUNB39 27/04/2017 Put 10.750 0.030 0.030 0.000   0 0.030
SUNB49 27/04/2017 Call 11.000 2.385 2.385 0.000   0 2.385
SUNB59 27/04/2017 Put 11.000 0.045 0.045 0.000   0 0.045
SUNB69 27/04/2017 Call 11.250 2.135 2.135 0.000   0 2.135
SUNB79 27/04/2017 Put 11.250 0.060 0.060 0.000   0 0.060
SUNB89 27/04/2017 Call 11.500 1.890 1.890 0.000   0 1.890
SUNB99 27/04/2017 Put 11.500 0.085 0.085 0.000   0 0.085
SUNBF9 27/04/2017 Call 11.750 1.645 1.645 0.000   0 1.645
SUNBG9 27/04/2017 Put 11.750 0.120 0.120 0.000   10 0.120
SUNBH9 27/04/2017 Call 12.000 1.405 1.405 0.000   0 1.405
SUNBI9 27/04/2017 Put 12.000 0.160 0.160 0.000   0 0.160
SUNBJ9 27/04/2017 Call 12.250 1.175 1.175 0.000   0 1.175
SUNBK9 27/04/2017 Put 12.250 0.210 0.210 0.000   5 0.210
SUNBL9 27/04/2017 Call 12.500 0.960 0.960 0.000   0 0.960
SUNBM9 27/04/2017 Put 12.500 0.275 0.275 0.000   0 0.275
SUNBO9 27/04/2017 Call 12.750 0.760 0.760 0.000   51 0.760
SUNBP9 27/04/2017 Put 12.750 0.360 0.360 0.000   0 0.360
SUNBQ9 27/04/2017 Call 13.000 0.585 0.585 0.000   0 0.585
SUNBR9 27/04/2017 Put 13.000 0.460 0.460 0.000   0 0.460
SUNBS9 27/04/2017 Call 13.250 0.435 0.435 0.410 50 828 0.435
SUNBT9 27/04/2017 Put 13.250 0.585 0.585 0.000   0 0.585
SUNBU9 27/04/2017 Call 13.500 0.320 0.320 0.000   10 0.320
SUNBV9 27/04/2017 Put 13.500 0.735 0.735 0.000   0 0.735
SUNBW9 27/04/2017 Call 13.750 0.225 0.225 0.000   800 0.225
SUNBX9 27/04/2017 Put 13.750 0.905 0.905 0.000   0 0.905
SUNBY9 27/04/2017 Call 14.000 0.160 0.160 0.000   0 0.160
SUNBZ9 27/04/2017 Put 14.000 1.095 1.095 0.000   5 1.095
SUNDQ9 27/04/2017 Call 14.250 0.110 0.110 0.000   400 0.110
SUNDR9 27/04/2017 Put 14.250 1.305 1.305 0.000   15 1.305
SUNET9 27/04/2017 Call 14.500 0.075 0.075 0.000   210 0.075
SUNEU9 27/04/2017 Put 14.500 1.530 1.530 0.000   0 1.530
SUNF29 27/04/2017 Call 14.750 0.050 0.050 0.000   0 0.050
SUNF39 27/04/2017 Put 14.750 1.760 1.760 0.000   0 1.760
SUNFF9 27/04/2017 Call 15.000 0.035 0.035 0.000   0 0.035
SUNFG9 27/04/2017 Put 15.000 2.000 2.000 0.000   0 2.000
SUNFN9 27/04/2017 Call 15.500 0.015 0.015 0.000   0 0.015
SUNFO9 27/04/2017 Put 15.500 2.485 2.485 0.000   0 2.485
SUNGQ9 27/04/2017 Call 16.000 0.005 0.005 0.000   0 0.005
SUNGR9 27/04/2017 Put 16.000 2.975 2.975 0.000   0 2.975
SUNDS9 25/05/2017 Call 10.750 2.620 2.620 0.000   0 2.620
SUNDT9 25/05/2017 Put 10.750 0.070 0.070 0.000   0 0.070
SUNDU9 25/05/2017 Call 11.000 2.375 2.375 0.000   0 2.375
SUNDV9 25/05/2017 Put 11.000 0.085 0.085 0.000   0 0.085
SUNDW9 25/05/2017 Call 11.250 2.130 2.130 0.000   0 2.130
SUNDX9 25/05/2017 Put 11.250 0.105 0.105 0.000   0 0.105
SUNDY9 25/05/2017 Call 11.500 1.890 1.890 0.000   0 1.890
SUNDZ9 25/05/2017 Put 11.500 0.130 0.130 0.000   0 0.130
SUNE19 25/05/2017 Call 11.750 1.650 1.650 0.000   0 1.650
SUNE29 25/05/2017 Put 11.750 0.165 0.165 0.000   0 0.165
SUNE39 25/05/2017 Call 12.000 1.420 1.420 0.000   0 1.420
SUNE49 25/05/2017 Put 12.000 0.210 0.210 0.000   0 0.210
SUNE59 25/05/2017 Call 12.250 1.195 1.195 0.000   0 1.195
SUNE69 25/05/2017 Put 12.250 0.270 0.270 0.000   0 0.270
SUNE79 25/05/2017 Call 12.500 0.990 0.990 0.000   0 0.990
SUNE89 25/05/2017 Put 12.500 0.340 0.340 0.000   0 0.340
SUNE99 25/05/2017 Call 12.750 0.800 0.800 0.000   0 0.800
SUNEF9 25/05/2017 Put 12.750 0.425 0.425 0.000   0 0.425
SUNEG9 25/05/2017 Call 13.000 0.635 0.635 0.000   0 0.635
SUNEH9 25/05/2017 Put 13.000 0.530 0.530 0.000   150 0.530
SUNEI9 25/05/2017 Call 13.250 0.495 0.495 0.000   0 0.495
SUNEJ9 25/05/2017 Put 13.250 0.655 0.655 0.000   20 0.655
SUNEK9 25/05/2017 Call 13.500 0.385 0.385 0.000   13 0.385
SUNEL9 25/05/2017 Put 13.500 0.805 0.805 0.000   0 0.805
SUNEM9 25/05/2017 Call 13.750 0.295 0.295 0.000   32 0.295
SUNEN9 25/05/2017 Put 13.750 0.965 0.965 0.000   0 0.965
SUNEO9 25/05/2017 Call 14.000 0.220 0.220 0.000   0 0.220
SUNEP9 25/05/2017 Put 14.000 1.150 1.150 0.000   0 1.150
SUNEQ9 25/05/2017 Call 14.250 0.165 0.165 0.000   90 0.165
SUNER9 25/05/2017 Put 14.250 1.345 1.345 0.000   0 1.345
SUNFX9 25/05/2017 Call 14.260 0.160 0.160 0.000   0 0.160
SUNFY9 25/05/2017 Put 14.260 1.330 1.330 0.000   0 1.330
SUNEV9 25/05/2017 Call 14.500 0.120 0.120 0.000   0 0.120
SUNEW9 25/05/2017 Put 14.500 1.555 1.555 0.000   0 1.555
SUNG19 25/05/2017 Call 14.510 0.120 0.120 0.000   0 0.120
SUNFZ9 25/05/2017 Put 14.510 1.535 1.535 0.000   0 1.535
SUNF49 25/05/2017 Call 14.750 0.090 0.090 0.000   0 0.090
SUNF59 25/05/2017 Put 14.750 1.775 1.775 0.000   0 1.775
SUNFH9 25/05/2017 Call 15.000 0.065 0.065 0.000   0 0.065
SUNFI9 25/05/2017 Put 15.000 2.010 2.010 0.000   0 2.010
SUNJG9 25/05/2017 Call 15.010 0.065 0.065 0.000   0 0.065
SUNJH9 25/05/2017 Put 15.010 1.980 1.980 0.000   0 1.980
SUNFP9 25/05/2017 Call 15.500 0.035 0.035 0.000   0 0.035
SUNFQ9 25/05/2017 Put 15.500 2.490 2.490 0.000   0 2.490
SUNGS9 25/05/2017 Call 16.000 0.015 0.015 0.000   0 0.015
SUNGT9 25/05/2017 Put 16.000 2.980 2.980 0.000   0 2.980
SUNT58 29/06/2017 Call 0.010 13.110 13.110 0.000   0 13.110
SUNIN8 29/06/2017 Call 8.500 4.865 4.865 0.000   0 4.865
SUNIO8 29/06/2017 Put 8.500 0.003 0.003 0.000   0 0.003
SUNEV8 29/06/2017 Call 9.000 4.365 4.365 0.000   0 4.365
SUNEW8 29/06/2017 Put 9.000 0.009 0.009 0.000   0 0.009
SUNCV8 29/06/2017 Call 9.500 3.865 3.865 0.000   0 3.865
SUNCW8 29/06/2017 Put 9.500 0.020 0.020 0.000   0 0.020
SUNCZ9 29/06/2017 Call 9.750 3.615 3.615 0.000   0 3.615
SUND19 29/06/2017 Put 9.750 0.030 0.030 0.000   0 0.030
SUNCX8 29/06/2017 Call 10.000 3.370 3.370 0.000   0 3.370
SUNCY8 29/06/2017 Put 10.000 0.040 0.040 0.000   75 0.040
SUNT68 29/06/2017 Call 10.250 3.120 3.120 0.000   0 3.120
SUNT78 29/06/2017 Put 10.250 0.055 0.055 0.000   200 0.055
SUNCT8 29/06/2017 Call 10.500 2.870 2.870 0.000   0 2.870
SUNCU8 29/06/2017 Put 10.500 0.070 0.070 0.000   0 0.070
SUNSM8 29/06/2017 Call 10.750 2.625 2.625 0.000   0 2.625
SUNSN8 29/06/2017 Put 10.750 0.085 0.085 0.000   0 0.085
SUND48 29/06/2017 Call 11.000 2.380 2.380 0.000   0 2.380
SUND58 29/06/2017 Put 11.000 0.110 0.110 0.000   0 0.110
SUNSK8 29/06/2017 Call 11.250 2.140 2.140 0.000   0 2.140
SUNSL8 29/06/2017 Put 11.250 0.135 0.135 0.000   0 0.135
SUNCR8 29/06/2017 Call 11.500 1.900 1.900 0.000   0 1.900
SUNCS8 29/06/2017 Put 11.500 0.170 0.170 0.000   0 0.170
SUNG89 29/06/2017 Call 11.510 1.780 1.780 0.000   0 1.780
SUNG99 29/06/2017 Put 11.510 0.170 0.170 0.000   0 0.170
SUNSO8 29/06/2017 Call 11.750 1.670 1.670 0.000   0 1.670
SUNSP8 29/06/2017 Put 11.750 0.210 0.210 0.000   200 0.210
SUNGL9 29/06/2017 Call 11.760 1.570 1.570 0.000   0 1.570
SUNGK9 29/06/2017 Put 11.760 0.210 0.210 0.000   0 0.210
SUNCZ8 29/06/2017 Call 12.000 1.445 1.445 0.000   0 1.445
SUND18 29/06/2017 Put 12.000 0.265 0.265 0.000   80 0.265
SUNGM9 29/06/2017 Call 12.010 1.370 1.370 0.000   0 1.370
SUNGN9 29/06/2017 Put 12.010 0.265 0.265 0.000   40 0.265
SUNSI8 29/06/2017 Call 12.250 1.240 1.240 0.000   0 1.240
SUNSJ8 29/06/2017 Put 12.250 0.330 0.330 0.000   233 0.330
SUNCP8 29/06/2017 Call 12.500 1.045 1.045 0.000   10 1.045
SUNCQ8 29/06/2017 Put 12.500 0.405 0.405 0.000   36 0.405
SUNSQ8 29/06/2017 Call 12.750 0.865 0.865 0.000   150 0.865
SUNSR8 29/06/2017 Put 12.750 0.500 0.500 0.000   50 0.500
SUND28 29/06/2017 Call 13.000 0.710 0.710 0.000   45 0.710
SUND38 29/06/2017 Put 13.000 0.605 0.605 0.000   235 0.605
SUNW78 29/06/2017 Call 13.010 0.695 0.695 0.670 5 30 0.695
SUNW68 29/06/2017 Put 13.010 0.600 0.600 0.000   55 0.600
SUNSG8 29/06/2017 Call 13.250 0.580 0.580 0.000   0 0.580
SUNSH8 29/06/2017 Put 13.250 0.730 0.730 0.000   1,750 0.730
SUNCN8 29/06/2017 Call 13.500 0.465 0.465 0.000   2,747 0.465
SUNCO8 29/06/2017 Put 13.500 0.875 0.875 0.000   890 0.875
SUNW88 29/06/2017 Call 13.510 0.455 0.455 0.000   152 0.455
SUNW98 29/06/2017 Put 13.510 0.865 0.865 0.000   50 0.865
SUNSS8 29/06/2017 Call 13.750 0.365 0.365 0.000   250 0.365
SUNST8 29/06/2017 Put 13.750 1.030 1.030 0.000   1,279 1.030
SUNDN8 29/06/2017 Call 14.000 0.280 0.280 0.000   929 0.280
SUNDO8 29/06/2017 Put 14.000 1.200 1.200 0.000   500 1.200
SUNTG8 29/06/2017 Call 14.250 0.215 0.215 0.000   8 0.215
SUNTH8 29/06/2017 Put 14.250 1.385 1.385 0.000   0 1.385
SUNMC8 29/06/2017 Call 14.500 0.165 0.165 0.000   100 0.165
SUNMD8 29/06/2017 Put 14.500 1.585 1.585 0.000   0 1.585
SUNTI8 29/06/2017 Call 14.750 0.120 0.120 0.000   0 0.120
SUNTJ8 29/06/2017 Put 14.750 1.800 1.800 0.000   0 1.800
SUNP78 29/06/2017 Call 15.000 0.090 0.090 0.000   0 0.090
SUNP88 29/06/2017 Put 15.000 2.020 2.020 0.000   0 2.020
SUNUH8 29/06/2017 Call 15.500 0.045 0.045 0.000   0 0.045
SUNUI8 29/06/2017 Put 15.500 2.490 2.490 0.000   0 2.490
SUNVR8 29/06/2017 Call 16.000 0.025 0.025 0.000   0 0.025
SUNVS8 29/06/2017 Put 16.000 2.970 2.970 0.000   0 2.970
SUNZH8 28/09/2017 Call 0.010 12.770 12.770 0.000   0 12.770
SUNLS8 28/09/2017 Call 9.500 3.870 3.870 0.000   0 3.870
SUNLT8 28/09/2017 Put 9.500 0.100 0.100 0.000   0 0.100
SUND29 28/09/2017 Call 9.750 3.620 3.620 0.000   0 3.620
SUND39 28/09/2017 Put 9.750 0.105 0.105 0.000   0 0.105
SUNLF8 28/09/2017 Call 10.000 3.375 3.375 0.000   0 3.375
SUNLG8 28/09/2017 Put 10.000 0.125 0.125 0.000   0 0.125
SUNZS8 28/09/2017 Call 10.250 3.135 3.135 0.000   0 3.135
SUNZT8 28/09/2017 Put 10.250 0.150 0.150 0.000   0 0.150
SUNL98 28/09/2017 Call 10.500 2.890 2.890 0.000   0 2.890
SUNLA8 28/09/2017 Put 10.500 0.180 0.180 0.000   0 0.180
SUNYL8 28/09/2017 Call 10.750 2.645 2.645 0.000   0 2.645
SUNYM8 28/09/2017 Put 10.750 0.215 0.215 0.000   0 0.215
SUNLH8 28/09/2017 Call 11.000 2.405 2.405 0.000   0 2.405
SUNLI8 28/09/2017 Put 11.000 0.255 0.255 0.000   0 0.255
SUNYR8 28/09/2017 Call 11.250 2.165 2.165 0.000   0 2.165
SUNYS8 28/09/2017 Put 11.250 0.300 0.300 0.000   0 0.300
SUNLB8 28/09/2017 Call 11.500 1.935 1.935 0.000   0 1.935
SUNLC8 28/09/2017 Put 11.500 0.360 0.360 0.000   0 0.360
SUNJ59 28/09/2017 Call 11.510 1.645 1.645 0.000   0 1.645
SUNJ49 28/09/2017 Put 11.510 0.355 0.355 0.000   60 0.355
SUNYJ8 28/09/2017 Call 11.750 1.705 1.705 0.000   0 1.705
SUNYK8 28/09/2017 Put 11.750 0.425 0.425 0.000   0 0.425
SUNLN8 28/09/2017 Call 12.000 1.500 1.500 0.000   0 1.500
SUNLO8 28/09/2017 Put 12.000 0.505 0.505 0.000   1,000 0.505
SUNYP8 28/09/2017 Call 12.250 1.300 1.300 0.000   0 1.300
SUNYQ8 28/09/2017 Put 12.250 0.590 0.590 0.000   0 0.590
SUNLD8 28/09/2017 Call 12.500 1.125 1.125 0.000   0 1.125
SUNLE8 28/09/2017 Put 12.500 0.690 0.690 0.000   0 0.690
SUNYT8 28/09/2017 Call 12.750 0.960 0.960 0.000   30 0.960
SUNYU8 28/09/2017 Put 12.750 0.805 0.805 0.000   0 0.805
SUNLL8 28/09/2017 Call 13.000 0.820 0.820 0.000   0 0.820
SUNLM8 28/09/2017 Put 13.000 0.930 0.930 0.000   0 0.930
SUNYN8 28/09/2017 Call 13.250 0.695 0.695 0.000   0 0.695
SUNYO8 28/09/2017 Put 13.250 1.070 1.070 0.000   0 1.070
SUNL78 28/09/2017 Call 13.500 0.580 0.580 0.000   0 0.580
SUNL88 28/09/2017 Put 13.500 1.225 1.225 0.000   30 1.225
SUNJ69 28/09/2017 Call 13.510 0.490 0.490 0.000   30 0.490
SUNJ79 28/09/2017 Put 13.510 1.215 1.215 0.000   0 1.215
SUNYV8 28/09/2017 Call 13.750 0.485 0.485 0.000   0 0.485
SUNYW8 28/09/2017 Put 13.750 1.385 1.385 0.000   0 1.385
SUNLJ8 28/09/2017 Call 14.000 0.400 0.400 0.000   0 0.400
SUNLK8 28/09/2017 Put 14.000 1.565 1.565 0.000   0 1.565
SUNJ99 28/09/2017 Call 14.010 0.340 0.340 0.000   0 0.340
SUNJ89 28/09/2017 Put 14.010 1.555 1.555 0.000   0 1.555
SUNZW8 28/09/2017 Call 14.250 0.325 0.325 0.000   0 0.325
SUNZX8 28/09/2017 Put 14.250 1.750 1.750 0.000   0 1.750
SUNME8 28/09/2017 Call 14.500 0.270 0.270 0.000   500 0.270
SUNMF8 28/09/2017 Put 14.500 1.945 1.945 0.000   0 1.945
SUNF69 28/09/2017 Call 14.750 0.220 0.220 0.000   0 0.220
SUNF79 28/09/2017 Put 14.750 2.150 2.150 0.000   0 2.150
SUNP98 28/09/2017 Call 15.000 0.180 0.180 0.000   0 0.180
SUNPK8 28/09/2017 Put 15.000 2.365 2.365 0.000   0 2.365
SUNFR9 28/09/2017 Call 15.500 0.115 0.115 0.000   0 0.115
SUNFS9 28/09/2017 Put 15.500 2.805 2.805 0.000   0 2.805
SUNTM8 28/09/2017 Call 16.000 0.075 0.075 0.000   0 0.075
SUNTN8 28/09/2017 Put 16.000 3.270 3.270 0.000   0 3.270
SUNVX8 28/09/2017 Call 17.000 0.030 0.030 0.000   0 0.030
SUNVY8 28/09/2017 Put 17.000 4.240 4.240 0.000   0 4.240
SUNIW9 21/12/2017 Call 0.010 12.820 12.820 0.000   0 12.820
SUND49 21/12/2017 Call 9.420 3.945 3.945 0.000   0 3.945
SUND59 21/12/2017 Put 9.420 0.135 0.135 0.000   0 0.135
SUNT88 21/12/2017 Call 9.910 3.455 3.455 0.000   0 3.455
SUNT98 21/12/2017 Put 9.910 0.165 0.165 0.000   0 0.165
SUNSY8 21/12/2017 Call 10.410 2.965 2.965 0.000   0 2.965
SUNSZ8 21/12/2017 Put 10.410 0.230 0.230 0.000   0 0.230
SUNSU8 21/12/2017 Call 10.910 2.485 2.485 0.000   0 2.485
SUNSV8 21/12/2017 Put 10.910 0.315 0.315 0.000   0 0.315
SUNSW8 21/12/2017 Call 11.400 2.035 2.035 0.000   0 2.035
SUNSX8 21/12/2017 Put 11.400 0.430 0.430 0.000   0 0.430
SUNJK9 21/12/2017 Call 11.650 1.820 1.820 0.000   0 1.820
SUNJL9 21/12/2017 Put 11.650 0.495 0.495 0.000   0 0.495
SUNT38 21/12/2017 Call 11.900 1.625 1.625 0.000   0 1.625
SUNT48 21/12/2017 Put 11.900 0.580 0.580 0.000   20 0.580
SUNGW9 21/12/2017 Call 12.140 1.440 1.440 0.000   0 1.440
SUNGX9 21/12/2017 Put 12.140 0.660 0.660 0.000   0 0.660
SUNT18 21/12/2017 Call 12.390 1.270 1.270 0.000   0 1.270
SUNT28 21/12/2017 Put 12.390 0.760 0.760 0.000   0 0.760
SUNI19 21/12/2017 Call 12.640 1.110 1.110 0.000   0 1.110
SUNI29 21/12/2017 Put 12.640 0.865 0.865 0.000   0 0.865
SUNX79 21/12/2017 Call 12.890 0.970 0.970 0.000   0 0.970
SUNX89 21/12/2017 Put 12.890 0.985 0.985 0.000   40 0.985
SUNGU9 21/12/2017 Call 13.140 0.840 0.840 0.000   0 0.840
SUNGV9 21/12/2017 Put 13.140 1.115 1.115 0.000   0 1.115
SUNX99 21/12/2017 Call 13.380 0.730 0.730 0.000   0 0.730
SUNXA9 21/12/2017 Put 13.380 1.255 1.255 0.000   0 1.255
SUNGY9 21/12/2017 Call 13.630 0.630 0.630 0.000   0 0.630
SUNGZ9 21/12/2017 Put 13.630 1.405 1.405 0.000   0 1.405
SUNXC9 21/12/2017 Call 13.880 0.540 0.540 0.000   0 0.540
SUNXB9 21/12/2017 Put 13.880 1.570 1.570 0.000   0 1.570
SUNI59 21/12/2017 Call 14.130 0.460 0.460 0.000   20 0.460
SUNI69 21/12/2017 Put 14.130 1.745 1.745 0.000   0 1.745
SUNXD9 21/12/2017 Call 14.380 0.395 0.395 0.000   0 0.395
SUNXF9 21/12/2017 Put 14.380 1.930 1.930 0.000   600 1.930
SUNI39 21/12/2017 Call 14.620 0.335 0.335 0.000   0 0.335
SUNI49 21/12/2017 Put 14.620 2.115 2.115 0.000   0 2.115
SUNXH9 21/12/2017 Call 14.870 0.290 0.290 0.000   0 0.290
SUNXG9 21/12/2017 Put 14.870 2.310 2.310 0.000   183 2.310
SUNI79 21/12/2017 Call 15.370 0.205 0.205 0.000   0 0.205
SUNI89 21/12/2017 Put 15.370 2.730 2.730 0.000   0 2.730
SUNTO8 21/12/2017 Call 15.860 0.145 0.145 0.000   0 0.145
SUNTP8 21/12/2017 Put 15.860 3.165 3.165 0.000   0 3.165
SUNJA9 21/12/2017 Call 16.360 0.100 0.100 0.000   0 0.100
SUNJB9 21/12/2017 Put 16.360 3.630 3.630 0.000   0 3.630
SUNVT8 21/12/2017 Call 16.850 0.060 0.060 0.000   0 0.060
SUNVU8 21/12/2017 Put 16.850 4.105 4.105 0.000   0 4.105
SUND69 28/03/2018 Call 9.500 3.865 3.865 0.000   0 3.865
SUND79 28/03/2018 Put 9.500 0.090 0.090 0.000   0 0.090
SUNZU8 28/03/2018 Call 10.000 3.365 3.365 0.000   0 3.365
SUNZV8 28/03/2018 Put 10.000 0.160 0.160 0.000   0 0.160
SUNZ98 28/03/2018 Call 10.500 2.865 2.865 0.000   0 2.865
SUNZA8 28/03/2018 Put 10.500 0.255 0.255 0.000   0 0.255
SUNYX8 28/03/2018 Call 11.000 2.375 2.375 0.000   0 2.375
SUNYZ8 28/03/2018 Put 11.000 0.385 0.385 0.000   0 0.385
SUNZ18 28/03/2018 Call 11.500 1.910 1.910 0.000   0 1.910
SUNZ28 28/03/2018 Put 11.500 0.555 0.555 0.000   0 0.555
SUNZ58 28/03/2018 Call 12.000 1.520 1.520 0.000   0 1.520
SUNZ68 28/03/2018 Put 12.000 0.760 0.760 0.000   0 0.760
SUNZD8 28/03/2018 Call 12.500 1.200 1.200 0.000   0 1.200
SUNZE8 28/03/2018 Put 12.500 1.005 1.005 0.000   0 1.005
SUNZ78 28/03/2018 Call 13.000 0.945 0.945 0.000   0 0.945
SUNZ88 28/03/2018 Put 13.000 1.290 1.290 0.000   0 1.290
SUNZB8 28/03/2018 Call 13.500 0.735 0.735 0.000   0 0.735
SUNZC8 28/03/2018 Put 13.500 1.610 1.610 0.000   0 1.610
SUNZ38 28/03/2018 Call 14.000 0.565 0.565 0.000   0 0.565
SUNZ48 28/03/2018 Put 14.000 1.960 1.960 0.000   0 1.960
SUNZF8 28/03/2018 Call 14.500 0.430 0.430 0.000   0 0.430
SUNZG8 28/03/2018 Put 14.500 2.335 2.335 0.000   0 2.335
SUNEX9 28/03/2018 Call 15.000 0.325 0.325 0.000   0 0.325
SUNEY9 28/03/2018 Put 15.000 2.735 2.735 0.000   0 2.735
SUNFJ9 28/03/2018 Call 16.000 0.180 0.180 0.000   0 0.180
SUNFK9 28/03/2018 Put 16.000 3.595 3.595 0.000   0 3.595
SUNJC9 28/03/2018 Call 17.000 0.095 0.095 0.000   0 0.095
SUNJD9 28/03/2018 Put 17.000 4.500 4.500 0.000   0 4.500
SUNIG9 28/06/2018 Call 11.500 1.890 1.890 0.000   0 1.890
SUNIH9 28/06/2018 Put 11.500 0.515 0.515 0.000   0 0.515
SUNII9 28/06/2018 Call 12.000 1.475 1.475 0.000   0 1.475
SUNIJ9 28/06/2018 Put 12.000 0.720 0.720 0.000   0 0.720
SUNIK9 28/06/2018 Call 12.500 1.150 1.150 0.000   0 1.150
SUNIL9 28/06/2018 Put 12.500 0.965 0.965 0.000   0 0.965
SUNIU9 28/06/2018 Call 13.000 0.890 0.890 0.000   0 0.890
SUNIV9 28/06/2018 Put 13.000 1.245 1.245 0.000   0 1.245
SUNIM9 28/06/2018 Call 13.500 0.685 0.685 0.000   0 0.685
SUNIN9 28/06/2018 Put 13.500 1.565 1.565 0.000   0 1.565
SUNIS9 28/06/2018 Call 14.000 0.520 0.520 0.000   0 0.520
SUNIT9 28/06/2018 Put 14.000 1.920 1.920 0.000   0 1.920
SUNI99 28/06/2018 Call 14.500 0.395 0.395 0.000   0 0.395
SUNIF9 28/06/2018 Put 14.500 2.300 2.300 0.000   0 2.300
SUNIQ9 28/06/2018 Call 15.000 0.295 0.295 0.000   0 0.295
SUNIR9 28/06/2018 Put 15.000 2.700 2.700 0.000   0 2.700
SUNIO9 28/06/2018 Call 16.000 0.160 0.160 0.000   0 0.160
SUNIP9 28/06/2018 Put 16.000 3.570 3.570 0.000   0 3.570
SUNJE9 28/06/2018 Call 17.000 0.085 0.085 0.000   0 0.085
SUNJF9 28/06/2018 Put 17.000 4.485 4.485 0.000   0 4.485
SUNU38 27/06/2019 Call 14.500 0.945 0.945 0.000   0 0.945
SUNU48 27/06/2019 Put 14.500 2.760 2.760 0.000   0 2.760
SUNU88 27/06/2019 Call 14.510 0.900 0.900 0.000   0 0.900
SUNU78 27/06/2019 Put 14.510 2.705 2.705 0.000   14 2.705

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.