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 * 13.190 Up 0.140 13.140 13.220 13.180 13.280 13.130 4,571,836 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNJY8 26/05/2016 Call 0.010 13.185 13.185 0.000   0 13.185
SUNI68 26/05/2016 Call 9.000 4.190 4.190 0.000   0 4.190
SUNI78 26/05/2016 Put 9.000 0.000 0.000 0.000   0 0.000
SUNGR8 26/05/2016 Call 9.250 3.940 3.940 0.000   0 3.940
SUNGS8 26/05/2016 Put 9.250 0.000 0.000 0.000   0 0.000
SUNBM8 26/05/2016 Call 9.500 3.690 3.690 0.000   0 3.690
SUNBO8 26/05/2016 Put 9.500 0.000 0.000 0.000   0 0.000
SUNBK8 26/05/2016 Call 9.750 3.440 3.440 0.000   0 3.440
SUNBL8 26/05/2016 Put 9.750 0.000 0.000 0.000   0 0.000
SUNZN7 26/05/2016 Call 10.000 3.190 3.190 0.000   0 3.190
SUNZO7 26/05/2016 Put 10.000 0.000 0.000 0.000   584 0.000
SUNKA8 26/05/2016 Call 10.010 3.180 3.180 0.000   0 3.180
SUNKB8 26/05/2016 Put 10.010 0.000 0.000 0.000   0 0.000
SUNZT7 26/05/2016 Call 10.250 2.945 2.945 0.000   0 2.945
SUNZU7 26/05/2016 Put 10.250 0.000 0.000 0.000   5,200 0.000
SUNKD8 26/05/2016 Call 10.260 2.935 2.935 0.000   0 2.935
SUNKC8 26/05/2016 Put 10.260 0.000 0.000 0.000   0 0.000
SUNZL7 26/05/2016 Call 10.500 2.695 2.695 0.000   0 2.695
SUNZM7 26/05/2016 Put 10.500 0.000 0.000 0.000   50 0.000
SUNKE8 26/05/2016 Call 10.510 2.685 2.685 0.000   0 2.685
SUNKF8 26/05/2016 Put 10.510 0.000 0.000 0.000   0 0.000
SUNZP7 26/05/2016 Call 10.750 2.445 2.445 0.000   0 2.445
SUNZQ7 26/05/2016 Put 10.750 0.000 0.000 0.000   295 0.000
SUNKH8 26/05/2016 Call 10.760 2.435 2.435 0.000   0 2.435
SUNKG8 26/05/2016 Put 10.760 0.000 0.000 0.000   0 0.000
SUNZR7 26/05/2016 Call 11.000 2.200 2.200 0.000   0 2.200
SUNZS7 26/05/2016 Put 11.000 0.000 0.000 0.000   150 0.000
SUNKI8 26/05/2016 Call 11.010 2.190 2.190 0.000   0 2.190
SUNKJ8 26/05/2016 Put 11.010 0.000 0.000 0.000   0 0.000
SUNYP7 26/05/2016 Call 11.250 1.950 1.950 0.000   617 1.950
SUNYQ7 26/05/2016 Put 11.250 0.000 0.000 0.000   120 0.000
SUNYF7 26/05/2016 Call 11.500 1.700 1.700 0.000 15 96 1.700
SUNYG7 26/05/2016 Put 11.500 0.000 0.000 0.000   40 0.000
SUNKO8 26/05/2016 Call 11.510 1.690 1.690 0.000   0 1.690
SUNKP8 26/05/2016 Put 11.510 0.000 0.000 0.000   0 0.000
SUNXG7 26/05/2016 Call 11.750 1.455 1.455 1.520 185 1,417 1.455
SUNXH7 26/05/2016 Put 11.750 0.000 0.000 0.000   225 0.000
SUNXQ7 26/05/2016 Call 12.000 1.205 1.205 1.220 65 2,970 1.205
SUNXR7 26/05/2016 Put 12.000 0.000 0.000 0.000   1,681 0.000
SUNKN8 26/05/2016 Call 12.010 1.195 1.195 0.000   921 1.195
SUNKM8 26/05/2016 Put 12.010 0.000 0.000 0.000   0 0.000
SUNXZ7 26/05/2016 Call 12.250 0.955 0.955 1.020 74 2,901 0.955
SUNY17 26/05/2016 Put 12.250 0.000 0.000 0.000   160 0.000
SUNXI7 26/05/2016 Call 12.500 0.710 0.710 0.000 130 8,230 0.710
SUNXJ7 26/05/2016 Put 12.500 0.000 0.000 0.000   795 0.000
SUNPT8 26/05/2016 Call 12.510 0.700 0.700 0.000   0 0.700
SUNPU8 26/05/2016 Put 12.510 0.000 0.000 0.000   0 0.000
SUNXU7 26/05/2016 Call 12.750 0.470 0.470 0.000 2,251 1,544 0.470
SUNXV7 26/05/2016 Put 12.750 0.000 0.000 0.000   150 0.000
SUNMP8 26/05/2016 Call 12.760 0.460 0.460 0.000   0 0.460
SUNMO8 26/05/2016 Put 12.760 0.000 0.000 0.000   100 0.000
SUNY67 26/05/2016 Call 13.000 0.250 0.250 0.210 800 3,704 0.250
SUNY77 26/05/2016 Put 13.000 0.015 0.015 0.035 100 85 0.015
SUNMQ8 26/05/2016 Call 13.010 0.240 0.240 0.000   400 0.240
SUNMR8 26/05/2016 Put 13.010 0.020 0.020 0.000   300 0.020
SUNXM7 26/05/2016 Call 13.250 0.080 0.080 0.065 700 821 0.080
SUNXN7 26/05/2016 Put 13.250 0.125 0.125 0.095 300 378 0.125
SUNXD7 26/05/2016 Call 13.500 0.010 0.010 0.000   450 0.010
SUNXF7 26/05/2016 Put 13.500 0.325 0.325 0.310 100 100 0.325
SUNXW7 26/05/2016 Call 13.750 0.000 0.000 0.000   0 0.000
SUNXY7 26/05/2016 Put 13.750 0.565 0.565 0.000   0 0.565
SUNY47 26/05/2016 Call 14.000 0.000 0.000 0.000   0 0.000
SUNY57 26/05/2016 Put 14.000 0.815 0.815 0.000   0 0.815
SUNXK7 26/05/2016 Call 14.250 0.000 0.000 0.000   0 0.000
SUNXL7 26/05/2016 Put 14.250 1.060 1.060 0.000   0 1.060
SUNXB7 26/05/2016 Call 14.500 0.000 0.000 0.000   0 0.000
SUNXC7 26/05/2016 Put 14.500 1.310 1.310 0.000   0 1.310
SUNXO7 26/05/2016 Call 14.750 0.000 0.000 0.000   0 0.000
SUNXP7 26/05/2016 Put 14.750 1.560 1.560 0.000   0 1.560
SUNY27 26/05/2016 Call 15.000 0.000 0.000 0.000   0 0.000
SUNY37 26/05/2016 Put 15.000 1.810 1.810 0.000   0 1.810
SUNXS7 26/05/2016 Call 15.500 0.000 0.000 0.000   180 0.000
SUNXT7 26/05/2016 Put 15.500 2.310 2.310 0.000   0 2.310
SUNYD7 26/05/2016 Call 16.000 0.000 0.000 0.000   0 0.000
SUNYE7 26/05/2016 Put 16.000 2.810 2.810 0.000   0 2.810
SUNKS7 23/06/2016 Call 0.010 13.195 13.195 0.000   0 13.195
SUNI88 23/06/2016 Call 8.920 4.285 4.285 0.000   0 4.285
SUNI98 23/06/2016 Put 8.920 0.000 0.000 0.000   260 0.000
SUNGT8 23/06/2016 Call 9.170 4.035 4.035 0.000   0 4.035
SUNGU8 23/06/2016 Put 9.170 0.000 0.000 0.000   0 0.000
SUNEN8 23/06/2016 Call 9.420 3.790 3.790 0.000   0 3.790
SUNEO8 23/06/2016 Put 9.420 0.000 0.000 0.000   740 0.000
SUNBP8 23/06/2016 Call 9.670 3.540 3.540 0.000   0 3.540
SUNBQ8 23/06/2016 Put 9.670 0.000 0.000 0.000   0 0.000
SUNG67 23/06/2016 Call 9.910 3.300 3.300 0.000   0 3.300
SUNG57 23/06/2016 Put 9.910 0.000 0.000 0.000   0 0.000
SUNUT7 23/06/2016 Call 10.160 3.050 3.050 0.000   0 3.050
SUNUU7 23/06/2016 Put 10.160 0.000 0.000 0.000   50 0.000
SUNDK8 23/06/2016 Call 10.170 3.040 3.040 0.000   0 3.040
SUND98 23/06/2016 Put 10.170 0.000 0.000 0.000   0 0.000
SUNG77 23/06/2016 Call 10.410 2.805 2.805 0.000   0 2.805
SUNG87 23/06/2016 Put 10.410 0.000 0.000 0.000   49 0.000
SUNDL8 23/06/2016 Call 10.420 2.795 2.795 0.000   0 2.795
SUNDM8 23/06/2016 Put 10.420 0.000 0.000 0.000   240 0.000
SUNQY7 23/06/2016 Call 10.660 2.555 2.555 0.000   0 2.555
SUNQZ7 23/06/2016 Put 10.660 0.001 0.001 0.000   400 0.001
SUNZT9 23/06/2016 Call 10.910 2.310 2.310 0.000   0 2.310
SUNZU9 23/06/2016 Put 10.910 0.002 0.002 0.000   3,200 0.002
SUNQA7 23/06/2016 Call 11.150 2.075 2.075 0.000   100 2.075
SUNQB7 23/06/2016 Put 11.150 0.004 0.004 0.000   759 0.004
SUNTT9 23/06/2016 Call 11.400 1.830 1.830 0.000   493 1.830
SUNTU9 23/06/2016 Put 11.400 0.008 0.008 0.000   1,310 0.008
SUNKT7 23/06/2016 Call 11.650 1.585 1.585 0.000   1,236 1.585
SUNKU7 23/06/2016 Put 11.650 0.015 0.015 0.000   320 0.015
SUNIY8 23/06/2016 Call 11.660 1.575 1.575 0.000   5 1.575
SUNIX8 23/06/2016 Put 11.660 0.015 0.015 0.000   400 0.015
SUNTR9 23/06/2016 Call 11.900 1.345 1.345 0.000   9,034 1.345
SUNTS9 23/06/2016 Put 11.900 0.030 0.030 0.035 80 240 0.030
SUNIZ8 23/06/2016 Call 11.910 1.335 1.335 0.000   574 1.335
SUNJ18 23/06/2016 Put 11.910 0.030 0.030 0.000   160 0.030
SUNK87 23/06/2016 Call 12.140 1.120 1.120 0.000   455 1.120
SUNK97 23/06/2016 Put 12.140 0.045 0.045 0.000   925 0.045
SUNUE7 23/06/2016 Call 12.150 1.110 1.110 0.000 50 148 1.110
SUNUD7 23/06/2016 Put 12.150 0.045 0.045 0.000   125 0.045
SUNU29 23/06/2016 Call 12.390 0.890 0.890 0.920 74 864 0.890
SUNU39 23/06/2016 Put 12.390 0.075 0.075 0.000   218 0.075
SUNUF7 23/06/2016 Call 12.400 0.885 0.885 0.000   450 0.885
SUNUG7 23/06/2016 Put 12.400 0.075 0.075 0.000   1,215 0.075
SUNJX7 23/06/2016 Call 12.640 0.675 0.675 0.000   1,075 0.675
SUNJY7 23/06/2016 Put 12.640 0.115 0.115 0.000   925 0.115
SUNTP9 23/06/2016 Call 12.890 0.480 0.480 0.000   2,202 0.480
SUNTQ9 23/06/2016 Put 12.890 0.175 0.175 0.000   137 0.175
SUNK47 23/06/2016 Call 13.140 0.320 0.320 0.000 310 650 0.320
SUNK77 23/06/2016 Put 13.140 0.265 0.265 0.000   60 0.265
SUNTZ9 23/06/2016 Call 13.380 0.195 0.195 0.000   503 0.195
SUNU19 23/06/2016 Put 13.380 0.380 0.380 0.000   0 0.380
SUNC28 23/06/2016 Call 13.390 0.190 0.190 0.000   246 0.190
SUNC38 23/06/2016 Put 13.390 0.385 0.385 0.000   0 0.385
SUNJZ7 23/06/2016 Call 13.630 0.105 0.105 0.000   118 0.105
SUNK17 23/06/2016 Put 13.630 0.545 0.545 0.000   50 0.545
SUNPT7 23/06/2016 Call 13.640 0.105 0.105 0.000   0 0.105
SUNPU7 23/06/2016 Put 13.640 0.545 0.545 0.000   0 0.545
SUNTL9 23/06/2016 Call 13.880 0.050 0.050 0.000   12 0.050
SUNTM9 23/06/2016 Put 13.880 0.740 0.740 0.000   0 0.740
SUNPW7 23/06/2016 Call 13.890 0.050 0.050 0.000   1,549 0.050
SUNPV7 23/06/2016 Put 13.890 0.745 0.745 0.000   0 0.745
SUNJT7 23/06/2016 Call 14.130 0.025 0.025 0.000   530 0.025
SUNJU7 23/06/2016 Put 14.130 0.965 0.965 0.000   0 0.965
SUNPX7 23/06/2016 Call 14.140 0.020 0.020 0.000   0 0.020
SUNPY7 23/06/2016 Put 14.140 0.965 0.965 0.000   0 0.965
SUNTX9 23/06/2016 Call 14.380 0.009 0.009 0.000   15 0.009
SUNTY9 23/06/2016 Put 14.380 1.200 1.200 0.000   0 1.200
SUNQ17 23/06/2016 Call 14.390 0.009 0.009 0.000   50 0.009
SUNPZ7 23/06/2016 Put 14.390 1.200 1.200 0.000   0 1.200
SUNK27 23/06/2016 Call 14.620 0.003 0.003 0.000   220 0.003
SUNK37 23/06/2016 Put 14.620 1.435 1.435 0.000   0 1.435
SUNQ27 23/06/2016 Call 14.630 0.003 0.003 0.000   50 0.003
SUNQ37 23/06/2016 Put 14.630 1.435 1.435 0.000   50 1.435
SUNTN9 23/06/2016 Call 14.870 0.001 0.001 0.000   0 0.001
SUNTO9 23/06/2016 Put 14.870 1.685 1.685 0.000   0 1.685
SUNJV7 23/06/2016 Call 15.370 0.000 0.000 0.000   45 0.000
SUNJW7 23/06/2016 Put 15.370 2.180 2.180 0.000   0 2.180
SUNTV9 23/06/2016 Call 15.860 0.000 0.000 0.000   0 0.000
SUNTW9 23/06/2016 Put 15.860 2.670 2.670 0.000   0 2.670
SUNLQ7 23/06/2016 Call 16.360 0.000 0.000 0.000   0 0.000
SUNLR7 23/06/2016 Put 16.360 3.170 3.170 0.000   0 3.170
SUNUF9 23/06/2016 Call 16.850 0.000 0.000 0.000   0 0.000
SUNUG9 23/06/2016 Put 16.850 3.665 3.665 0.000   0 3.665
SUNPP7 23/06/2016 Call 17.350 0.000 0.000 0.000   0 0.000
SUNPQ7 23/06/2016 Put 17.350 4.165 4.165 0.000   0 4.165
SUNUR9 23/06/2016 Call 17.850 0.000 0.000 0.000   0 0.000
SUNUS9 23/06/2016 Put 17.850 4.665 4.665 0.000   0 4.665
SUNW89 23/06/2016 Call 18.840 0.000 0.000 0.000   0 0.000
SUNW99 23/06/2016 Put 18.840 5.650 5.650 0.000   0 5.650
SUNNX8 28/07/2016 Call 0.010 13.220 13.220 0.000   0 13.220
SUNIF8 28/07/2016 Call 9.000 4.225 4.225 0.000   0 4.225
SUNIG8 28/07/2016 Put 9.000 0.001 0.001 0.000   800 0.001
SUNGV8 28/07/2016 Call 9.250 3.980 3.980 0.000   0 3.980
SUNGW8 28/07/2016 Put 9.250 0.001 0.001 0.000   0 0.001
SUNG18 28/07/2016 Call 9.500 3.740 3.740 0.000   0 3.740
SUNG28 28/07/2016 Put 9.500 0.002 0.002 0.000   0 0.002
SUNEZ8 28/07/2016 Call 9.750 3.495 3.495 0.000   327 3.495
SUNF18 28/07/2016 Put 9.750 0.004 0.004 0.000   0 0.004
SUNF88 28/07/2016 Call 10.000 3.245 3.245 0.000   200 3.245
SUNF98 28/07/2016 Put 10.000 0.008 0.008 0.000   90 0.008
SUNFR8 28/07/2016 Call 10.250 3.000 3.000 0.000   0 3.000
SUNFS8 28/07/2016 Put 10.250 0.010 0.010 0.000   0 0.010
SUNFL8 28/07/2016 Call 10.500 2.755 2.755 0.000   0 2.755
SUNFM8 28/07/2016 Put 10.500 0.020 0.020 0.000   0 0.020
SUNEX8 28/07/2016 Call 10.750 2.515 2.515 0.000   0 2.515
SUNEY8 28/07/2016 Put 10.750 0.030 0.030 0.000   0 0.030
SUNF68 28/07/2016 Call 11.000 2.270 2.270 0.000   41 2.270
SUNF78 28/07/2016 Put 11.000 0.040 0.040 0.000 50 50 0.040
SUNFV8 28/07/2016 Call 11.250 2.035 2.035 0.000   0 2.035
SUNFW8 28/07/2016 Put 11.250 0.055 0.055 0.000   150 0.055
SUNFN8 28/07/2016 Call 11.500 1.795 1.795 0.000   0 1.795
SUNFO8 28/07/2016 Put 11.500 0.070 0.070 0.000   70 0.070
SUNF28 28/07/2016 Call 11.750 1.565 1.565 0.000   520 1.565
SUNF38 28/07/2016 Put 11.750 0.090 0.090 0.000   0 0.090
SUNFF8 28/07/2016 Call 12.000 1.340 1.340 0.000   387 1.340
SUNFG8 28/07/2016 Put 12.000 0.115 0.115 0.000   56 0.115
SUNMG8 28/07/2016 Call 12.010 1.330 1.330 0.000   0 1.330
SUNMH8 28/07/2016 Put 12.010 0.115 0.115 0.000   0 0.115
SUNFT8 28/07/2016 Call 12.250 1.120 1.120 1.120 15 75 1.120
SUNFU8 28/07/2016 Put 12.250 0.150 0.150 0.000   455 0.150
SUNFJ8 28/07/2016 Call 12.500 0.910 0.910 0.000 65 508 0.910
SUNFK8 28/07/2016 Put 12.500 0.195 0.195 0.000   135 0.195
SUNMJ8 28/07/2016 Call 12.510 0.905 0.905 0.000   35 0.905
SUNMI8 28/07/2016 Put 12.510 0.195 0.195 0.000   20 0.195
SUNF48 28/07/2016 Call 12.750 0.720 0.720 0.000 20 869 0.720
SUNF58 28/07/2016 Put 12.750 0.255 0.255 0.000   35 0.255
SUNFH8 28/07/2016 Call 13.000 0.550 0.550 0.000 2,051 2,995 0.550
SUNFI8 28/07/2016 Put 13.000 0.335 0.335 0.000   20 0.335
SUNMK8 28/07/2016 Call 13.010 0.540 0.540 0.000   240 0.540
SUNML8 28/07/2016 Put 13.010 0.335 0.335 0.000   0 0.335
SUNFP8 28/07/2016 Call 13.250 0.400 0.400 0.000   225 0.400
SUNFQ8 28/07/2016 Put 13.250 0.435 0.435 0.000   0 0.435
SUNFY8 28/07/2016 Call 13.500 0.280 0.280 0.000   829 0.280
SUNFZ8 28/07/2016 Put 13.500 0.565 0.565 0.000   20 0.565
SUNK68 28/07/2016 Call 13.750 0.185 0.185 0.225 50 120 0.185
SUNK78 28/07/2016 Put 13.750 0.720 0.720 0.000   0 0.720
SUNLX8 28/07/2016 Call 14.000 0.115 0.115 0.000   0 0.115
SUNLY8 28/07/2016 Put 14.000 0.895 0.895 0.000   0 0.895
SUNM68 28/07/2016 Call 14.250 0.070 0.070 0.000   0 0.070
SUNM78 28/07/2016 Put 14.250 1.100 1.100 0.000   0 1.100
SUNNY8 28/07/2016 Call 14.500 0.040 0.040 0.000   0 0.040
SUNNZ8 28/07/2016 Put 14.500 1.325 1.325 0.000   0 1.325
SUNPL8 28/07/2016 Call 14.750 0.025 0.025 0.000   0 0.025
SUNPM8 28/07/2016 Put 14.750 1.560 1.560 0.000   0 1.560
SUNPV8 28/07/2016 Call 15.000 0.015 0.015 0.000   0 0.015
SUNPW8 28/07/2016 Put 15.000 1.810 1.810 0.000   0 1.810
SUNJZ8 25/08/2016 Call 9.250 3.990 3.990 0.000   0 3.990
SUNK18 25/08/2016 Put 9.250 0.020 0.020 0.000   0 0.020
SUNJK8 25/08/2016 Call 9.500 3.750 3.750 0.000   0 3.750
SUNJL8 25/08/2016 Put 9.500 0.030 0.030 0.000   0 0.030
SUNJ48 25/08/2016 Call 9.750 3.505 3.505 0.000   0 3.505
SUNJ58 25/08/2016 Put 9.750 0.040 0.040 0.000   399 0.040
SUNJE8 25/08/2016 Call 10.000 3.255 3.255 0.000   0 3.255
SUNJF8 25/08/2016 Put 10.000 0.050 0.050 0.000   200 0.050
SUNJU8 25/08/2016 Call 10.250 3.010 3.010 0.000   0 3.010
SUNJV8 25/08/2016 Put 10.250 0.060 0.060 0.000   0 0.060
SUNJI8 25/08/2016 Call 10.500 2.765 2.765 0.000   0 2.765
SUNJJ8 25/08/2016 Put 10.500 0.075 0.075 0.000   0 0.075
SUNJG8 25/08/2016 Call 10.750 2.525 2.525 0.000   0 2.525
SUNJH8 25/08/2016 Put 10.750 0.090 0.090 0.000   199 0.090
SUNJA8 25/08/2016 Call 11.000 2.285 2.285 0.000   0 2.285
SUNJB8 25/08/2016 Put 11.000 0.110 0.110 0.000   486 0.110
SUNJS8 25/08/2016 Call 11.250 2.050 2.050 0.000   420 2.050
SUNJT8 25/08/2016 Put 11.250 0.130 0.130 0.000   6 0.130
SUNJO8 25/08/2016 Call 11.500 1.820 1.820 0.000   0 1.820
SUNJP8 25/08/2016 Put 11.500 0.160 0.160 0.000   10 0.160
SUNJ68 25/08/2016 Call 11.750 1.595 1.595 0.000   0 1.595
SUNJ78 25/08/2016 Put 11.750 0.195 0.195 0.000   300 0.195
SUNJ88 25/08/2016 Call 12.000 1.380 1.380 0.000   0 1.380
SUNJ98 25/08/2016 Put 12.000 0.245 0.245 0.000   200 0.245
SUNJQ8 25/08/2016 Call 12.250 1.175 1.175 0.000   18 1.175
SUNJR8 25/08/2016 Put 12.250 0.305 0.305 0.000   0 0.305
SUNJM8 25/08/2016 Call 12.500 0.980 0.980 0.000   13 0.980
SUNJN8 25/08/2016 Put 12.500 0.375 0.375 0.000   0 0.375
SUNJC8 25/08/2016 Call 12.750 0.805 0.805 0.000   185 0.805
SUNJD8 25/08/2016 Put 12.750 0.465 0.465 0.000   180 0.465
SUNJW8 25/08/2016 Call 13.000 0.640 0.640 0.000 35 1,190 0.640
SUNJX8 25/08/2016 Put 13.000 0.575 0.575 0.000   0 0.575
SUNK28 25/08/2016 Call 13.250 0.500 0.500 0.000   30 0.500
SUNK38 25/08/2016 Put 13.250 0.705 0.705 0.000   0 0.705
SUNK48 25/08/2016 Call 13.500 0.375 0.375 0.000   0 0.375
SUNK58 25/08/2016 Put 13.500 0.855 0.855 0.000   100 0.855
SUNK88 25/08/2016 Call 13.750 0.275 0.275 0.000   350 0.275
SUNK98 25/08/2016 Put 13.750 1.035 1.035 0.000   0 1.035
SUNLZ8 25/08/2016 Call 14.000 0.195 0.195 0.000   0 0.195
SUNM18 25/08/2016 Put 14.000 1.240 1.240 0.000   0 1.240
SUNM88 25/08/2016 Call 14.250 0.135 0.135 0.000   0 0.135
SUNM98 25/08/2016 Put 14.250 1.465 1.465 0.000   0 1.465
SUNP18 25/08/2016 Call 14.500 0.095 0.095 0.000   0 0.095
SUNP28 25/08/2016 Put 14.500 1.705 1.705 0.000   0 1.705
SUNPN8 25/08/2016 Call 14.750 0.065 0.065 0.000   0 0.065
SUNPO8 25/08/2016 Put 14.750 1.950 1.950 0.000   0 1.950
SUNPX8 25/08/2016 Call 15.000 0.040 0.040 0.000   0 0.040
SUNPY8 25/08/2016 Put 15.000 2.195 2.195 0.000   0 2.195
SUNUA7 29/09/2016 Call 0.010 12.820 12.820 0.000   0 12.820
SUNIH8 29/09/2016 Call 8.920 4.315 4.315 0.000   0 4.315
SUNII8 29/09/2016 Put 8.920 0.015 0.015 0.000   0 0.015
SUNGX8 29/09/2016 Call 9.170 4.070 4.070 0.000   0 4.070
SUNGY8 29/09/2016 Put 9.170 0.025 0.025 0.000   200 0.025
SUNEP8 29/09/2016 Call 9.420 3.830 3.830 0.000   0 3.830
SUNEQ8 29/09/2016 Put 9.420 0.035 0.035 0.000   400 0.035
SUNBR8 29/09/2016 Call 9.670 3.585 3.585 0.000   0 3.585
SUNBS8 29/09/2016 Put 9.670 0.050 0.050 0.000   0 0.050
SUNZV7 29/09/2016 Call 9.910 3.355 3.355 0.000   0 3.355
SUNZW7 29/09/2016 Put 9.910 0.065 0.065 0.000   0 0.065
SUNUV7 29/09/2016 Call 10.160 3.115 3.115 0.000   0 3.115
SUNUW7 29/09/2016 Put 10.160 0.080 0.080 0.000   0 0.080
SUNR17 29/09/2016 Call 10.410 2.875 2.875 0.000   0 2.875
SUNR27 29/09/2016 Put 10.410 0.100 0.100 0.000   50 0.100
SUNTB7 29/09/2016 Call 10.660 2.640 2.640 0.000   54 2.640
SUNTC7 29/09/2016 Put 10.660 0.120 0.120 0.000   35 0.120
SUNF57 29/09/2016 Call 10.910 2.405 2.405 0.000   57 2.405
SUNF67 29/09/2016 Put 10.910 0.140 0.140 0.000   175 0.140
SUNTJ7 29/09/2016 Call 11.150 2.180 2.180 0.000   61 2.180
SUNTK7 29/09/2016 Put 11.150 0.170 0.170 0.000   539 0.170
SUNBX7 29/09/2016 Call 11.400 1.950 1.950 0.000   0 1.950
SUNBY7 29/09/2016 Put 11.400 0.205 0.205 0.000   38 0.205
SUNTH7 29/09/2016 Call 11.650 1.730 1.730 0.000   15 1.730
SUNTI7 29/09/2016 Put 11.650 0.245 0.245 0.000   9 0.245
SUNC87 29/09/2016 Call 11.900 1.510 1.510 0.000   10 1.510
SUNC97 29/09/2016 Put 11.900 0.300 0.300 0.000   20 0.300
SUNUX7 29/09/2016 Call 11.910 1.285 1.285 0.000   0 1.285
SUNUY7 29/09/2016 Put 11.910 0.300 0.300 0.000   22 0.300
SUNTN7 29/09/2016 Call 12.140 1.315 1.315 0.000   0 1.315
SUNTO7 29/09/2016 Put 12.140 0.360 0.360 0.000   789 0.360
SUNV17 29/09/2016 Call 12.150 1.110 1.110 0.000   10 1.110
SUNUZ7 29/09/2016 Put 12.150 0.360 0.360 0.000   163 0.360
SUNBT7 29/09/2016 Call 12.390 1.115 1.115 0.000   250 1.115
SUNBU7 29/09/2016 Put 12.390 0.430 0.430 0.000   1,500 0.430
SUNV27 29/09/2016 Call 12.400 0.940 0.940 0.000   409 0.940
SUNV37 29/09/2016 Put 12.400 0.430 0.430 0.000   35 0.430
SUNTD7 29/09/2016 Call 12.640 0.935 0.935 0.000   270 0.935
SUNTE7 29/09/2016 Put 12.640 0.520 0.520 0.000   250 0.520
SUNV57 29/09/2016 Call 12.650 0.785 0.785 0.000   573 0.785
SUNV47 29/09/2016 Put 12.650 0.515 0.515 0.000   5 0.515
SUNC47 29/09/2016 Call 12.890 0.770 0.770 0.000   150 0.770
SUNC57 29/09/2016 Put 12.890 0.620 0.620 0.000   5 0.620
SUNVN7 29/09/2016 Call 12.900 0.640 0.640 0.000   28 0.640
SUNVM7 29/09/2016 Put 12.900 0.620 0.620 0.000   229 0.620
SUNTL7 29/09/2016 Call 13.140 0.615 0.615 0.000   2,725 0.615
SUNTM7 29/09/2016 Put 13.140 0.740 0.740 0.000   0 0.740
SUNV77 29/09/2016 Call 13.150 0.515 0.515 0.000   180 0.515
SUNV67 29/09/2016 Put 13.150 0.735 0.735 0.000   0 0.735
SUNBV7 29/09/2016 Call 13.380 0.490 0.490 0.000   810 0.490
SUNBW7 29/09/2016 Put 13.380 0.870 0.870 0.000   0 0.870
SUNVO7 29/09/2016 Call 13.390 0.410 0.410 0.435 30 30 0.410
SUNVP7 29/09/2016 Put 13.390 0.860 0.860 0.000   0 0.860
SUNTF7 29/09/2016 Call 13.630 0.375 0.375 0.000   540 0.375
SUNTG7 29/09/2016 Put 13.630 1.020 1.020 1.005 10 30 1.020
SUNVR7 29/09/2016 Call 13.640 0.315 0.315 0.000   223 0.315
SUNVQ7 29/09/2016 Put 13.640 1.010 1.010 0.000   0 1.010
SUNC27 29/09/2016 Call 13.880 0.280 0.280 0.100 862 1,001 0.280
SUNC37 29/09/2016 Put 13.880 1.195 1.195 0.000   0 1.195
SUNVS7 29/09/2016 Call 13.890 0.235 0.235 0.175 112 433 0.235
SUNVT7 29/09/2016 Put 13.890 1.185 1.185 0.000   130 1.185
SUNTP7 29/09/2016 Call 14.130 0.205 0.205 0.000   113 0.205
SUNTQ7 29/09/2016 Put 14.130 1.390 1.390 0.000   0 1.390
SUNVV7 29/09/2016 Call 14.140 0.175 0.175 0.000   530 0.175
SUNVU7 29/09/2016 Put 14.140 1.375 1.375 0.000   50 1.375
SUNBR7 29/09/2016 Call 14.380 0.150 0.150 0.000   200 0.150
SUNBS7 29/09/2016 Put 14.380 1.610 1.610 0.000   0 1.610
SUNVI7 29/09/2016 Call 14.620 0.105 0.105 0.000   0 0.105
SUNVJ7 29/09/2016 Put 14.620 1.830 1.830 0.000   0 1.830
SUNP68 29/09/2016 Call 14.630 0.095 0.095 0.000   0 0.095
SUNP58 29/09/2016 Put 14.630 1.810 1.810 0.000   50 1.810
SUNC67 29/09/2016 Call 14.870 0.075 0.075 0.000   0 0.075
SUNC77 29/09/2016 Put 14.870 2.070 2.070 0.000   0 2.070
SUNVY7 29/09/2016 Call 15.370 0.040 0.040 0.000   0 0.040
SUNVZ7 29/09/2016 Put 15.370 2.560 2.560 0.000   0 2.560
SUNBZ7 29/09/2016 Call 15.860 0.020 0.020 0.000   0 0.020
SUNC17 29/09/2016 Put 15.860 3.050 3.050 0.000   0 3.050
SUND57 29/09/2016 Call 16.850 0.004 0.004 0.000   0 0.004
SUND67 29/09/2016 Put 16.850 4.035 4.035 0.000   0 4.035
SUNM47 29/09/2016 Call 17.850 0.001 0.001 0.000   0 0.001
SUNM57 29/09/2016 Put 17.850 5.030 5.030 0.000   0 5.030
SUNMS8 27/10/2016 Call 10.750 2.525 2.525 0.000   0 2.525
SUNMT8 27/10/2016 Put 10.750 0.135 0.135 0.000   0 0.135
SUNNP8 27/10/2016 Call 11.000 2.305 2.305 0.000   0 2.305
SUNNQ8 27/10/2016 Put 11.000 0.180 0.180 0.000   0 0.180
SUNNT8 27/10/2016 Call 11.250 2.080 2.080 0.000   0 2.080
SUNNU8 27/10/2016 Put 11.250 0.220 0.220 0.000   0 0.220
SUNN38 27/10/2016 Call 11.500 1.860 1.860 0.000   0 1.860
SUNN48 27/10/2016 Put 11.500 0.265 0.265 0.000   0 0.265
SUNMY8 27/10/2016 Call 11.750 1.650 1.650 0.000   0 1.650
SUNMZ8 27/10/2016 Put 11.750 0.320 0.320 0.000   0 0.320
SUNNN8 27/10/2016 Call 12.000 1.445 1.445 0.000   0 1.445
SUNNO8 27/10/2016 Put 12.000 0.380 0.380 0.000   0 0.380
SUNN58 27/10/2016 Call 12.250 1.245 1.245 0.000   0 1.245
SUNN68 27/10/2016 Put 12.250 0.455 0.455 0.000   0 0.455
SUNN18 27/10/2016 Call 12.500 1.060 1.060 0.000   0 1.060
SUNN28 27/10/2016 Put 12.500 0.535 0.535 0.000   0 0.535
SUNMW8 27/10/2016 Call 12.750 0.890 0.890 0.520 50 122 0.890
SUNMX8 27/10/2016 Put 12.750 0.625 0.625 0.000   0 0.625
SUNNL8 27/10/2016 Call 13.000 0.735 0.735 0.000   210 0.735
SUNNM8 27/10/2016 Put 13.000 0.735 0.735 0.000   0 0.735
SUNNV8 27/10/2016 Call 13.250 0.600 0.600 0.000   0 0.600
SUNNW8 27/10/2016 Put 13.250 0.860 0.860 0.000   0 0.860
SUNMU8 27/10/2016 Call 13.500 0.480 0.480 0.000   0 0.480
SUNMV8 27/10/2016 Put 13.500 1.000 1.000 0.000   0 1.000
SUNN98 27/10/2016 Call 13.750 0.380 0.380 0.000   0 0.380
SUNNK8 27/10/2016 Put 13.750 1.160 1.160 0.000   0 1.160
SUNNR8 27/10/2016 Call 14.000 0.295 0.295 0.000   0 0.295
SUNNS8 27/10/2016 Put 14.000 1.335 1.335 0.000   0 1.335
SUNN78 27/10/2016 Call 14.250 0.225 0.225 0.000   0 0.225
SUNN88 27/10/2016 Put 14.250 1.525 1.525 0.000   0 1.525
SUNP38 27/10/2016 Call 14.500 0.175 0.175 0.000   0 0.175
SUNP48 27/10/2016 Put 14.500 1.735 1.735 0.000   0 1.735
SUNPP8 27/10/2016 Call 14.750 0.130 0.130 0.000   0 0.130
SUNPQ8 27/10/2016 Put 14.750 1.965 1.965 0.000   0 1.965
SUNPZ8 27/10/2016 Call 15.000 0.095 0.095 0.000   0 0.095
SUNQ18 27/10/2016 Put 15.000 2.200 2.200 0.000   0 2.200
SUND68 22/12/2016 Call 0.010 12.885 12.885 0.000   0 12.885
SUNIJ8 22/12/2016 Call 8.980 4.260 4.260 0.000   0 4.260
SUNIK8 22/12/2016 Put 8.980 0.080 0.080 0.000   0 0.080
SUNIP8 22/12/2016 Call 8.990 3.950 3.950 0.000   0 3.950
SUNIQ8 22/12/2016 Put 8.990 0.080 0.080 0.000   0 0.080
SUNBT8 22/12/2016 Call 9.230 4.015 4.015 0.000   0 4.015
SUNBU8 22/12/2016 Put 9.230 0.090 0.090 0.000   0 0.090
SUNIS8 22/12/2016 Call 9.240 3.725 3.725 0.000   0 3.725
SUNIR8 22/12/2016 Put 9.240 0.090 0.090 0.000   0 0.090
SUNER8 22/12/2016 Call 9.470 3.785 3.785 0.000   0 3.785
SUNES8 22/12/2016 Put 9.470 0.100 0.100 0.000   0 0.100
SUNU58 22/12/2016 Call 9.720 3.540 3.540 0.000   0 3.540
SUNU68 22/12/2016 Put 9.720 0.110 0.110 0.000   20 0.110
SUNCH8 22/12/2016 Call 9.950 3.320 3.320 0.000   0 3.320
SUNCI8 22/12/2016 Put 9.950 0.130 0.130 0.000   0 0.130
SUNIT8 22/12/2016 Call 9.960 3.070 3.070 0.000   0 3.070
SUNIU8 22/12/2016 Put 9.960 0.130 0.130 0.000   70 0.130
SUNR57 22/12/2016 Call 10.200 3.085 3.085 0.000   0 3.085
SUNR67 22/12/2016 Put 10.200 0.160 0.160 0.000   0 0.160
SUNIW8 22/12/2016 Call 10.210 2.850 2.850 0.000   0 2.850
SUNIV8 22/12/2016 Put 10.210 0.155 0.155 0.000   10 0.155
SUNCF8 22/12/2016 Call 10.440 2.860 2.860 0.000   0 2.860
SUNCG8 22/12/2016 Put 10.440 0.185 0.185 0.000   0 0.185
SUNR37 22/12/2016 Call 10.690 2.635 2.635 0.000   46 2.635
SUNR47 22/12/2016 Put 10.690 0.220 0.220 0.000   0 0.220
SUNCJ8 22/12/2016 Call 10.930 2.420 2.420 0.000   89 2.420
SUNCK8 22/12/2016 Put 10.930 0.255 0.255 0.000   46 0.255
SUNKV7 22/12/2016 Call 11.170 2.205 2.205 0.000   0 2.205
SUNKW7 22/12/2016 Put 11.170 0.300 0.300 0.000   20 0.300
SUNC48 22/12/2016 Call 11.410 2.000 2.000 0.000   0 2.000
SUNC58 22/12/2016 Put 11.410 0.340 0.340 0.000   70 0.340
SUNKI7 22/12/2016 Call 11.660 1.790 1.790 0.000   15 1.790
SUNKJ7 22/12/2016 Put 11.660 0.400 0.400 0.000   300 0.400
SUNCL8 22/12/2016 Call 11.900 1.600 1.600 0.000   0 1.600
SUNCM8 22/12/2016 Put 11.900 0.455 0.455 0.000   50 0.455
SUNKQ7 22/12/2016 Call 12.140 1.415 1.415 0.000   15 1.415
SUNKR7 22/12/2016 Put 12.140 0.525 0.525 0.000   6 0.525
SUNC88 22/12/2016 Call 12.380 1.245 1.245 0.000   100 1.245
SUNC98 22/12/2016 Put 12.380 0.600 0.600 0.000   0 0.600
SUNKG7 22/12/2016 Call 12.630 1.080 1.080 0.000   905 1.080
SUNKH7 22/12/2016 Put 12.630 0.690 0.690 0.000   800 0.690
SUNC68 22/12/2016 Call 12.870 0.935 0.935 0.000   0 0.935
SUNC78 22/12/2016 Put 12.870 0.790 0.790 0.000   0 0.790
SUNKM7 22/12/2016 Call 13.120 0.790 0.790 0.000   1,272 0.790
SUNKN7 22/12/2016 Put 13.120 0.900 0.900 0.000   0 0.900
SUND78 22/12/2016 Call 13.350 0.675 0.675 0.000   175 0.675
SUND88 22/12/2016 Put 13.350 1.020 1.020 0.000   0 1.020
SUNKE7 22/12/2016 Call 13.600 0.560 0.560 0.000   170 0.560
SUNKF7 22/12/2016 Put 13.600 1.160 1.160 0.000   0 1.160
SUNM28 22/12/2016 Call 13.840 0.465 0.465 0.000   0 0.465
SUNM38 22/12/2016 Put 13.840 1.305 1.305 0.000   0 1.305
SUNKK7 22/12/2016 Call 14.090 0.380 0.380 0.000   0 0.380
SUNKL7 22/12/2016 Put 14.090 1.470 1.470 0.000   0 1.470
SUNMM8 22/12/2016 Call 14.330 0.310 0.310 0.000   0 0.310
SUNMN8 22/12/2016 Put 14.330 1.650 1.650 0.000   0 1.650
SUNKA7 22/12/2016 Call 14.570 0.250 0.250 0.000   0 0.250
SUNKB7 22/12/2016 Put 14.570 1.840 1.840 0.000   0 1.840
SUNQ28 22/12/2016 Call 15.060 0.160 0.160 0.000   0 0.160
SUNQ38 22/12/2016 Put 15.060 2.275 2.275 0.000   0 2.275
SUNKC7 22/12/2016 Call 15.550 0.100 0.100 0.000   0 0.100
SUNKD7 22/12/2016 Put 15.550 2.745 2.745 0.000   0 2.745
SUNKO7 22/12/2016 Call 16.520 0.040 0.040 0.000   200 0.040
SUNKP7 22/12/2016 Put 16.520 3.705 3.705 0.000   0 3.705
SUNLX7 22/12/2016 Call 17.490 0.015 0.015 0.000   0 0.015
SUNLY7 22/12/2016 Put 17.490 4.665 4.665 0.000   0 4.665
SUNPR7 22/12/2016 Call 18.460 0.005 0.005 0.000   0 0.005
SUNPS7 22/12/2016 Put 18.460 5.630 5.630 0.000   0 5.630
SUNLP8 30/03/2017 Call 0.010 12.530 12.530 0.000   0 12.530
SUNIL8 30/03/2017 Call 8.500 4.730 4.730 0.000   0 4.730
SUNIM8 30/03/2017 Put 8.500 0.130 0.130 0.000   0 0.130
SUNET8 30/03/2017 Call 9.000 4.240 4.240 0.000   0 4.240
SUNEU8 30/03/2017 Put 9.000 0.160 0.160 0.000   0 0.160
SUNBV8 30/03/2017 Call 9.500 3.755 3.755 0.000   0 3.755
SUNBW8 30/03/2017 Put 9.500 0.195 0.195 0.000   0 0.195
SUNLQ8 30/03/2017 Call 9.750 3.515 3.515 0.000   0 3.515
SUNLR8 30/03/2017 Put 9.750 0.220 0.220 0.000   0 0.220
SUNUB7 30/03/2017 Call 10.000 3.275 3.275 0.000   0 3.275
SUNUC7 30/03/2017 Put 10.000 0.250 0.250 0.000   50 0.250
SUNL58 30/03/2017 Call 10.250 3.045 3.045 0.000   0 3.045
SUNL68 30/03/2017 Put 10.250 0.285 0.285 0.000   0 0.285
SUNU87 30/03/2017 Call 10.500 2.815 2.815 0.000   0 2.815
SUNU97 30/03/2017 Put 10.500 0.330 0.330 0.000   0 0.330
SUNKS8 30/03/2017 Call 10.750 2.590 2.590 0.000   0 2.590
SUNKT8 30/03/2017 Put 10.750 0.370 0.370 0.000   0 0.370
SUNTX7 30/03/2017 Call 11.000 2.375 2.375 0.000   0 2.375
SUNTY7 30/03/2017 Put 11.000 0.425 0.425 0.000   50 0.425
SUNL38 30/03/2017 Call 11.250 2.165 2.165 0.000   0 2.165
SUNL48 30/03/2017 Put 11.250 0.485 0.485 0.000   0 0.485
SUNU67 30/03/2017 Call 11.500 1.965 1.965 0.000   0 1.965
SUNU77 30/03/2017 Put 11.500 0.555 0.555 0.000   113 0.555
SUNKY8 30/03/2017 Call 11.750 1.775 1.775 0.000   0 1.775
SUNKZ8 30/03/2017 Put 11.750 0.635 0.635 0.000   0 0.635
SUNTT7 30/03/2017 Call 12.000 1.590 1.590 0.000   0 1.590
SUNTU7 30/03/2017 Put 12.000 0.720 0.720 0.000   301 0.720
SUNKW8 30/03/2017 Call 12.250 1.420 1.420 0.000   0 1.420
SUNKX8 30/03/2017 Put 12.250 0.810 0.810 0.000   50 0.810
SUNU47 30/03/2017 Call 12.500 1.260 1.260 0.000   0 1.260
SUNU57 30/03/2017 Put 12.500 0.915 0.915 0.000   0 0.915
SUNM48 30/03/2017 Call 12.510 1.090 1.090 0.000   0 1.090
SUNM58 30/03/2017 Put 12.510 0.910 0.910 0.000   0 0.910
SUNL18 30/03/2017 Call 12.750 1.105 1.105 0.000   0 1.105
SUNL28 30/03/2017 Put 12.750 1.025 1.025 0.000   0 1.025
SUNTV7 30/03/2017 Call 13.000 0.965 0.965 0.000   0 0.965
SUNTW7 30/03/2017 Put 13.000 1.145 1.145 0.000   0 1.145
SUNKU8 30/03/2017 Call 13.250 0.840 0.840 0.000   0 0.840
SUNKV8 30/03/2017 Put 13.250 1.275 1.275 0.000   0 1.275
SUNU27 30/03/2017 Call 13.500 0.720 0.720 0.000   0 0.720
SUNU37 30/03/2017 Put 13.500 1.420 1.420 0.000   12 1.420
SUNLU8 30/03/2017 Call 13.750 0.615 0.615 0.000   0 0.615
SUNLW8 30/03/2017 Put 13.750 1.570 1.570 0.000   0 1.570
SUNTR7 30/03/2017 Call 14.000 0.520 0.520 0.000   0 0.520
SUNTS7 30/03/2017 Put 14.000 1.725 1.725 0.000   0 1.725
SUNMA8 30/03/2017 Call 14.250 0.435 0.435 0.000   0 0.435
SUNMB8 30/03/2017 Put 14.250 1.900 1.900 0.000   0 1.900
SUNTZ7 30/03/2017 Call 14.500 0.365 0.365 0.000   0 0.365
SUNU17 30/03/2017 Put 14.500 2.080 2.080 0.000   0 2.080
SUNPR8 30/03/2017 Call 14.750 0.305 0.305 0.000   0 0.305
SUNPS8 30/03/2017 Put 14.750 2.275 2.275 0.000   0 2.275
SUNVK7 30/03/2017 Call 15.000 0.255 0.255 0.000   0 0.255
SUNVL7 30/03/2017 Put 15.000 2.490 2.490 0.000   0 2.490
SUNW17 30/03/2017 Call 16.000 0.125 0.125 0.000   0 0.125
SUNW27 30/03/2017 Put 16.000 3.425 3.425 0.000   0 3.425
SUNIN8 29/06/2017 Call 8.500 4.725 4.725 0.000   0 4.725
SUNIO8 29/06/2017 Put 8.500 0.035 0.035 0.000   0 0.035
SUNEV8 29/06/2017 Call 9.000 4.225 4.225 0.000   0 4.225
SUNEW8 29/06/2017 Put 9.000 0.065 0.065 0.000   0 0.065
SUNCV8 29/06/2017 Call 9.500 3.730 3.730 0.000   0 3.730
SUNCW8 29/06/2017 Put 9.500 0.110 0.110 0.000   0 0.110
SUNCX8 29/06/2017 Call 10.000 3.235 3.235 0.000   0 3.235
SUNCY8 29/06/2017 Put 10.000 0.185 0.185 0.000   0 0.185
SUNCT8 29/06/2017 Call 10.500 2.755 2.755 0.000   0 2.755
SUNCU8 29/06/2017 Put 10.500 0.285 0.285 0.000   0 0.285
SUND48 29/06/2017 Call 11.000 2.310 2.310 0.000   0 2.310
SUND58 29/06/2017 Put 11.000 0.425 0.425 0.000   0 0.425
SUNCR8 29/06/2017 Call 11.500 1.910 1.910 0.000   0 1.910
SUNCS8 29/06/2017 Put 11.500 0.595 0.595 0.000   0 0.595
SUNCZ8 29/06/2017 Call 12.000 1.560 1.560 0.000   0 1.560
SUND18 29/06/2017 Put 12.000 0.805 0.805 0.000   0 0.805
SUNCP8 29/06/2017 Call 12.500 1.265 1.265 0.000   0 1.265
SUNCQ8 29/06/2017 Put 12.500 1.050 1.050 0.000   0 1.050
SUND28 29/06/2017 Call 13.000 1.025 1.025 0.000   0 1.025
SUND38 29/06/2017 Put 13.000 1.330 1.330 0.000   0 1.330
SUNCN8 29/06/2017 Call 13.500 0.820 0.820 0.000   0 0.820
SUNCO8 29/06/2017 Put 13.500 1.645 1.645 0.000   0 1.645
SUNDN8 29/06/2017 Call 14.000 0.660 0.660 0.000   530 0.660
SUNDO8 29/06/2017 Put 14.000 1.990 1.990 0.000   0 1.990
SUNMC8 29/06/2017 Call 14.500 0.525 0.525 0.000   0 0.525
SUNMD8 29/06/2017 Put 14.500 2.370 2.370 0.000   0 2.370
SUNP78 29/06/2017 Call 15.000 0.415 0.415 0.000   0 0.415
SUNP88 29/06/2017 Put 15.000 2.765 2.765 0.000   0 2.765
SUNLS8 28/09/2017 Call 9.500 3.730 3.730 0.000   0 3.730
SUNLT8 28/09/2017 Put 9.500 0.170 0.170 0.000   0 0.170
SUNLF8 28/09/2017 Call 10.000 3.230 3.230 0.000   0 3.230
SUNLG8 28/09/2017 Put 10.000 0.265 0.265 0.000   0 0.265
SUNL98 28/09/2017 Call 10.500 2.745 2.745 0.000   0 2.745
SUNLA8 28/09/2017 Put 10.500 0.395 0.395 0.000   0 0.395
SUNLH8 28/09/2017 Call 11.000 2.280 2.280 0.000   0 2.280
SUNLI8 28/09/2017 Put 11.000 0.560 0.560 0.000   0 0.560
SUNLB8 28/09/2017 Call 11.500 1.860 1.860 0.000   0 1.860
SUNLC8 28/09/2017 Put 11.500 0.760 0.760 0.000   0 0.760
SUNLN8 28/09/2017 Call 12.000 1.500 1.500 0.000   0 1.500
SUNLO8 28/09/2017 Put 12.000 0.995 0.995 0.000   0 0.995
SUNLD8 28/09/2017 Call 12.500 1.200 1.200 0.000   0 1.200
SUNLE8 28/09/2017 Put 12.500 1.265 1.265 0.000   0 1.265
SUNLL8 28/09/2017 Call 13.000 0.960 0.960 0.000   0 0.960
SUNLM8 28/09/2017 Put 13.000 1.570 1.570 0.000   0 1.570
SUNL78 28/09/2017 Call 13.500 0.760 0.760 0.000   0 0.760
SUNL88 28/09/2017 Put 13.500 1.910 1.910 0.000   0 1.910
SUNLJ8 28/09/2017 Call 14.000 0.605 0.605 0.000   0 0.605
SUNLK8 28/09/2017 Put 14.000 2.275 2.275 0.000   0 2.275
SUNME8 28/09/2017 Call 14.500 0.470 0.470 0.000   0 0.470
SUNMF8 28/09/2017 Put 14.500 2.660 2.660 0.000   0 2.660
SUNP98 28/09/2017 Call 15.000 0.365 0.365 0.000   0 0.365
SUNPK8 28/09/2017 Put 15.000 3.060 3.060 0.000   0 3.060
SUNX79 21/12/2017 Call 12.890 1.095 1.095 0.000   0 1.095
SUNX89 21/12/2017 Put 12.890 1.495 1.495 0.000   40 1.495
SUNX99 21/12/2017 Call 13.380 0.880 0.880 0.000   0 0.880
SUNXA9 21/12/2017 Put 13.380 1.790 1.790 0.000   0 1.790
SUNXC9 21/12/2017 Call 13.880 0.690 0.690 0.000   0 0.690
SUNXB9 21/12/2017 Put 13.880 2.125 2.125 0.000   0 2.125
SUNXD9 21/12/2017 Call 14.380 0.540 0.540 0.000   0 0.540
SUNXF9 21/12/2017 Put 14.380 2.485 2.485 0.000   0 2.485
SUNXH9 21/12/2017 Call 14.870 0.415 0.415 0.000   0 0.415
SUNXG9 21/12/2017 Put 14.870 2.865 2.865 0.000   183 2.865

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.