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 14.310 Up 0.080 14.270 14.320 14.330 14.430 14.240 3,757,612 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNGK9 30/10/2014 Call 0.010 14.305 14.305 0.000   0 14.305
SUNEO9 30/10/2014 Call 0.110 14.200 14.200 14.215 297 0 14.200
SUNEN9 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNZ38 30/10/2014 Call 11.020 3.295 3.295 0.000   0 3.295
SUNZ48 30/10/2014 Put 11.020 0.000 0.000 0.000   0 0.000
SUNYN8 30/10/2014 Call 11.270 3.045 3.045 0.000   0 3.045
SUNYO8 30/10/2014 Put 11.270 0.000 0.000 0.000   0 0.000
SUNIJ9 30/10/2014 Call 11.280 3.035 3.035 0.000   0 3.035
SUNIK9 30/10/2014 Put 11.280 0.000 0.000 0.000   0 0.000
SUNYF8 30/10/2014 Call 11.510 2.805 2.805 0.000   0 2.805
SUNYG8 30/10/2014 Put 11.510 0.000 0.000 0.000   0 0.000
SUNZ18 30/10/2014 Call 11.760 2.555 2.555 0.000   0 2.555
SUNZ28 30/10/2014 Put 11.760 0.000 0.000 0.000   0 0.000
SUNYT8 30/10/2014 Call 12.000 2.315 2.315 0.000   0 2.315
SUNYU8 30/10/2014 Put 12.000 0.000 0.000 0.000   0 0.000
SUNYJ8 30/10/2014 Call 12.250 2.065 2.065 0.000   0 2.065
SUNYK8 30/10/2014 Put 12.250 0.000 0.000 0.000   0 0.000
SUNZ98 30/10/2014 Call 12.490 1.830 1.830 0.000   0 1.830
SUNZA8 30/10/2014 Put 12.490 0.000 0.000 0.000   0 0.000
SUNCR9 30/10/2014 Call 12.500 1.820 1.820 0.000   0 1.820
SUNCS9 30/10/2014 Put 12.500 0.000 0.000 0.000   0 0.000
SUNYX8 30/10/2014 Call 12.740 1.580 1.580 0.000   0 1.580
SUNYZ8 30/10/2014 Put 12.740 0.000 0.000 0.000   0 0.000
SUNMT9 30/10/2014 Call 12.750 1.570 1.570 0.000   0 1.570
SUNMU9 30/10/2014 Put 12.750 0.000 0.000 0.000   0 0.000
SUNYV8 30/10/2014 Call 12.980 1.340 1.340 0.000   0 1.340
SUNYW8 30/10/2014 Put 12.980 0.000 0.000 0.000   0 0.000
SUNYL8 30/10/2014 Call 13.230 1.090 1.090 0.000   0 1.090
SUNYM8 30/10/2014 Put 13.230 0.001 0.001 0.000   0 0.001
SUNIH9 30/10/2014 Call 13.240 1.080 1.080 0.000   0 1.080
SUNII9 30/10/2014 Put 13.240 0.001 0.001 0.000   0 0.001
SUNZ78 30/10/2014 Call 13.470 0.855 0.855 0.000   0 0.855
SUNZ88 30/10/2014 Put 13.470 0.003 0.003 0.000   0 0.003
SUNZV8 30/10/2014 Call 13.480 0.845 0.845 0.000   0 0.845
SUNZU8 30/10/2014 Put 13.480 0.004 0.004 0.000   0 0.004
SUNYR8 30/10/2014 Call 13.720 0.610 0.610 0.000   0 0.610
SUNYS8 30/10/2014 Put 13.720 0.015 0.015 0.000   0 0.015
SUNIP9 30/10/2014 Call 13.730 0.600 0.600 0.000   0 0.600
SUNIQ9 30/10/2014 Put 13.730 0.015 0.015 0.000   0 0.015
SUNYP8 30/10/2014 Call 13.960 0.395 0.395 0.000   0 0.395
SUNYQ8 30/10/2014 Put 13.960 0.040 0.040 0.035 400 0 0.040
SUNKX9 30/10/2014 Call 13.970 0.385 0.385 0.000   0 0.385
SUNKY9 30/10/2014 Put 13.970 0.040 0.040 0.000   0 0.040
SUNYH8 30/10/2014 Call 14.210 0.200 0.200 0.190 84 0 0.200
SUNYI8 30/10/2014 Put 14.210 0.110 0.110 0.080 540 0 0.110
SUNIS9 30/10/2014 Call 14.220 0.195 0.195 0.000   0 0.195
SUNIR9 30/10/2014 Put 14.220 0.115 0.115 0.000   0 0.115
SUNZ58 30/10/2014 Call 14.450 0.080 0.080 0.000   0 0.080
SUNZ68 30/10/2014 Put 14.450 0.245 0.245 0.000   0 0.245
SUNL19 30/10/2014 Call 14.460 0.075 0.075 0.000   0 0.075
SUNKZ9 30/10/2014 Put 14.460 0.250 0.250 0.000   0 0.250
SUNZG8 30/10/2014 Call 14.700 0.020 0.020 0.000   0 0.020
SUNZH8 30/10/2014 Put 14.700 0.435 0.435 0.000   0 0.435
SUNI39 30/10/2014 Call 14.710 0.020 0.020 0.000   0 0.020
SUNI29 30/10/2014 Put 14.710 0.445 0.445 0.000   0 0.445
SUNZQ8 30/10/2014 Call 15.190 0.000 0.000 0.000   0 0.000
SUNZR8 30/10/2014 Put 15.190 0.895 0.895 0.000   0 0.895
SUNB69 30/10/2014 Call 15.680 0.000 0.000 0.000   0 0.000
SUNB79 30/10/2014 Put 15.680 1.375 1.375 0.000   0 1.375
SUNEX9 30/10/2014 Call 16.170 0.000 0.000 0.000   0 0.000
SUNEY9 30/10/2014 Put 16.170 1.865 1.865 0.000   0 1.865
SUNGP9 30/10/2014 Call 16.660 0.000 0.000 0.000   0 0.000
SUNGQ9 30/10/2014 Put 16.660 2.355 2.355 0.000   0 2.355
SUNIX9 30/10/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNIY9 30/10/2014 Put 17.150 2.840 2.840 0.000   0 2.840
SUNJO9 30/10/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJP9 30/10/2014 Put 17.640 3.330 3.330 0.000   0 3.330
SUNKD9 30/10/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKE9 30/10/2014 Put 18.130 3.820 3.820 0.000   0 3.820
SUNM69 27/11/2014 Call 0.010 14.335 14.335 0.000   0 14.335
SUNBW9 27/11/2014 Call 11.270 3.075 3.075 0.000   0 3.075
SUNBX9 27/11/2014 Put 11.270 0.030 0.030 0.000   0 0.030
SUNCM9 27/11/2014 Call 11.510 2.840 2.840 0.000   0 2.840
SUNCN9 27/11/2014 Put 11.510 0.030 0.030 0.000   0 0.030
SUNCG9 27/11/2014 Call 11.760 2.590 2.590 0.000   0 2.590
SUNCH9 27/11/2014 Put 11.760 0.030 0.030 0.000   0 0.030
SUNBY9 27/11/2014 Call 12.000 2.355 2.355 0.000   0 2.355
SUNBZ9 27/11/2014 Put 12.000 0.030 0.030 0.000   0 0.030
SUNBU9 27/11/2014 Call 12.250 2.105 2.105 0.000   0 2.105
SUNBV9 27/11/2014 Put 12.250 0.030 0.030 0.000   0 0.030
SUNCO9 27/11/2014 Call 12.490 1.870 1.870 0.000   0 1.870
SUNCP9 27/11/2014 Put 12.490 0.035 0.035 0.000   0 0.035
SUNC99 27/11/2014 Call 12.740 1.625 1.625 0.000   0 1.625
SUNCF9 27/11/2014 Put 12.740 0.040 0.040 0.000   0 0.040
SUNMV9 27/11/2014 Call 12.750 1.615 1.615 0.000   0 1.615
SUNMW9 27/11/2014 Put 12.750 0.040 0.040 0.000   0 0.040
SUNC59 27/11/2014 Call 12.980 1.395 1.395 0.000   0 1.395
SUNC69 27/11/2014 Put 12.980 0.050 0.050 0.040 200 0 0.050
SUNBQ9 27/11/2014 Call 13.230 1.155 1.155 0.000   0 1.155
SUNBR9 27/11/2014 Put 13.230 0.065 0.065 0.050 200 0 0.065
SUND39 27/11/2014 Call 13.240 1.145 1.145 0.000   0 1.145
SUND29 27/11/2014 Put 13.240 0.065 0.065 0.000   0 0.065
SUNCK9 27/11/2014 Call 13.470 0.935 0.935 0.000   0 0.935
SUNCL9 27/11/2014 Put 13.470 0.085 0.085 0.090 296 0 0.085
SUNCI9 27/11/2014 Call 13.720 0.715 0.715 0.000   0 0.715
SUNCJ9 27/11/2014 Put 13.720 0.120 0.120 0.000   0 0.120
SUNC39 27/11/2014 Call 13.960 0.530 0.530 0.000   0 0.530
SUNC49 27/11/2014 Put 13.960 0.175 0.175 0.000   0 0.175
SUNL29 27/11/2014 Call 13.970 0.520 0.520 0.000   0 0.520
SUNL39 27/11/2014 Put 13.970 0.180 0.180 0.000   0 0.180
SUNBS9 27/11/2014 Call 14.210 0.360 0.360 0.000   0 0.360
SUNBT9 27/11/2014 Put 14.210 0.265 0.265 0.000   0 0.265
SUNL59 27/11/2014 Call 14.220 0.350 0.350 0.000   0 0.350
SUNL49 27/11/2014 Put 14.220 0.265 0.265 0.000   0 0.265
SUNC79 27/11/2014 Call 14.450 0.230 0.230 0.280 10 0 0.230
SUNC89 27/11/2014 Put 14.450 0.380 0.380 0.000   0 0.380
SUNL69 27/11/2014 Call 14.460 0.225 0.225 0.000   0 0.225
SUNL79 27/11/2014 Put 14.460 0.380 0.380 0.000   0 0.380
SUNC19 27/11/2014 Call 14.700 0.135 0.135 0.130 600 0 0.135
SUNC29 27/11/2014 Put 14.700 0.535 0.535 0.000   0 0.535
SUNCX9 27/11/2014 Call 15.190 0.035 0.035 0.000   0 0.035
SUNCY9 27/11/2014 Put 15.190 0.925 0.925 0.000   0 0.925
SUND49 27/11/2014 Call 15.680 0.008 0.008 0.000   0 0.008
SUND59 27/11/2014 Put 15.680 1.380 1.380 0.000   0 1.380
SUNEZ9 27/11/2014 Call 16.170 0.002 0.002 0.000   0 0.002
SUNF19 27/11/2014 Put 16.170 1.860 1.860 0.000   0 1.860
SUNGR9 27/11/2014 Call 16.660 0.000 0.000 0.000   0 0.000
SUNGS9 27/11/2014 Put 16.660 2.350 2.350 0.000   0 2.350
SUNIZ9 27/11/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNJ19 27/11/2014 Put 17.150 2.840 2.840 0.000   0 2.840
SUNJQ9 27/11/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJR9 27/11/2014 Put 17.640 3.330 3.330 0.000   0 3.330
SUNKF9 27/11/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKG9 27/11/2014 Put 18.130 3.820 3.820 0.000   0 3.820
SUNRM8 18/12/2014 Call 0.010 14.355 14.355 0.000   0 14.355
SUNK29 18/12/2014 Call 5.690 8.645 8.645 0.000   0 8.645
SUNK39 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
SUNXY8 18/12/2014 Call 7.100 7.240 7.240 0.000   0 7.240
SUNXW8 18/12/2014 Put 7.100 0.000 0.000 0.000   0 0.000
SUNI48 18/12/2014 Call 7.580 6.760 6.760 0.000   0 6.760
SUNI38 18/12/2014 Put 7.580 0.001 0.001 0.000   0 0.001
SUNI68 18/12/2014 Call 8.060 6.285 6.285 0.000   0 6.285
SUNI58 18/12/2014 Put 8.060 0.002 0.002 0.000   0 0.002
SUNBF8 18/12/2014 Call 9.000 5.345 5.345 0.000   0 5.345
SUNBG8 18/12/2014 Put 9.000 0.008 0.008 0.000   0 0.008
SUNK49 18/12/2014 Call 9.480 4.870 4.870 0.000   0 4.870
SUNK59 18/12/2014 Put 9.480 0.015 0.015 0.000   0 0.015
SUNBI8 18/12/2014 Call 9.960 4.395 4.395 0.000   0 4.395
SUNBH8 18/12/2014 Put 9.960 0.020 0.020 0.000   0 0.020
SUNU18 18/12/2014 Call 10.190 4.165 4.165 0.000   0 4.165
SUNU28 18/12/2014 Put 10.190 0.020 0.020 0.000   0 0.020
SUNJA9 18/12/2014 Call 10.200 4.155 4.155 0.000   0 4.155
SUNJB9 18/12/2014 Put 10.200 0.020 0.020 0.000   0 0.020
SUNRH9 18/12/2014 Call 10.440 3.920 3.920 0.000   0 3.920
SUNRI9 18/12/2014 Put 10.440 0.025 0.025 0.000   0 0.025
SUNSG8 18/12/2014 Call 10.660 3.705 3.705 0.000   0 3.705
SUNSH8 18/12/2014 Put 10.660 0.025 0.025 0.000   0 0.025
SUNJD9 18/12/2014 Call 10.670 3.695 3.695 0.000   0 3.695
SUNJC9 18/12/2014 Put 10.670 0.025 0.025 0.000   0 0.025
SUNBJ8 18/12/2014 Call 10.910 3.455 3.455 0.000   0 3.455
SUNBK8 18/12/2014 Put 10.910 0.025 0.025 0.000   0 0.025
SUNJE9 18/12/2014 Call 10.920 3.445 3.445 0.000   0 3.445
SUNJF9 18/12/2014 Put 10.920 0.030 0.030 0.000   0 0.030
SUNQK8 18/12/2014 Call 11.140 3.230 3.230 0.000   0 3.230
SUNQL8 18/12/2014 Put 11.140 0.030 0.030 0.000   0 0.030
SUNW99 18/12/2014 Call 11.380 2.995 2.995 0.000   0 2.995
SUNWA9 18/12/2014 Put 11.380 0.030 0.030 0.000   0 0.030
SUNQW8 18/12/2014 Call 11.610 2.770 2.770 0.000   0 2.770
SUNQX8 18/12/2014 Put 11.610 0.030 0.030 0.000   0 0.030
SUNJH9 18/12/2014 Call 11.620 2.760 2.760 0.000   0 2.760
SUNJG9 18/12/2014 Put 11.620 0.030 0.030 0.000   0 0.030
SUNBM8 18/12/2014 Call 11.850 2.530 2.530 0.000   0 2.530
SUNBL8 18/12/2014 Put 11.850 0.030 0.030 0.000   0 0.030
SUNJI9 18/12/2014 Call 11.860 2.520 2.520 0.000   0 2.520
SUNJJ9 18/12/2014 Put 11.860 0.035 0.035 0.000   0 0.035
SUNQO8 18/12/2014 Call 12.090 2.295 2.295 0.000   0 2.295
SUNQP8 18/12/2014 Put 12.090 0.035 0.035 0.000   0 0.035
SUNEH7 18/12/2014 Call 12.330 2.060 2.060 0.000   0 2.060
SUNEI7 18/12/2014 Put 12.330 0.040 0.040 0.000   0 0.040
SUNMQ9 18/12/2014 Call 12.360 2.030 2.030 0.000   0 2.030
SUNMP9 18/12/2014 Put 12.360 0.045 0.045 0.000   0 0.045
SUNQU8 18/12/2014 Call 12.560 1.840 1.840 0.000   0 1.840
SUNQV8 18/12/2014 Put 12.560 0.050 0.050 0.000   0 0.050
SUNG68 18/12/2014 Call 12.800 1.610 1.610 0.000   0 1.610
SUNG58 18/12/2014 Put 12.800 0.060 0.060 0.000   0 0.060
SUNEK9 18/12/2014 Call 12.810 1.600 1.600 0.000   0 1.600
SUNEJ9 18/12/2014 Put 12.810 0.060 0.060 0.000   0 0.060
SUNQQ8 18/12/2014 Call 13.030 1.390 1.390 0.000   0 1.390
SUNQR8 18/12/2014 Put 13.030 0.075 0.075 0.000   0 0.075
SUNB89 18/12/2014 Call 13.040 1.380 1.380 0.000   0 1.380
SUNB99 18/12/2014 Put 13.040 0.075 0.075 0.000   0 0.075
SUNG78 18/12/2014 Call 13.270 1.170 1.170 0.000   0 1.170
SUNG88 18/12/2014 Put 13.270 0.100 0.100 0.000   0 0.100
SUNGL8 18/12/2014 Call 13.280 1.160 1.160 0.000   0 1.160
SUNGM8 18/12/2014 Put 13.280 0.100 0.100 0.000   0 0.100
SUNQS8 18/12/2014 Call 13.510 0.960 0.960 0.000   0 0.960
SUNQT8 18/12/2014 Put 13.510 0.135 0.135 0.000   0 0.135
SUNCU9 18/12/2014 Call 13.520 0.950 0.950 0.000   0 0.950
SUNCT9 18/12/2014 Put 13.520 0.135 0.135 0.000   0 0.135
SUNQZ7 18/12/2014 Call 13.750 0.765 0.765 0.000   0 0.765
SUNR17 18/12/2014 Put 13.750 0.180 0.180 0.000   0 0.180
SUNQM8 18/12/2014 Call 13.980 0.595 0.595 0.000   0 0.595
SUNQN8 18/12/2014 Put 13.980 0.245 0.245 0.000   0 0.245
SUNT27 18/12/2014 Call 14.230 0.435 0.435 0.000   0 0.435
SUNT37 18/12/2014 Put 14.230 0.340 0.340 0.000   0 0.340
SUNRN8 18/12/2014 Call 14.700 0.210 0.210 0.220 120 0 0.210
SUNRO8 18/12/2014 Put 14.700 0.590 0.590 0.000   0 0.590
SUNDS8 18/12/2014 Call 15.170 0.085 0.085 0.000   0 0.085
SUNDT8 18/12/2014 Put 15.170 0.935 0.935 0.000   0 0.935
SUNZW8 18/12/2014 Call 15.640 0.030 0.030 0.000   0 0.030
SUNZX8 18/12/2014 Put 15.640 1.350 1.350 0.000   0 1.350
SUNFG8 18/12/2014 Call 16.110 0.010 0.010 0.000   0 0.010
SUNFH8 18/12/2014 Put 16.110 1.800 1.800 0.000   0 1.800
SUNF29 18/12/2014 Call 16.600 0.003 0.003 0.000   0 0.003
SUNF39 18/12/2014 Put 16.600 2.290 2.290 0.000   0 2.290
SUNGT9 18/12/2014 Call 17.070 0.001 0.001 0.000   0 0.001
SUNGU9 18/12/2014 Put 17.070 2.760 2.760 0.000   0 2.760
SUNJ29 18/12/2014 Call 17.540 0.000 0.000 0.000   0 0.000
SUNJ39 18/12/2014 Put 17.540 3.230 3.230 0.000   0 3.230
SUNJS9 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJT9 18/12/2014 Put 18.010 3.700 3.700 0.000   0 3.700
SUNPM9 29/01/2015 Call 0.110 14.200 14.200 14.180 371 0 14.200
SUNPN9 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNIF9 29/01/2015 Call 11.760 2.665 2.665 0.000   0 2.665
SUNIG9 29/01/2015 Put 11.760 0.030 0.030 0.000   0 0.030
SUNFZ9 29/01/2015 Call 12.000 2.430 2.430 0.000   0 2.430
SUNG19 29/01/2015 Put 12.000 0.040 0.040 0.000   0 0.040
SUNFJ9 29/01/2015 Call 12.250 2.190 2.190 0.000   0 2.190
SUNFK9 29/01/2015 Put 12.250 0.050 0.050 0.000   0 0.050
SUNFP9 29/01/2015 Call 12.490 1.960 1.960 0.000   0 1.960
SUNFQ9 29/01/2015 Put 12.490 0.060 0.060 0.000   0 0.060
SUNFV9 29/01/2015 Call 12.740 1.720 1.720 0.000   0 1.720
SUNFW9 29/01/2015 Put 12.740 0.080 0.080 0.000   0 0.080
SUNMR9 29/01/2015 Call 12.750 1.715 1.715 0.000   0 1.715
SUNMS9 29/01/2015 Put 12.750 0.080 0.080 0.000   0 0.080
SUNG29 29/01/2015 Call 12.980 1.500 1.500 0.000   0 1.500
SUNG39 29/01/2015 Put 12.980 0.100 0.100 0.000   0 0.100
SUNFF9 29/01/2015 Call 13.230 1.280 1.280 0.000   0 1.280
SUNFG9 29/01/2015 Put 13.230 0.130 0.130 0.000   0 0.130
SUNFL9 29/01/2015 Call 13.470 1.075 1.075 0.000   0 1.075
SUNFM9 29/01/2015 Put 13.470 0.170 0.170 0.000   0 0.170
SUNFX9 29/01/2015 Call 13.720 0.875 0.875 0.000   0 0.875
SUNFY9 29/01/2015 Put 13.720 0.225 0.225 0.000   0 0.225
SUNG49 29/01/2015 Call 13.960 0.700 0.700 0.000   0 0.700
SUNG59 29/01/2015 Put 13.960 0.295 0.295 0.000   0 0.295
SUNF89 29/01/2015 Call 14.210 0.535 0.535 0.000   0 0.535
SUNF99 29/01/2015 Put 14.210 0.390 0.390 0.000   0 0.390
SUNFN9 29/01/2015 Call 14.450 0.400 0.400 0.000   0 0.400
SUNFO9 29/01/2015 Put 14.450 0.500 0.500 0.000   0 0.500
SUNFT9 29/01/2015 Call 14.700 0.290 0.290 0.000   0 0.290
SUNFU9 29/01/2015 Put 14.700 0.645 0.645 0.000   0 0.645
SUNFH9 29/01/2015 Call 15.190 0.140 0.140 0.000   0 0.140
SUNFI9 29/01/2015 Put 15.190 0.995 0.995 0.000   0 0.995
SUNG69 29/01/2015 Call 15.680 0.065 0.065 0.000   0 0.065
SUNG79 29/01/2015 Put 15.680 1.415 1.415 0.000   0 1.415
SUNFR9 29/01/2015 Call 16.170 0.030 0.030 0.000   0 0.030
SUNFS9 29/01/2015 Put 16.170 1.875 1.875 0.000   0 1.875
SUNGV9 29/01/2015 Call 16.660 0.015 0.015 0.000   0 0.015
SUNGW9 29/01/2015 Put 16.660 2.355 2.355 0.000   0 2.355
SUNJ49 29/01/2015 Call 17.150 0.007 0.007 0.000   0 0.007
SUNJ59 29/01/2015 Put 17.150 2.840 2.840 0.000   0 2.840
SUNJU9 29/01/2015 Call 17.640 0.003 0.003 0.000   0 0.003
SUNJV9 29/01/2015 Put 17.640 3.330 3.330 0.000   0 3.330
SUNKH9 29/01/2015 Call 18.130 0.001 0.001 0.000   0 0.001
SUNKI9 29/01/2015 Put 18.130 3.820 3.820 0.000   0 3.820
SUNP89 26/02/2015 Call 12.000 2.485 2.485 0.000   0 2.485
SUNP99 26/02/2015 Put 12.000 0.095 0.095 0.000   0 0.095
SUNMH9 26/02/2015 Call 12.250 2.245 2.245 0.000   0 2.245
SUNMI9 26/02/2015 Put 12.250 0.115 0.115 0.000   0 0.115
SUNMF9 26/02/2015 Call 12.500 2.010 2.010 0.000   0 2.010
SUNMG9 26/02/2015 Put 12.500 0.145 0.145 0.000   0 0.145
SUNLG9 26/02/2015 Call 12.750 1.775 1.775 0.000   0 1.775
SUNLH9 26/02/2015 Put 12.750 0.180 0.180 0.000   0 0.180
SUNPO9 26/02/2015 Call 12.760 1.435 1.435 0.000   0 1.435
SUNPP9 26/02/2015 Put 12.760 0.185 0.185 0.000   0 0.185
SUNLS9 26/02/2015 Call 13.000 1.550 1.550 0.000   0 1.550
SUNLT9 26/02/2015 Put 13.000 0.230 0.230 0.000   0 0.230
SUNLU9 26/02/2015 Call 13.250 1.340 1.340 0.000   0 1.340
SUNLW9 26/02/2015 Put 13.250 0.290 0.290 0.000   0 0.290
SUNL89 26/02/2015 Call 13.500 1.140 1.140 0.000   0 1.140
SUNL99 26/02/2015 Put 13.500 0.370 0.370 0.000   0 0.370
SUNLI9 26/02/2015 Call 13.750 0.950 0.950 0.000   0 0.950
SUNLJ9 26/02/2015 Put 13.750 0.460 0.460 0.000   0 0.460
SUNM49 26/02/2015 Call 14.000 0.780 0.780 0.000   0 0.780
SUNM59 26/02/2015 Put 14.000 0.570 0.570 0.000   0 0.570
SUNM29 26/02/2015 Call 14.250 0.625 0.625 0.000   0 0.625
SUNM39 26/02/2015 Put 14.250 0.695 0.695 0.000   0 0.695
SUNLA9 26/02/2015 Call 14.500 0.495 0.495 0.000   0 0.495
SUNLB9 26/02/2015 Put 14.500 0.840 0.840 0.000   0 0.840
SUNLK9 26/02/2015 Call 14.750 0.380 0.380 0.000   0 0.380
SUNLL9 26/02/2015 Put 14.750 1.010 1.010 0.000   0 1.010
SUNLO9 26/02/2015 Call 15.000 0.285 0.285 0.000   0 0.285
SUNLP9 26/02/2015 Put 15.000 1.195 1.195 0.000   0 1.195
SUNLC9 26/02/2015 Call 15.500 0.160 0.160 0.000   0 0.160
SUNLD9 26/02/2015 Put 15.500 1.605 1.605 0.000   0 1.605
SUNLQ9 26/02/2015 Call 16.000 0.085 0.085 0.000   0 0.085
SUNLR9 26/02/2015 Put 16.000 2.060 2.060 0.000   0 2.060
SUNLE9 26/02/2015 Call 16.500 0.050 0.050 0.000   0 0.050
SUNLF9 26/02/2015 Put 16.500 2.530 2.530 0.000   0 2.530
SUNLX9 26/02/2015 Call 17.000 0.030 0.030 0.000   0 0.030
SUNM19 26/02/2015 Put 17.000 3.015 3.015 0.000   0 3.015
SUNLM9 26/02/2015 Call 17.500 0.020 0.020 0.000   0 0.020
SUNLN9 26/02/2015 Put 17.500 3.505 3.505 0.000   0 3.505
SUNM99 26/02/2015 Call 18.000 0.015 0.015 0.000   0 0.015
SUNMA9 26/02/2015 Put 18.000 3.995 3.995 0.000   0 3.995
SUNX98 26/03/2015 Call 0.010 14.035 14.035 0.000   0 14.035
SUNQA7 26/03/2015 Call 9.640 4.760 4.760 0.000   0 4.760
SUNQB7 26/03/2015 Put 9.640 0.020 0.020 0.000   0 0.020
SUNPT7 26/03/2015 Call 10.120 4.285 4.285 0.000   0 4.285
SUNPU7 26/03/2015 Put 10.120 0.035 0.035 0.000   0 0.035
SUNXT8 26/03/2015 Call 10.130 3.890 3.890 0.000   0 3.890
SUNXU8 26/03/2015 Put 10.130 0.035 0.035 0.000   0 0.035
SUNQ47 26/03/2015 Call 10.600 3.815 3.815 0.000   0 3.815
SUNQ57 26/03/2015 Put 10.600 0.045 0.045 0.000   0 0.045
SUNX18 26/03/2015 Call 10.850 3.570 3.570 0.000   0 3.570
SUNX28 26/03/2015 Put 10.850 0.050 0.050 0.000   0 0.050
SUNPV7 26/03/2015 Call 11.090 3.335 3.335 0.000   0 3.335
SUNPW7 26/03/2015 Put 11.090 0.055 0.055 0.000   0 0.055
SUNWS8 26/03/2015 Call 11.330 3.105 3.105 0.000   0 3.105
SUNWT8 26/03/2015 Put 11.330 0.070 0.070 0.000   0 0.070
SUNQ67 26/03/2015 Call 11.570 2.875 2.875 0.000   0 2.875
SUNQ77 26/03/2015 Put 11.570 0.085 0.085 0.000   0 0.085
SUNXZ8 26/03/2015 Call 11.580 2.520 2.520 0.000   0 2.520
SUNXV8 26/03/2015 Put 11.580 0.085 0.085 0.000   0 0.085
SUNX38 26/03/2015 Call 11.810 2.650 2.650 0.000   0 2.650
SUNX48 26/03/2015 Put 11.810 0.105 0.105 0.000   0 0.105
SUNQ27 26/03/2015 Call 12.050 2.425 2.425 0.000   0 2.425
SUNQ37 26/03/2015 Put 12.050 0.125 0.125 0.000   0 0.125
SUNWY8 26/03/2015 Call 12.300 2.195 2.195 0.000   0 2.195
SUNWZ8 26/03/2015 Put 12.300 0.155 0.155 0.000   0 0.155
SUNQ87 26/03/2015 Call 12.530 1.980 1.980 0.000   0 1.980
SUNQ97 26/03/2015 Put 12.530 0.190 0.190 0.000   0 0.190
SUNX58 26/03/2015 Call 12.780 1.760 1.760 0.000   0 1.760
SUNX68 26/03/2015 Put 12.780 0.235 0.235 0.000   0 0.235
SUNY18 26/03/2015 Call 12.790 1.475 1.475 0.000   0 1.475
SUNY28 26/03/2015 Put 12.790 0.230 0.230 0.000   0 0.230
SUNPX7 26/03/2015 Call 13.010 1.555 1.555 0.000   0 1.555
SUNPY7 26/03/2015 Put 13.010 0.285 0.285 0.000   0 0.285
SUNWU8 26/03/2015 Call 13.260 1.350 1.350 0.000   0 1.350
SUNWV8 26/03/2015 Put 13.260 0.345 0.345 0.000   0 0.345
SUNY48 26/03/2015 Call 13.270 1.105 1.105 0.000   0 1.105
SUNY38 26/03/2015 Put 13.270 0.345 0.345 0.000   0 0.345
SUNQD7 26/03/2015 Call 13.500 1.160 1.160 0.000   0 1.160
SUNQE7 26/03/2015 Put 13.500 0.425 0.425 0.000   0 0.425
SUNX78 26/03/2015 Call 13.740 0.980 0.980 0.000   0 0.980
SUNX88 26/03/2015 Put 13.740 0.515 0.515 0.000   0 0.515
SUNI59 26/03/2015 Call 13.750 0.785 0.785 0.000   0 0.785
SUNI49 26/03/2015 Put 13.750 0.510 0.510 0.000   0 0.510
SUNT47 26/03/2015 Call 13.980 0.820 0.820 0.000   0 0.820
SUNT57 26/03/2015 Put 13.980 0.620 0.620 0.000   0 0.620
SUNWW8 26/03/2015 Call 14.230 0.665 0.665 0.000   0 0.665
SUNWX8 26/03/2015 Put 14.230 0.745 0.745 0.000   0 0.745
SUNKO9 26/03/2015 Call 14.240 0.520 0.520 0.000   0 0.520
SUNKN9 26/03/2015 Put 14.240 0.740 0.740 0.000   0 0.740
SUNTY7 26/03/2015 Call 14.460 0.545 0.545 0.000   0 0.545
SUNTZ7 26/03/2015 Put 14.460 0.880 0.880 0.000   0 0.880
SUNZI8 26/03/2015 Call 14.940 0.340 0.340 0.000   0 0.340
SUNZJ8 26/03/2015 Put 14.940 1.200 1.200 0.000   0 1.200
SUNEK8 26/03/2015 Call 15.430 0.200 0.200 0.000   0 0.200
SUNEL8 26/03/2015 Put 15.430 1.580 1.580 0.000   0 1.580
SUNBF9 26/03/2015 Call 15.910 0.115 0.115 0.000   0 0.115
SUNBG9 26/03/2015 Put 15.910 1.995 1.995 0.000   0 1.995
SUNL68 26/03/2015 Call 16.390 0.070 0.070 0.000   0 0.070
SUNL78 26/03/2015 Put 16.390 2.435 2.435 0.000   0 2.435
SUNGX9 26/03/2015 Call 16.870 0.045 0.045 0.000   0 0.045
SUNGY9 26/03/2015 Put 16.870 2.890 2.890 0.000   0 2.890
SUNJ69 26/03/2015 Call 17.350 0.030 0.030 0.000   0 0.030
SUNJ79 26/03/2015 Put 17.350 3.360 3.360 0.000   0 3.360
SUNI69 26/03/2015 Call 17.360 0.025 0.025 0.000   0 0.025
SUNI79 26/03/2015 Put 17.360 3.340 3.340 0.000   0 3.340
SUNJW9 26/03/2015 Call 17.840 0.020 0.020 0.000   0 0.020
SUNJX9 26/03/2015 Put 17.840 3.840 3.840 0.000   0 3.840
SUNKT9 26/03/2015 Call 18.320 0.015 0.015 0.000   0 0.015
SUNKU9 26/03/2015 Put 18.320 4.310 4.310 0.000   0 4.310
SUNEG9 25/06/2015 Call 0.010 14.135 14.135 0.000   0 14.135
SUNLY9 25/06/2015 Call 5.690 8.675 8.675 0.000   0 8.675
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.000
SUNMB9 25/06/2015 Call 6.160 8.210 8.210 0.000   0 8.210
SUNMC9 25/06/2015 Put 6.160 0.001 0.001 0.000   0 0.001
SUNMD9 25/06/2015 Call 9.000 5.395 5.395 0.000   0 5.395
SUNME9 25/06/2015 Put 9.000 0.035 0.035 0.000   0 0.035
SUNM79 25/06/2015 Call 9.480 4.920 4.920 0.000   0 4.920
SUNM89 25/06/2015 Put 9.480 0.050 0.050 0.000   0 0.050
SUNN19 25/06/2015 Call 9.960 4.450 4.450 0.000   0 4.450
SUNN29 25/06/2015 Put 9.960 0.070 0.070 0.000   0 0.070
SUNRJ9 25/06/2015 Call 10.440 3.980 3.980 0.000   0 3.980
SUNRK9 25/06/2015 Put 10.440 0.090 0.090 0.000   0 0.090
SUNTB9 25/06/2015 Call 10.910 3.520 3.520 0.000   0 3.520
SUNTC9 25/06/2015 Put 10.910 0.115 0.115 0.000   0 0.115
SUNWB9 25/06/2015 Call 11.380 3.075 3.075 0.000   0 3.075
SUNWC9 25/06/2015 Put 11.380 0.150 0.150 0.000   0 0.150
SUND89 25/06/2015 Call 11.610 2.860 2.860 0.000   0 2.860
SUND99 25/06/2015 Put 11.610 0.170 0.170 0.000   0 0.170
SUNKS9 25/06/2015 Call 11.620 2.645 2.645 0.000   0 2.645
SUNKR9 25/06/2015 Put 11.620 0.170 0.170 0.000   0 0.170
SUNZR9 25/06/2015 Call 11.850 2.640 2.640 0.000   0 2.640
SUNZS9 25/06/2015 Put 11.850 0.200 0.200 0.000   0 0.200
SUNDS9 25/06/2015 Call 12.090 2.420 2.420 0.000   0 2.420
SUNDT9 25/06/2015 Put 12.090 0.230 0.230 0.000   0 0.230
SUNKP9 25/06/2015 Call 12.100 2.235 2.235 0.000   0 2.235
SUNKQ9 25/06/2015 Put 12.100 0.225 0.225 0.000   0 0.225
SUNEJ7 25/06/2015 Call 12.330 2.205 2.205 0.000   0 2.205
SUNEK7 25/06/2015 Put 12.330 0.270 0.270 0.000   0 0.270
SUNDK9 25/06/2015 Call 12.560 2.000 2.000 0.000   0 2.000
SUNDL9 25/06/2015 Put 12.560 0.305 0.305 0.000   0 0.305
SUNFV7 25/06/2015 Call 12.800 1.795 1.795 0.000   0 1.795
SUNFW7 25/06/2015 Put 12.800 0.360 0.360 0.000   0 0.360
SUNDQ9 25/06/2015 Call 13.030 1.600 1.600 0.000   0 1.600
SUNDR9 25/06/2015 Put 13.030 0.415 0.415 0.000   0 0.415
SUNMJ9 25/06/2015 Call 13.040 1.475 1.475 0.000   0 1.475
SUNMK9 25/06/2015 Put 13.040 0.410 0.410 0.000   0 0.410
SUNK57 25/06/2015 Call 13.270 1.415 1.415 0.000   0 1.415
SUNK67 25/06/2015 Put 13.270 0.490 0.490 0.000   0 0.490
SUNMM9 25/06/2015 Call 13.280 1.305 1.305 0.000   0 1.305
SUNML9 25/06/2015 Put 13.280 0.480 0.480 0.000   0 0.480
SUNDM9 25/06/2015 Call 13.510 1.235 1.235 0.000   0 1.235
SUNDN9 25/06/2015 Put 13.510 0.570 0.570 0.000   0 0.570
SUNMN9 25/06/2015 Call 13.520 1.145 1.145 0.000   0 1.145
SUNMO9 25/06/2015 Put 13.520 0.560 0.560 0.000   0 0.560
SUNR27 25/06/2015 Call 13.750 1.075 1.075 0.000   0 1.075
SUNR37 25/06/2015 Put 13.750 0.665 0.665 0.000   0 0.665
SUND69 25/06/2015 Call 13.980 0.930 0.930 0.000   0 0.930
SUND79 25/06/2015 Put 13.980 0.770 0.770 0.000   0 0.770
SUNT67 25/06/2015 Call 14.230 0.785 0.785 0.000   0 0.785
SUNT77 25/06/2015 Put 14.230 0.890 0.890 0.000   0 0.890
SUNDO9 25/06/2015 Call 14.700 0.560 0.560 0.000   0 0.560
SUNDP9 25/06/2015 Put 14.700 1.160 1.160 0.000   0 1.160
SUNDU8 25/06/2015 Call 15.170 0.385 0.385 0.000   0 0.385
SUNDV8 25/06/2015 Put 15.170 1.480 1.480 0.000   0 1.480
SUNDU9 25/06/2015 Call 15.640 0.260 0.260 0.000   0 0.260
SUNDV9 25/06/2015 Put 15.640 1.845 1.845 0.000   0 1.845
SUNFI8 25/06/2015 Call 16.110 0.170 0.170 0.000   0 0.170
SUNFJ8 25/06/2015 Put 16.110 2.240 2.240 0.000   0 2.240
SUNF49 25/06/2015 Call 16.600 0.105 0.105 0.000   0 0.105
SUNF59 25/06/2015 Put 16.600 2.680 2.680 0.000   0 2.680
SUNGZ9 25/06/2015 Call 17.070 0.070 0.070 0.000   0 0.070
SUNI19 25/06/2015 Put 17.070 3.115 3.115 0.000   0 3.115
SUNJ89 25/06/2015 Call 17.540 0.045 0.045 0.000   0 0.045
SUNJ99 25/06/2015 Put 17.540 3.555 3.555 0.000   0 3.555
SUNJY9 25/06/2015 Call 18.010 0.030 0.030 0.000   0 0.030
SUNJZ9 25/06/2015 Put 18.010 4.010 4.010 0.000   0 4.010
SUNP59 24/09/2015 Call 0.010 13.725 13.725 0.000   0 13.725
SUNU38 24/09/2015 Call 9.800 4.600 4.600 0.000   0 4.600
SUNU48 24/09/2015 Put 9.800 0.120 0.120 0.000   0 0.120
SUNQ28 24/09/2015 Call 10.290 4.120 4.120 0.000   0 4.120
SUNQ38 24/09/2015 Put 10.290 0.155 0.155 0.000   0 0.155
SUNI78 24/09/2015 Call 10.780 3.645 3.645 0.000   0 3.645
SUNI88 24/09/2015 Put 10.780 0.205 0.205 0.000   0 0.205
SUNG38 24/09/2015 Call 11.270 3.175 3.175 0.000   0 3.175
SUNG48 24/09/2015 Put 11.270 0.265 0.265 0.000   0 0.265
SUNGX8 24/09/2015 Call 11.760 2.725 2.725 0.000   0 2.725
SUNGY8 24/09/2015 Put 11.760 0.345 0.345 0.000   0 0.345
SUNPK9 24/09/2015 Call 12.000 2.505 2.505 0.000   0 2.505
SUNPL9 24/09/2015 Put 12.000 0.395 0.395 0.000   0 0.395
SUNG18 24/09/2015 Call 12.250 2.285 2.285 0.000   0 2.285
SUNG28 24/09/2015 Put 12.250 0.455 0.455 0.000   0 0.455
SUNKL9 24/09/2015 Call 12.490 2.075 2.075 0.000   0 2.075
SUNKM9 24/09/2015 Put 12.490 0.515 0.515 0.000   0 0.515
SUNGN8 24/09/2015 Call 12.740 1.865 1.865 0.000   0 1.865
SUNGO8 24/09/2015 Put 12.740 0.585 0.585 0.000   0 0.585
SUNMZ9 24/09/2015 Call 12.980 1.670 1.670 0.000   0 1.670
SUNN39 24/09/2015 Put 12.980 0.655 0.655 0.000   0 0.655
SUNFY8 24/09/2015 Call 13.230 1.485 1.485 0.000   0 1.485
SUNFZ8 24/09/2015 Put 13.230 0.745 0.745 0.000   0 0.745
SUNN69 24/09/2015 Call 13.470 1.310 1.310 0.000   0 1.310
SUNN79 24/09/2015 Put 13.470 0.840 0.840 0.000   0 0.840
SUNGP8 24/09/2015 Call 13.720 1.150 1.150 0.000   0 1.150
SUNGQ8 24/09/2015 Put 13.720 0.950 0.950 0.000   0 0.950
SUNMX9 24/09/2015 Call 13.960 1.000 1.000 0.000   0 1.000
SUNMY9 24/09/2015 Put 13.960 1.070 1.070 0.000   0 1.070
SUNGV8 24/09/2015 Call 14.210 0.865 0.865 0.000   0 0.865
SUNGW8 24/09/2015 Put 14.210 1.210 1.210 0.000   0 1.210
SUNNK9 24/09/2015 Call 14.450 0.745 0.745 0.000   0 0.745
SUNNL9 24/09/2015 Put 14.450 1.355 1.355 0.000   0 1.355
SUNGR8 24/09/2015 Call 14.700 0.635 0.635 0.000   0 0.635
SUNGS8 24/09/2015 Put 14.700 1.520 1.520 0.000   0 1.520
SUNKK9 24/09/2015 Call 15.190 0.455 0.455 0.000   0 0.455
SUNKJ9 24/09/2015 Put 15.190 1.870 1.870 0.000   0 1.870
SUNGT8 24/09/2015 Call 15.680 0.315 0.315 0.000   0 0.315
SUNGU8 24/09/2015 Put 15.680 2.250 2.250 0.000   0 2.250
SUNN89 24/09/2015 Call 16.170 0.210 0.210 0.000   0 0.210
SUNN99 24/09/2015 Put 16.170 2.655 2.655 0.000   0 2.655
SUNEP9 24/09/2015 Call 16.660 0.140 0.140 0.000   0 0.140
SUNEQ9 24/09/2015 Put 16.660 3.075 3.075 0.000   0 3.075
SUNN49 24/09/2015 Call 17.150 0.090 0.090 0.000   0 0.090
SUNN59 24/09/2015 Put 17.150 3.515 3.515 0.000   0 3.515
SUNI89 24/09/2015 Call 17.640 0.060 0.060 0.000   0 0.060
SUNI99 24/09/2015 Put 17.640 3.970 3.970 0.000   0 3.970
SUNK19 24/09/2015 Call 18.620 0.040 0.040 0.000   0 0.040
SUNK69 24/09/2015 Put 18.620 4.900 4.900 0.000   0 4.900
SUND27 17/12/2015 Call 10.120 4.290 4.290 0.000   0 4.290
SUND37 17/12/2015 Put 10.120 0.090 0.090 0.000   0 0.090
SUNCT7 17/12/2015 Call 10.600 3.835 3.835 0.000   0 3.835
SUNCU7 17/12/2015 Put 10.600 0.145 0.145 0.000   0 0.145
SUNEH9 17/12/2015 Call 11.090 3.385 3.385 0.000   0 3.385
SUNEI9 17/12/2015 Put 11.090 0.220 0.220 0.000   0 0.220
SUNCR7 17/12/2015 Call 11.570 2.965 2.965 0.000   0 2.965
SUNCS7 17/12/2015 Put 11.570 0.320 0.320 0.000   0 0.320
SUNCZ7 17/12/2015 Call 12.050 2.580 2.580 0.000   0 2.580
SUND17 17/12/2015 Put 12.050 0.450 0.450 0.000   0 0.450
SUNE79 17/12/2015 Call 12.530 2.225 2.225 0.000   0 2.225
SUNE89 17/12/2015 Put 12.530 0.610 0.610 0.000   0 0.610
SUNDW9 17/12/2015 Call 13.010 1.910 1.910 0.000   0 1.910
SUNDX9 17/12/2015 Put 13.010 0.800 0.800 0.000   0 0.800
SUNE99 17/12/2015 Call 13.500 1.620 1.620 0.000   0 1.620
SUNEF9 17/12/2015 Put 13.500 1.020 1.020 0.000   0 1.020
SUNDY9 17/12/2015 Call 13.980 1.375 1.375 0.000   0 1.375
SUNDZ9 17/12/2015 Put 13.980 1.275 1.275 0.000   0 1.275
SUNE59 17/12/2015 Call 14.460 1.160 1.160 0.000   0 1.160
SUNE69 17/12/2015 Put 14.460 1.560 1.560 0.000   0 1.560
SUNE39 17/12/2015 Call 15.430 0.805 0.805 0.000   0 0.805
SUNE49 17/12/2015 Put 15.430 2.210 2.210 0.000   0 2.210
SUNE19 17/12/2015 Call 16.390 0.550 0.550 0.000   0 0.550
SUNE29 17/12/2015 Put 16.390 2.945 2.945 0.000   0 2.945
SUNG89 17/12/2015 Call 17.350 0.370 0.370 0.000   0 0.370
SUNG99 17/12/2015 Put 17.350 3.750 3.750 0.000   0 3.750
SUNK79 17/12/2015 Call 18.320 0.240 0.240 0.000   0 0.240
SUNK89 17/12/2015 Put 18.320 4.615 4.615 0.000   0 4.615
SUNP69 23/03/2016 Call 12.000 2.465 2.465 0.000   0 2.465
SUNP79 23/03/2016 Put 12.000 0.430 0.430 0.000   0 0.430
SUNP19 23/03/2016 Call 12.500 2.040 2.040 0.000   0 2.040
SUNP29 23/03/2016 Put 12.500 0.600 0.600 0.000   0 0.600
SUNNW9 23/03/2016 Call 13.000 1.660 1.660 0.000   0 1.660
SUNNX9 23/03/2016 Put 13.000 0.810 0.810 0.000   0 0.810
SUNP39 23/03/2016 Call 13.500 1.330 1.330 0.000   0 1.330
SUNP49 23/03/2016 Put 13.500 1.055 1.055 0.000   0 1.055
SUNNU9 23/03/2016 Call 14.000 1.060 1.060 0.000   0 1.060
SUNNV9 23/03/2016 Put 14.000 1.335 1.335 0.000   0 1.335
SUNNY9 23/03/2016 Call 14.500 0.835 0.835 0.000   0 0.835
SUNNZ9 23/03/2016 Put 14.500 1.645 1.645 0.000   0 1.645
SUNNS9 23/03/2016 Call 15.000 0.655 0.655 0.000   0 0.655
SUNNT9 23/03/2016 Put 15.000 1.990 1.990 0.000   0 1.990
SUNNO9 23/03/2016 Call 16.000 0.395 0.395 0.000   0 0.395
SUNNP9 23/03/2016 Put 16.000 2.740 2.740 0.000   0 2.740
SUNNM9 23/03/2016 Call 17.000 0.230 0.230 0.000   0 0.230
SUNNN9 23/03/2016 Put 17.000 3.575 3.575 0.000   0 3.575
SUNNQ9 23/03/2016 Call 18.000 0.130 0.130 0.000   0 0.130
SUNNR9 23/03/2016 Put 18.000 4.460 4.460 0.000   0 4.460
SUNU58 22/12/2016 Call 9.800 4.595 4.595 0.000   0 4.595
SUNU68 22/12/2016 Put 9.800 0.215 0.215 0.000   0 0.215

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.