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 14.000 Up 0.130 13.980 14.010 13.960 14.030 13.910 3,015,660 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 14.000 14.000 0.000   0 14.000
SUNEO9 30/10/2014 Call 0.110 13.890 13.890 0.000   0 13.890
SUNEN9 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNZ38 30/10/2014 Call 11.020 2.990 2.990 0.000   0 2.990
SUNZ48 30/10/2014 Put 11.020 0.015 0.015 0.000   0 0.015
SUNYN8 30/10/2014 Call 11.270 2.745 2.745 0.000   0 2.745
SUNYO8 30/10/2014 Put 11.270 0.015 0.015 0.000   0 0.015
SUNIJ9 30/10/2014 Call 11.280 2.735 2.735 0.000   0 2.735
SUNIK9 30/10/2014 Put 11.280 0.015 0.015 0.000   0 0.015
SUNYF8 30/10/2014 Call 11.510 2.505 2.505 0.000   0 2.505
SUNYG8 30/10/2014 Put 11.510 0.015 0.015 0.000   0 0.015
SUNZ18 30/10/2014 Call 11.760 2.260 2.260 0.000   0 2.260
SUNZ28 30/10/2014 Put 11.760 0.015 0.015 0.000   0 0.015
SUNYT8 30/10/2014 Call 12.000 2.020 2.020 0.000   0 2.020
SUNYU8 30/10/2014 Put 12.000 0.020 0.020 0.000   0 0.020
SUNYJ8 30/10/2014 Call 12.250 1.775 1.775 0.000   0 1.775
SUNYK8 30/10/2014 Put 12.250 0.020 0.020 0.000   0 0.020
SUNZ98 30/10/2014 Call 12.490 1.535 1.535 0.000   0 1.535
SUNZA8 30/10/2014 Put 12.490 0.020 0.020 0.000   0 0.020
SUNCR9 30/10/2014 Call 12.500 1.525 1.525 0.000   0 1.525
SUNCS9 30/10/2014 Put 12.500 0.020 0.020 0.000   0 0.020
SUNYX8 30/10/2014 Call 12.740 1.290 1.290 0.000   0 1.290
SUNYZ8 30/10/2014 Put 12.740 0.025 0.025 0.000   0 0.025
SUNMT9 30/10/2014 Call 12.750 1.280 1.280 0.000   0 1.280
SUNMU9 30/10/2014 Put 12.750 0.025 0.025 0.000   0 0.025
SUNYV8 30/10/2014 Call 12.980 1.055 1.055 0.000   0 1.055
SUNYW8 30/10/2014 Put 12.980 0.030 0.030 0.000   0 0.030
SUNYL8 30/10/2014 Call 13.230 0.815 0.815 0.000   0 0.815
SUNYM8 30/10/2014 Put 13.230 0.040 0.040 0.000   0 0.040
SUNIH9 30/10/2014 Call 13.240 0.805 0.805 0.000   0 0.805
SUNII9 30/10/2014 Put 13.240 0.040 0.040 0.000   0 0.040
SUNZ78 30/10/2014 Call 13.470 0.600 0.600 0.000   0 0.600
SUNZ88 30/10/2014 Put 13.470 0.060 0.060 0.000   0 0.060
SUNZV8 30/10/2014 Call 13.480 0.590 0.590 0.000   0 0.590
SUNZU8 30/10/2014 Put 13.480 0.065 0.065 0.000   0 0.065
SUNYR8 30/10/2014 Call 13.720 0.395 0.395 0.000   0 0.395
SUNYS8 30/10/2014 Put 13.720 0.105 0.105 0.000   0 0.105
SUNIP9 30/10/2014 Call 13.730 0.385 0.385 0.000   0 0.385
SUNIQ9 30/10/2014 Put 13.730 0.105 0.105 0.000   0 0.105
SUNYP8 30/10/2014 Call 13.960 0.235 0.235 0.000   0 0.235
SUNYQ8 30/10/2014 Put 13.960 0.180 0.180 0.000   0 0.180
SUNKX9 30/10/2014 Call 13.970 0.230 0.230 0.000   0 0.230
SUNKY9 30/10/2014 Put 13.970 0.180 0.180 0.000   0 0.180
SUNYH8 30/10/2014 Call 14.210 0.115 0.115 0.000   0 0.115
SUNYI8 30/10/2014 Put 14.210 0.305 0.305 0.000   0 0.305
SUNIS9 30/10/2014 Call 14.220 0.110 0.110 0.115 200 0 0.110
SUNIR9 30/10/2014 Put 14.220 0.310 0.310 0.000   0 0.310
SUNZ58 30/10/2014 Call 14.450 0.050 0.050 0.000   0 0.050
SUNZ68 30/10/2014 Put 14.450 0.480 0.480 0.000   0 0.480
SUNL19 30/10/2014 Call 14.460 0.045 0.045 0.000   0 0.045
SUNKZ9 30/10/2014 Put 14.460 0.485 0.485 0.000   0 0.485
SUNZG8 30/10/2014 Call 14.700 0.015 0.015 0.000   0 0.015
SUNZH8 30/10/2014 Put 14.700 0.705 0.705 0.000   0 0.705
SUNI39 30/10/2014 Call 14.710 0.015 0.015 0.000   0 0.015
SUNI29 30/10/2014 Put 14.710 0.710 0.710 0.000   0 0.710
SUNZQ8 30/10/2014 Call 15.190 0.001 0.001 0.000   0 0.001
SUNZR8 30/10/2014 Put 15.190 1.190 1.190 0.000   0 1.190
SUNB69 30/10/2014 Call 15.680 0.000 0.000 0.000   0 0.000
SUNB79 30/10/2014 Put 15.680 1.680 1.680 0.000   0 1.680
SUNEX9 30/10/2014 Call 16.170 0.000 0.000 0.000   0 0.000
SUNEY9 30/10/2014 Put 16.170 2.170 2.170 0.000   0 2.170
SUNGP9 30/10/2014 Call 16.660 0.000 0.000 0.000   0 0.000
SUNGQ9 30/10/2014 Put 16.660 2.660 2.660 0.000   0 2.660
SUNIX9 30/10/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNIY9 30/10/2014 Put 17.150 3.150 3.150 0.000   0 3.150
SUNJO9 30/10/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJP9 30/10/2014 Put 17.640 3.640 3.640 0.000   0 3.640
SUNKD9 30/10/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKE9 30/10/2014 Put 18.130 4.130 4.130 0.000   0 4.130
SUNM69 27/11/2014 Call 0.010 14.030 14.030 0.000   0 14.030
SUNBW9 27/11/2014 Call 11.270 2.780 2.780 0.000   0 2.780
SUNBX9 27/11/2014 Put 11.270 0.025 0.025 0.000   0 0.025
SUNCM9 27/11/2014 Call 11.510 2.545 2.545 0.000   0 2.545
SUNCN9 27/11/2014 Put 11.510 0.030 0.030 0.000   0 0.030
SUNCG9 27/11/2014 Call 11.760 2.300 2.300 0.000   0 2.300
SUNCH9 27/11/2014 Put 11.760 0.030 0.030 0.000   0 0.030
SUNBY9 27/11/2014 Call 12.000 2.065 2.065 0.000   0 2.065
SUNBZ9 27/11/2014 Put 12.000 0.035 0.035 0.000   0 0.035
SUNBU9 27/11/2014 Call 12.250 1.825 1.825 0.000   0 1.825
SUNBV9 27/11/2014 Put 12.250 0.045 0.045 0.000   0 0.045
SUNCO9 27/11/2014 Call 12.490 1.595 1.595 0.000   0 1.595
SUNCP9 27/11/2014 Put 12.490 0.055 0.055 0.000   0 0.055
SUNC99 27/11/2014 Call 12.740 1.360 1.360 0.000   0 1.360
SUNCF9 27/11/2014 Put 12.740 0.070 0.070 0.000   0 0.070
SUNMV9 27/11/2014 Call 12.750 1.350 1.350 0.000   0 1.350
SUNMW9 27/11/2014 Put 12.750 0.070 0.070 0.000   0 0.070
SUNC59 27/11/2014 Call 12.980 1.140 1.140 0.000   0 1.140
SUNC69 27/11/2014 Put 12.980 0.095 0.095 0.000   0 0.095
SUNBQ9 27/11/2014 Call 13.230 0.920 0.920 0.000   0 0.920
SUNBR9 27/11/2014 Put 13.230 0.125 0.125 0.000   0 0.125
SUND39 27/11/2014 Call 13.240 0.910 0.910 0.000   0 0.910
SUND29 27/11/2014 Put 13.240 0.130 0.130 0.000   0 0.130
SUNCK9 27/11/2014 Call 13.470 0.725 0.725 0.000   0 0.725
SUNCL9 27/11/2014 Put 13.470 0.175 0.175 0.000   0 0.175
SUNCI9 27/11/2014 Call 13.720 0.540 0.540 0.000   0 0.540
SUNCJ9 27/11/2014 Put 13.720 0.245 0.245 0.000   0 0.245
SUNC39 27/11/2014 Call 13.960 0.390 0.390 0.000   0 0.390
SUNC49 27/11/2014 Put 13.960 0.335 0.335 0.000   0 0.335
SUNL29 27/11/2014 Call 13.970 0.380 0.380 0.000   0 0.380
SUNL39 27/11/2014 Put 13.970 0.335 0.335 0.000   0 0.335
SUNBS9 27/11/2014 Call 14.210 0.260 0.260 0.000   0 0.260
SUNBT9 27/11/2014 Put 14.210 0.460 0.460 0.000   0 0.460
SUNL59 27/11/2014 Call 14.220 0.255 0.255 0.000   0 0.255
SUNL49 27/11/2014 Put 14.220 0.460 0.460 0.000   0 0.460
SUNC79 27/11/2014 Call 14.450 0.170 0.170 0.160 100 0 0.170
SUNC89 27/11/2014 Put 14.450 0.605 0.605 0.000   0 0.605
SUNL69 27/11/2014 Call 14.460 0.165 0.165 0.000   0 0.165
SUNL79 27/11/2014 Put 14.460 0.610 0.610 0.000   0 0.610
SUNC19 27/11/2014 Call 14.700 0.105 0.105 0.000   0 0.105
SUNC29 27/11/2014 Put 14.700 0.790 0.790 0.000   0 0.790
SUNCX9 27/11/2014 Call 15.190 0.035 0.035 0.000   0 0.035
SUNCY9 27/11/2014 Put 15.190 1.210 1.210 0.000   0 1.210
SUND49 27/11/2014 Call 15.680 0.010 0.010 0.000   0 0.010
SUND59 27/11/2014 Put 15.680 1.680 1.680 0.000   0 1.680
SUNEZ9 27/11/2014 Call 16.170 0.003 0.003 0.000   0 0.003
SUNF19 27/11/2014 Put 16.170 2.170 2.170 0.000   0 2.170
SUNGR9 27/11/2014 Call 16.660 0.001 0.001 0.000   0 0.001
SUNGS9 27/11/2014 Put 16.660 2.660 2.660 0.000   0 2.660
SUNIZ9 27/11/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNJ19 27/11/2014 Put 17.150 3.150 3.150 0.000   0 3.150
SUNJQ9 27/11/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJR9 27/11/2014 Put 17.640 3.640 3.640 0.000   0 3.640
SUNKF9 27/11/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKG9 27/11/2014 Put 18.130 4.130 4.130 0.000   0 4.130
SUNRM8 18/12/2014 Call 0.010 14.050 14.050 0.000   0 14.050
SUNK29 18/12/2014 Call 5.690 8.335 8.335 0.000   0 8.335
SUNK39 18/12/2014 Put 5.690 0.001 0.001 0.000   0 0.001
SUNXY8 18/12/2014 Call 7.100 6.930 6.930 0.000   0 6.930
SUNXW8 18/12/2014 Put 7.100 0.010 0.010 0.000   0 0.010
SUNI48 18/12/2014 Call 7.580 6.455 6.455 0.000   0 6.455
SUNI38 18/12/2014 Put 7.580 0.015 0.015 0.000   0 0.015
SUNI68 18/12/2014 Call 8.060 5.975 5.975 0.000   0 5.975
SUNI58 18/12/2014 Put 8.060 0.020 0.020 0.000   0 0.020
SUNBF8 18/12/2014 Call 9.000 5.045 5.045 0.000   0 5.045
SUNBG8 18/12/2014 Put 9.000 0.030 0.030 0.000   0 0.030
SUNK49 18/12/2014 Call 9.480 4.570 4.570 0.000   0 4.570
SUNK59 18/12/2014 Put 9.480 0.030 0.030 0.000   0 0.030
SUNBI8 18/12/2014 Call 9.960 4.100 4.100 0.000   0 4.100
SUNBH8 18/12/2014 Put 9.960 0.035 0.035 0.000   0 0.035
SUNU18 18/12/2014 Call 10.190 3.875 3.875 0.000   0 3.875
SUNU28 18/12/2014 Put 10.190 0.035 0.035 0.000   0 0.035
SUNJA9 18/12/2014 Call 10.200 3.865 3.865 0.000   0 3.865
SUNJB9 18/12/2014 Put 10.200 0.035 0.035 0.000   0 0.035
SUNRH9 18/12/2014 Call 10.440 3.625 3.625 0.000   0 3.625
SUNRI9 18/12/2014 Put 10.440 0.035 0.035 0.000   0 0.035
SUNSG8 18/12/2014 Call 10.660 3.410 3.410 0.000   0 3.410
SUNSH8 18/12/2014 Put 10.660 0.035 0.035 0.000   0 0.035
SUNJD9 18/12/2014 Call 10.670 3.400 3.400 0.000   0 3.400
SUNJC9 18/12/2014 Put 10.670 0.035 0.035 0.000   0 0.035
SUNBJ8 18/12/2014 Call 10.910 3.165 3.165 0.000   0 3.165
SUNBK8 18/12/2014 Put 10.910 0.040 0.040 0.000   0 0.040
SUNJE9 18/12/2014 Call 10.920 3.155 3.155 0.000   0 3.155
SUNJF9 18/12/2014 Put 10.920 0.040 0.040 0.000   0 0.040
SUNQK8 18/12/2014 Call 11.140 2.940 2.940 0.000   0 2.940
SUNQL8 18/12/2014 Put 11.140 0.040 0.040 0.000   0 0.040
SUNW99 18/12/2014 Call 11.380 2.700 2.700 0.000   0 2.700
SUNWA9 18/12/2014 Put 11.380 0.045 0.045 0.000   0 0.045
SUNQW8 18/12/2014 Call 11.610 2.480 2.480 0.000   0 2.480
SUNQX8 18/12/2014 Put 11.610 0.050 0.050 0.000   0 0.050
SUNJH9 18/12/2014 Call 11.620 2.470 2.470 0.000   0 2.470
SUNJG9 18/12/2014 Put 11.620 0.050 0.050 0.000   0 0.050
SUNBM8 18/12/2014 Call 11.850 2.245 2.245 0.000   0 2.245
SUNBL8 18/12/2014 Put 11.850 0.055 0.055 0.000   0 0.055
SUNJI9 18/12/2014 Call 11.860 2.235 2.235 0.000   0 2.235
SUNJJ9 18/12/2014 Put 11.860 0.055 0.055 0.000   0 0.055
SUNQO8 18/12/2014 Call 12.090 2.020 2.020 0.000   0 2.020
SUNQP8 18/12/2014 Put 12.090 0.065 0.065 0.000   0 0.065
SUNEH7 18/12/2014 Call 12.330 1.790 1.790 0.000   0 1.790
SUNEI7 18/12/2014 Put 12.330 0.075 0.075 0.000   0 0.075
SUNMQ9 18/12/2014 Call 12.360 1.765 1.765 0.000   0 1.765
SUNMP9 18/12/2014 Put 12.360 0.080 0.080 0.000   0 0.080
SUNQU8 18/12/2014 Call 12.560 1.580 1.580 0.000   0 1.580
SUNQV8 18/12/2014 Put 12.560 0.095 0.095 0.000   0 0.095
SUNG68 18/12/2014 Call 12.800 1.360 1.360 0.000   0 1.360
SUNG58 18/12/2014 Put 12.800 0.115 0.115 0.000   0 0.115
SUNEK9 18/12/2014 Call 12.810 1.350 1.350 0.000   0 1.350
SUNEJ9 18/12/2014 Put 12.810 0.115 0.115 0.000   0 0.115
SUNQQ8 18/12/2014 Call 13.030 1.155 1.155 0.000   0 1.155
SUNQR8 18/12/2014 Put 13.030 0.145 0.145 0.000   0 0.145
SUNB89 18/12/2014 Call 13.040 1.150 1.150 0.000   0 1.150
SUNB99 18/12/2014 Put 13.040 0.145 0.145 0.000   0 0.145
SUNG78 18/12/2014 Call 13.270 0.960 0.960 0.000   0 0.960
SUNG88 18/12/2014 Put 13.270 0.185 0.185 0.000   0 0.185
SUNGL8 18/12/2014 Call 13.280 0.950 0.950 0.000   0 0.950
SUNGM8 18/12/2014 Put 13.280 0.190 0.190 0.000   0 0.190
SUNQS8 18/12/2014 Call 13.510 0.775 0.775 0.000   0 0.775
SUNQT8 18/12/2014 Put 13.510 0.245 0.245 0.000   0 0.245
SUNCU9 18/12/2014 Call 13.520 0.765 0.765 0.000   0 0.765
SUNCT9 18/12/2014 Put 13.520 0.245 0.245 0.000   0 0.245
SUNQZ7 18/12/2014 Call 13.750 0.605 0.605 0.000   0 0.605
SUNR17 18/12/2014 Put 13.750 0.320 0.320 0.000   0 0.320
SUNQM8 18/12/2014 Call 13.980 0.465 0.465 0.000   0 0.465
SUNQN8 18/12/2014 Put 13.980 0.415 0.415 0.000   0 0.415
SUNT27 18/12/2014 Call 14.230 0.335 0.335 0.330 200 0 0.335
SUNT37 18/12/2014 Put 14.230 0.540 0.540 0.000   0 0.540
SUNRN8 18/12/2014 Call 14.700 0.170 0.170 0.000   0 0.170
SUNRO8 18/12/2014 Put 14.700 0.845 0.845 0.000   0 0.845
SUNDS8 18/12/2014 Call 15.170 0.075 0.075 0.000   0 0.075
SUNDT8 18/12/2014 Put 15.170 1.220 1.220 0.000   0 1.220
SUNZW8 18/12/2014 Call 15.640 0.030 0.030 0.000   0 0.030
SUNZX8 18/12/2014 Put 15.640 1.655 1.655 0.000   0 1.655
SUNFG8 18/12/2014 Call 16.110 0.015 0.015 0.000   0 0.015
SUNFH8 18/12/2014 Put 16.110 2.115 2.115 0.000   0 2.115
SUNF29 18/12/2014 Call 16.600 0.005 0.005 0.000   0 0.005
SUNF39 18/12/2014 Put 16.600 2.605 2.605 0.000   0 2.605
SUNGT9 18/12/2014 Call 17.070 0.002 0.002 0.000   0 0.002
SUNGU9 18/12/2014 Put 17.070 3.070 3.070 0.000   0 3.070
SUNJ29 18/12/2014 Call 17.540 0.001 0.001 0.000   0 0.001
SUNJ39 18/12/2014 Put 17.540 3.540 3.540 0.000   0 3.540
SUNJS9 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJT9 18/12/2014 Put 18.010 4.015 4.015 0.000   0 4.015
SUNIF9 29/01/2015 Call 11.760 2.385 2.385 0.000   0 2.385
SUNIG9 29/01/2015 Put 11.760 0.060 0.060 0.000   0 0.060
SUNFZ9 29/01/2015 Call 12.000 2.160 2.160 0.000   0 2.160
SUNG19 29/01/2015 Put 12.000 0.070 0.070 0.000   0 0.070
SUNFJ9 29/01/2015 Call 12.250 1.930 1.930 0.000   0 1.930
SUNFK9 29/01/2015 Put 12.250 0.085 0.085 0.000   0 0.085
SUNFP9 29/01/2015 Call 12.490 1.710 1.710 0.000   0 1.710
SUNFQ9 29/01/2015 Put 12.490 0.105 0.105 0.000   0 0.105
SUNFV9 29/01/2015 Call 12.740 1.490 1.490 0.000   0 1.490
SUNFW9 29/01/2015 Put 12.740 0.140 0.140 0.000   0 0.140
SUNMR9 29/01/2015 Call 12.750 1.480 1.480 0.000   0 1.480
SUNMS9 29/01/2015 Put 12.750 0.140 0.140 0.000   0 0.140
SUNG29 29/01/2015 Call 12.980 1.285 1.285 0.000   0 1.285
SUNG39 29/01/2015 Put 12.980 0.175 0.175 0.000   0 0.175
SUNFF9 29/01/2015 Call 13.230 1.080 1.080 0.000   0 1.080
SUNFG9 29/01/2015 Put 13.230 0.230 0.230 0.000   0 0.230
SUNFL9 29/01/2015 Call 13.470 0.895 0.895 0.000   0 0.895
SUNFM9 29/01/2015 Put 13.470 0.290 0.290 0.000   0 0.290
SUNFX9 29/01/2015 Call 13.720 0.720 0.720 0.000   0 0.720
SUNFY9 29/01/2015 Put 13.720 0.370 0.370 0.000   0 0.370
SUNG49 29/01/2015 Call 13.960 0.570 0.570 0.000   0 0.570
SUNG59 29/01/2015 Put 13.960 0.465 0.465 0.000   0 0.465
SUNF89 29/01/2015 Call 14.210 0.435 0.435 0.000   0 0.435
SUNF99 29/01/2015 Put 14.210 0.590 0.590 0.000   0 0.590
SUNFN9 29/01/2015 Call 14.450 0.330 0.330 0.000   0 0.330
SUNFO9 29/01/2015 Put 14.450 0.725 0.725 0.000   0 0.725
SUNFT9 29/01/2015 Call 14.700 0.235 0.235 0.240 500 0 0.235
SUNFU9 29/01/2015 Put 14.700 0.890 0.890 0.000   0 0.890
SUNFH9 29/01/2015 Call 15.190 0.120 0.120 0.000   0 0.120
SUNFI9 29/01/2015 Put 15.190 1.275 1.275 0.000   0 1.275
SUNG69 29/01/2015 Call 15.680 0.060 0.060 0.000   0 0.060
SUNG79 29/01/2015 Put 15.680 1.710 1.710 0.000   0 1.710
SUNFR9 29/01/2015 Call 16.170 0.030 0.030 0.000   0 0.030
SUNFS9 29/01/2015 Put 16.170 2.180 2.180 0.000   0 2.180
SUNGV9 29/01/2015 Call 16.660 0.020 0.020 0.000   0 0.020
SUNGW9 29/01/2015 Put 16.660 2.660 2.660 0.000   0 2.660
SUNJ49 29/01/2015 Call 17.150 0.010 0.010 0.000   0 0.010
SUNJ59 29/01/2015 Put 17.150 3.150 3.150 0.000   0 3.150
SUNJU9 29/01/2015 Call 17.640 0.006 0.006 0.000   0 0.006
SUNJV9 29/01/2015 Put 17.640 3.640 3.640 0.000   0 3.640
SUNKH9 29/01/2015 Call 18.130 0.003 0.003 0.000   0 0.003
SUNKI9 29/01/2015 Put 18.130 4.130 4.130 0.000   0 4.130
SUNP89 26/02/2015 Call 12.000 2.185 2.185 0.000   0 2.185
SUNP99 26/02/2015 Put 12.000 0.145 0.145 0.000   0 0.145
SUNMH9 26/02/2015 Call 12.250 1.965 1.965 0.000   0 1.965
SUNMI9 26/02/2015 Put 12.250 0.180 0.180 0.000   0 0.180
SUNMF9 26/02/2015 Call 12.500 1.745 1.745 0.000   0 1.745
SUNMG9 26/02/2015 Put 12.500 0.225 0.225 0.000   0 0.225
SUNLG9 26/02/2015 Call 12.750 1.525 1.525 0.000   0 1.525
SUNLH9 26/02/2015 Put 12.750 0.280 0.280 0.000   0 0.280
SUNLS9 26/02/2015 Call 13.000 1.320 1.320 0.000   0 1.320
SUNLT9 26/02/2015 Put 13.000 0.340 0.340 0.000   0 0.340
SUNLU9 26/02/2015 Call 13.250 1.130 1.130 0.000   0 1.130
SUNLW9 26/02/2015 Put 13.250 0.415 0.415 0.000   0 0.415
SUNL89 26/02/2015 Call 13.500 0.950 0.950 0.000   0 0.950
SUNL99 26/02/2015 Put 13.500 0.515 0.515 0.000   0 0.515
SUNLI9 26/02/2015 Call 13.750 0.785 0.785 0.000   0 0.785
SUNLJ9 26/02/2015 Put 13.750 0.630 0.630 0.000   0 0.630
SUNM49 26/02/2015 Call 14.000 0.635 0.635 0.000   0 0.635
SUNM59 26/02/2015 Put 14.000 0.760 0.760 0.000   0 0.760
SUNM29 26/02/2015 Call 14.250 0.505 0.505 0.000   0 0.505
SUNM39 26/02/2015 Put 14.250 0.910 0.910 0.000   0 0.910
SUNLA9 26/02/2015 Call 14.500 0.395 0.395 0.000   0 0.395
SUNLB9 26/02/2015 Put 14.500 1.075 1.075 0.000   0 1.075
SUNLK9 26/02/2015 Call 14.750 0.300 0.300 0.000   0 0.300
SUNLL9 26/02/2015 Put 14.750 1.260 1.260 0.000   0 1.260
SUNLO9 26/02/2015 Call 15.000 0.230 0.230 0.000   0 0.230
SUNLP9 26/02/2015 Put 15.000 1.460 1.460 0.000   0 1.460
SUNLC9 26/02/2015 Call 15.500 0.130 0.130 0.000   0 0.130
SUNLD9 26/02/2015 Put 15.500 1.890 1.890 0.000   0 1.890
SUNLQ9 26/02/2015 Call 16.000 0.070 0.070 0.000   0 0.070
SUNLR9 26/02/2015 Put 16.000 2.350 2.350 0.000   0 2.350
SUNLE9 26/02/2015 Call 16.500 0.045 0.045 0.000   0 0.045
SUNLF9 26/02/2015 Put 16.500 2.830 2.830 0.000   0 2.830
SUNLX9 26/02/2015 Call 17.000 0.030 0.030 0.000   0 0.030
SUNM19 26/02/2015 Put 17.000 3.315 3.315 0.000   0 3.315
SUNLM9 26/02/2015 Call 17.500 0.025 0.025 0.000   0 0.025
SUNLN9 26/02/2015 Put 17.500 3.805 3.805 0.000   0 3.805
SUNM99 26/02/2015 Call 18.000 0.015 0.015 0.000   0 0.015
SUNMA9 26/02/2015 Put 18.000 4.305 4.305 0.000   0 4.305
SUNX98 26/03/2015 Call 0.010 13.725 13.725 0.000   0 13.725
SUNQA7 26/03/2015 Call 9.640 4.455 4.455 0.000   0 4.455
SUNQB7 26/03/2015 Put 9.640 0.030 0.030 0.000   0 0.030
SUNPT7 26/03/2015 Call 10.120 3.990 3.990 0.000   0 3.990
SUNPU7 26/03/2015 Put 10.120 0.045 0.045 0.000   0 0.045
SUNXT8 26/03/2015 Call 10.130 3.610 3.610 0.000   0 3.610
SUNXU8 26/03/2015 Put 10.130 0.045 0.045 0.000   0 0.045
SUNQ47 26/03/2015 Call 10.600 3.520 3.520 0.000   0 3.520
SUNQ57 26/03/2015 Put 10.600 0.065 0.065 0.000   0 0.065
SUNX18 26/03/2015 Call 10.850 3.275 3.275 0.000   0 3.275
SUNX28 26/03/2015 Put 10.850 0.080 0.080 0.000   0 0.080
SUNPV7 26/03/2015 Call 11.090 3.040 3.040 0.000   0 3.040
SUNPW7 26/03/2015 Put 11.090 0.090 0.090 0.000   0 0.090
SUNWS8 26/03/2015 Call 11.330 2.810 2.810 0.000   0 2.810
SUNWT8 26/03/2015 Put 11.330 0.110 0.110 0.000   0 0.110
SUNQ67 26/03/2015 Call 11.570 2.585 2.585 0.000   0 2.585
SUNQ77 26/03/2015 Put 11.570 0.130 0.130 0.000   0 0.130
SUNXZ8 26/03/2015 Call 11.580 2.250 2.250 0.000   0 2.250
SUNXV8 26/03/2015 Put 11.580 0.130 0.130 0.000   0 0.130
SUNX38 26/03/2015 Call 11.810 2.365 2.365 0.000   0 2.365
SUNX48 26/03/2015 Put 11.810 0.160 0.160 0.000   0 0.160
SUNQ27 26/03/2015 Call 12.050 2.145 2.145 0.000   0 2.145
SUNQ37 26/03/2015 Put 12.050 0.190 0.190 0.000   0 0.190
SUNWY8 26/03/2015 Call 12.300 1.925 1.925 0.000   0 1.925
SUNWZ8 26/03/2015 Put 12.300 0.230 0.230 0.000   0 0.230
SUNQ87 26/03/2015 Call 12.530 1.725 1.725 0.000   0 1.725
SUNQ97 26/03/2015 Put 12.530 0.275 0.275 0.000   0 0.275
SUNX58 26/03/2015 Call 12.780 1.515 1.515 0.000   0 1.515
SUNX68 26/03/2015 Put 12.780 0.335 0.335 0.000   0 0.335
SUNY18 26/03/2015 Call 12.790 1.265 1.265 0.000   0 1.265
SUNY28 26/03/2015 Put 12.790 0.330 0.330 0.000   0 0.330
SUNPX7 26/03/2015 Call 13.010 1.330 1.330 0.000   0 1.330
SUNPY7 26/03/2015 Put 13.010 0.400 0.400 0.000   0 0.400
SUNWU8 26/03/2015 Call 13.260 1.135 1.135 0.000   0 1.135
SUNWV8 26/03/2015 Put 13.260 0.480 0.480 0.000   0 0.480
SUNY48 26/03/2015 Call 13.270 0.930 0.930 0.000   0 0.930
SUNY38 26/03/2015 Put 13.270 0.480 0.480 0.000   0 0.480
SUNQD7 26/03/2015 Call 13.500 0.965 0.965 0.000   0 0.965
SUNQE7 26/03/2015 Put 13.500 0.580 0.580 0.000   0 0.580
SUNX78 26/03/2015 Call 13.740 0.810 0.810 0.000   0 0.810
SUNX88 26/03/2015 Put 13.740 0.690 0.690 0.000   0 0.690
SUNI59 26/03/2015 Call 13.750 0.645 0.645 0.000   0 0.645
SUNI49 26/03/2015 Put 13.750 0.685 0.685 0.000   0 0.685
SUNT47 26/03/2015 Call 13.980 0.665 0.665 0.000   0 0.665
SUNT57 26/03/2015 Put 13.980 0.815 0.815 0.000   0 0.815
SUNWW8 26/03/2015 Call 14.230 0.540 0.540 0.000   0 0.540
SUNWX8 26/03/2015 Put 14.230 0.960 0.960 0.000   0 0.960
SUNKO9 26/03/2015 Call 14.240 0.425 0.425 0.000   0 0.425
SUNKN9 26/03/2015 Put 14.240 0.955 0.955 0.000   0 0.955
SUNTY7 26/03/2015 Call 14.460 0.440 0.440 0.000   0 0.440
SUNTZ7 26/03/2015 Put 14.460 1.110 1.110 0.000   0 1.110
SUNZI8 26/03/2015 Call 14.940 0.275 0.275 0.000   0 0.275
SUNZJ8 26/03/2015 Put 14.940 1.460 1.460 0.000   0 1.460
SUNEK8 26/03/2015 Call 15.430 0.165 0.165 0.000   0 0.165
SUNEL8 26/03/2015 Put 15.430 1.860 1.860 0.000   0 1.860
SUNBF9 26/03/2015 Call 15.910 0.095 0.095 0.000   0 0.095
SUNBG9 26/03/2015 Put 15.910 2.285 2.285 0.000   0 2.285
SUNL68 26/03/2015 Call 16.390 0.060 0.060 0.000   0 0.060
SUNL78 26/03/2015 Put 16.390 2.730 2.730 0.000   0 2.730
SUNGX9 26/03/2015 Call 16.870 0.040 0.040 0.000   0 0.040
SUNGY9 26/03/2015 Put 16.870 3.190 3.190 0.000   0 3.190
SUNJ69 26/03/2015 Call 17.350 0.030 0.030 0.000   0 0.030
SUNJ79 26/03/2015 Put 17.350 3.655 3.655 0.000   0 3.655
SUNI69 26/03/2015 Call 17.360 0.025 0.025 0.000   0 0.025
SUNI79 26/03/2015 Put 17.360 3.635 3.635 0.000   0 3.635
SUNJW9 26/03/2015 Call 17.840 0.025 0.025 0.000   0 0.025
SUNJX9 26/03/2015 Put 17.840 4.135 4.135 0.000   0 4.135
SUNKT9 26/03/2015 Call 18.320 0.020 0.020 0.000   0 0.020
SUNKU9 26/03/2015 Put 18.320 4.610 4.610 0.000   0 4.610
SUNEG9 25/06/2015 Call 0.010 13.820 13.820 0.000   0 13.820
SUNLY9 25/06/2015 Call 5.690 8.365 8.365 0.000   0 8.365
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.000
SUNMB9 25/06/2015 Call 6.160 7.900 7.900 0.000   0 7.900
SUNMC9 25/06/2015 Put 6.160 0.001 0.001 0.000   0 0.001
SUNMD9 25/06/2015 Call 9.000 5.090 5.090 0.000   0 5.090
SUNME9 25/06/2015 Put 9.000 0.040 0.040 0.000   0 0.040
SUNM79 25/06/2015 Call 9.480 4.615 4.615 0.000   0 4.615
SUNM89 25/06/2015 Put 9.480 0.060 0.060 0.000   0 0.060
SUNN19 25/06/2015 Call 9.960 4.145 4.145 0.000   0 4.145
SUNN29 25/06/2015 Put 9.960 0.085 0.085 0.000   0 0.085
SUNRJ9 25/06/2015 Call 10.440 3.675 3.675 0.000   0 3.675
SUNRK9 25/06/2015 Put 10.440 0.115 0.115 0.000   0 0.115
SUNTB9 25/06/2015 Call 10.910 3.225 3.225 0.000   0 3.225
SUNTC9 25/06/2015 Put 10.910 0.150 0.150 0.000   0 0.150
SUNWB9 25/06/2015 Call 11.380 2.780 2.780 0.000   0 2.780
SUNWC9 25/06/2015 Put 11.380 0.195 0.195 0.000   0 0.195
SUND89 25/06/2015 Call 11.610 2.570 2.570 0.000   0 2.570
SUND99 25/06/2015 Put 11.610 0.225 0.225 0.000   0 0.225
SUNKS9 25/06/2015 Call 11.620 2.365 2.365 0.000   0 2.365
SUNKR9 25/06/2015 Put 11.620 0.220 0.220 0.000   0 0.220
SUNZR9 25/06/2015 Call 11.850 2.355 2.355 0.000   0 2.355
SUNZS9 25/06/2015 Put 11.850 0.260 0.260 0.000   0 0.260
SUNDS9 25/06/2015 Call 12.090 2.145 2.145 0.000   0 2.145
SUNDT9 25/06/2015 Put 12.090 0.300 0.300 0.000   0 0.300
SUNKP9 25/06/2015 Call 12.100 1.975 1.975 0.000   0 1.975
SUNKQ9 25/06/2015 Put 12.100 0.295 0.295 0.000   0 0.295
SUNEJ7 25/06/2015 Call 12.330 1.940 1.940 0.000   0 1.940
SUNEK7 25/06/2015 Put 12.330 0.350 0.350 0.000   0 0.350
SUNDK9 25/06/2015 Call 12.560 1.750 1.750 0.000   0 1.750
SUNDL9 25/06/2015 Put 12.560 0.405 0.405 0.000   0 0.405
SUNFV7 25/06/2015 Call 12.800 1.560 1.560 0.000   0 1.560
SUNFW7 25/06/2015 Put 12.800 0.470 0.470 0.000   0 0.470
SUNDQ9 25/06/2015 Call 13.030 1.390 1.390 0.000   0 1.390
SUNDR9 25/06/2015 Put 13.030 0.540 0.540 0.000   0 0.540
SUNMJ9 25/06/2015 Call 13.040 1.285 1.285 0.000   0 1.285
SUNMK9 25/06/2015 Put 13.040 0.530 0.530 0.000   0 0.530
SUNK57 25/06/2015 Call 13.270 1.220 1.220 0.000   0 1.220
SUNK67 25/06/2015 Put 13.270 0.625 0.625 0.000   0 0.625
SUNMM9 25/06/2015 Call 13.280 1.130 1.130 0.000   0 1.130
SUNML9 25/06/2015 Put 13.280 0.615 0.615 0.000   0 0.615
SUNDM9 25/06/2015 Call 13.510 1.060 1.060 0.000   0 1.060
SUNDN9 25/06/2015 Put 13.510 0.725 0.725 0.000   0 0.725
SUNMN9 25/06/2015 Call 13.520 0.990 0.990 0.000   0 0.990
SUNMO9 25/06/2015 Put 13.520 0.710 0.710 0.000   0 0.710
SUNR27 25/06/2015 Call 13.750 0.915 0.915 0.000   0 0.915
SUNR37 25/06/2015 Put 13.750 0.835 0.835 0.000   0 0.835
SUND69 25/06/2015 Call 13.980 0.785 0.785 0.000   0 0.785
SUND79 25/06/2015 Put 13.980 0.945 0.945 0.000   0 0.945
SUNT67 25/06/2015 Call 14.230 0.665 0.665 0.000   0 0.665
SUNT77 25/06/2015 Put 14.230 1.090 1.090 0.000   0 1.090
SUNDO9 25/06/2015 Call 14.700 0.475 0.475 0.000   0 0.475
SUNDP9 25/06/2015 Put 14.700 1.385 1.385 0.000   0 1.385
SUNDU8 25/06/2015 Call 15.170 0.325 0.325 0.000   0 0.325
SUNDV8 25/06/2015 Put 15.170 1.725 1.725 0.000   0 1.725
SUNDU9 25/06/2015 Call 15.640 0.215 0.215 0.000   0 0.215
SUNDV9 25/06/2015 Put 15.640 2.105 2.105 0.000   0 2.105
SUNFI8 25/06/2015 Call 16.110 0.140 0.140 0.000   0 0.140
SUNFJ8 25/06/2015 Put 16.110 2.510 2.510 0.000   0 2.510
SUNF49 25/06/2015 Call 16.600 0.085 0.085 0.000   0 0.085
SUNF59 25/06/2015 Put 16.600 2.960 2.960 0.000   0 2.960
SUNGZ9 25/06/2015 Call 17.070 0.055 0.055 0.000   0 0.055
SUNI19 25/06/2015 Put 17.070 3.400 3.400 0.000   0 3.400
SUNJ89 25/06/2015 Call 17.540 0.035 0.035 0.000   0 0.035
SUNJ99 25/06/2015 Put 17.540 3.855 3.855 0.000   0 3.855
SUNJY9 25/06/2015 Call 18.010 0.025 0.025 0.000   0 0.025
SUNJZ9 25/06/2015 Put 18.010 4.315 4.315 0.000   0 4.315
SUNP59 24/09/2015 Call 0.010 13.405 13.405 0.000   0 13.405
SUNU38 24/09/2015 Call 9.800 4.310 4.310 0.000   0 4.310
SUNU48 24/09/2015 Put 9.800 0.150 0.150 0.000   0 0.150
SUNQ28 24/09/2015 Call 10.290 3.830 3.830 0.000   0 3.830
SUNQ38 24/09/2015 Put 10.290 0.190 0.190 0.000   0 0.190
SUNI78 24/09/2015 Call 10.780 3.355 3.355 0.000   0 3.355
SUNI88 24/09/2015 Put 10.780 0.245 0.245 0.000   0 0.245
SUNG38 24/09/2015 Call 11.270 2.890 2.890 0.000   0 2.890
SUNG48 24/09/2015 Put 11.270 0.315 0.315 0.000   0 0.315
SUNGX8 24/09/2015 Call 11.760 2.440 2.440 0.000   0 2.440
SUNGY8 24/09/2015 Put 11.760 0.410 0.410 0.000   0 0.410
SUNPK9 24/09/2015 Call 12.000 2.230 2.230 0.000   0 2.230
SUNPL9 24/09/2015 Put 12.000 0.470 0.470 0.000   0 0.470
SUNG18 24/09/2015 Call 12.250 2.020 2.020 0.000   0 2.020
SUNG28 24/09/2015 Put 12.250 0.540 0.540 0.000   0 0.540
SUNKL9 24/09/2015 Call 12.490 1.830 1.830 0.000   0 1.830
SUNKM9 24/09/2015 Put 12.490 0.615 0.615 0.000   0 0.615
SUNGN8 24/09/2015 Call 12.740 1.635 1.635 0.000   0 1.635
SUNGO8 24/09/2015 Put 12.740 0.705 0.705 0.000   0 0.705
SUNMZ9 24/09/2015 Call 12.980 1.465 1.465 0.000   0 1.465
SUNN39 24/09/2015 Put 12.980 0.800 0.800 0.000   0 0.800
SUNFY8 24/09/2015 Call 13.230 1.295 1.295 0.000   0 1.295
SUNFZ8 24/09/2015 Put 13.230 0.905 0.905 0.000   0 0.905
SUNN69 24/09/2015 Call 13.470 1.145 1.145 0.000   0 1.145
SUNN79 24/09/2015 Put 13.470 1.020 1.020 0.000   0 1.020
SUNGP8 24/09/2015 Call 13.720 0.995 0.995 0.000   0 0.995
SUNGQ8 24/09/2015 Put 13.720 1.145 1.145 0.000   0 1.145
SUNMX9 24/09/2015 Call 13.960 0.870 0.870 0.000   0 0.870
SUNMY9 24/09/2015 Put 13.960 1.280 1.280 0.000   0 1.280
SUNGV8 24/09/2015 Call 14.210 0.745 0.745 0.000   0 0.745
SUNGW8 24/09/2015 Put 14.210 1.425 1.425 0.000   0 1.425
SUNNK9 24/09/2015 Call 14.450 0.640 0.640 0.000   0 0.640
SUNNL9 24/09/2015 Put 14.450 1.580 1.580 0.000   0 1.580
SUNGR8 24/09/2015 Call 14.700 0.545 0.545 0.000   0 0.545
SUNGS8 24/09/2015 Put 14.700 1.745 1.745 0.000   0 1.745
SUNKK9 24/09/2015 Call 15.190 0.385 0.385 0.000   0 0.385
SUNKJ9 24/09/2015 Put 15.190 2.105 2.105 0.000   0 2.105
SUNGT8 24/09/2015 Call 15.680 0.265 0.265 0.000   0 0.265
SUNGU8 24/09/2015 Put 15.680 2.495 2.495 0.000   0 2.495
SUNN89 24/09/2015 Call 16.170 0.175 0.175 0.000   0 0.175
SUNN99 24/09/2015 Put 16.170 2.910 2.910 0.000   0 2.910
SUNEP9 24/09/2015 Call 16.660 0.110 0.110 0.000   0 0.110
SUNEQ9 24/09/2015 Put 16.660 3.340 3.340 0.000   0 3.340
SUNN49 24/09/2015 Call 17.150 0.075 0.075 0.000   0 0.075
SUNN59 24/09/2015 Put 17.150 3.785 3.785 0.000   0 3.785
SUNI89 24/09/2015 Call 17.640 0.055 0.055 0.000   0 0.055
SUNI99 24/09/2015 Put 17.640 4.255 4.255 0.000   0 4.255
SUNK19 24/09/2015 Call 18.620 0.035 0.035 0.000   0 0.035
SUNK69 24/09/2015 Put 18.620 5.175 5.175 0.000   0 5.175
SUND27 17/12/2015 Call 10.120 3.990 3.990 0.000   0 3.990
SUND37 17/12/2015 Put 10.120 0.115 0.115 0.000   0 0.115
SUNCT7 17/12/2015 Call 10.600 3.540 3.540 0.000   0 3.540
SUNCU7 17/12/2015 Put 10.600 0.180 0.180 0.000   0 0.180
SUNEH9 17/12/2015 Call 11.090 3.105 3.105 0.000   0 3.105
SUNEI9 17/12/2015 Put 11.090 0.270 0.270 0.000   0 0.270
SUNCR7 17/12/2015 Call 11.570 2.700 2.700 0.000   0 2.700
SUNCS7 17/12/2015 Put 11.570 0.385 0.385 0.000   0 0.385
SUNCZ7 17/12/2015 Call 12.050 2.330 2.330 0.000   0 2.330
SUND17 17/12/2015 Put 12.050 0.530 0.530 0.000   0 0.530
SUNE79 17/12/2015 Call 12.530 1.995 1.995 0.000   0 1.995
SUNE89 17/12/2015 Put 12.530 0.710 0.710 0.000   0 0.710
SUNDW9 17/12/2015 Call 13.010 1.700 1.700 0.000   0 1.700
SUNDX9 17/12/2015 Put 13.010 0.920 0.920 0.000   0 0.920
SUNE99 17/12/2015 Call 13.500 1.435 1.435 0.000   0 1.435
SUNEF9 17/12/2015 Put 13.500 1.165 1.165 0.000   0 1.165
SUNDY9 17/12/2015 Call 13.980 1.205 1.205 0.000   0 1.205
SUNDZ9 17/12/2015 Put 13.980 1.440 1.440 0.000   0 1.440
SUNE59 17/12/2015 Call 14.460 1.010 1.010 0.000   0 1.010
SUNE69 17/12/2015 Put 14.460 1.740 1.740 0.000   0 1.740
SUNE39 17/12/2015 Call 15.430 0.695 0.695 0.000   0 0.695
SUNE49 17/12/2015 Put 15.430 2.430 2.430 0.000   0 2.430
SUNE19 17/12/2015 Call 16.390 0.470 0.470 0.000   0 0.470
SUNE29 17/12/2015 Put 16.390 3.190 3.190 0.000   0 3.190
SUNG89 17/12/2015 Call 17.350 0.310 0.310 0.000   0 0.310
SUNG99 17/12/2015 Put 17.350 4.020 4.020 0.000   0 4.020
SUNK79 17/12/2015 Call 18.320 0.200 0.200 0.000   0 0.200
SUNK89 17/12/2015 Put 18.320 4.900 4.900 0.000   0 4.900
SUNP69 23/03/2016 Call 12.000 2.185 2.185 0.000   0 2.185
SUNP79 23/03/2016 Put 12.000 0.520 0.520 0.000   0 0.520
SUNP19 23/03/2016 Call 12.500 1.775 1.775 0.000   0 1.775
SUNP29 23/03/2016 Put 12.500 0.715 0.715 0.000   0 0.715
SUNNW9 23/03/2016 Call 13.000 1.425 1.425 0.000   0 1.425
SUNNX9 23/03/2016 Put 13.000 0.945 0.945 0.000   0 0.945
SUNP39 23/03/2016 Call 13.500 1.130 1.130 0.000   0 1.130
SUNP49 23/03/2016 Put 13.500 1.210 1.210 0.000   0 1.210
SUNNU9 23/03/2016 Call 14.000 0.890 0.890 0.000   0 0.890
SUNNV9 23/03/2016 Put 14.000 1.510 1.510 0.000   0 1.510
SUNNY9 23/03/2016 Call 14.500 0.695 0.695 0.000   0 0.695
SUNNZ9 23/03/2016 Put 14.500 1.845 1.845 0.000   0 1.845
SUNNS9 23/03/2016 Call 15.000 0.540 0.540 0.000   0 0.540
SUNNT9 23/03/2016 Put 15.000 2.200 2.200 0.000   0 2.200
SUNNO9 23/03/2016 Call 16.000 0.320 0.320 0.000   0 0.320
SUNNP9 23/03/2016 Put 16.000 2.990 2.990 0.000   0 2.990
SUNNM9 23/03/2016 Call 17.000 0.180 0.180 0.000   0 0.180
SUNNN9 23/03/2016 Put 17.000 3.845 3.845 0.000   0 3.845
SUNNQ9 23/03/2016 Call 18.000 0.100 0.100 0.000   0 0.100
SUNNR9 23/03/2016 Put 18.000 4.745 4.745 0.000   0 4.745
SUNU58 22/12/2016 Call 9.800 4.290 4.290 0.000   0 4.290
SUNU68 22/12/2016 Put 9.800 0.250 0.250 0.000   0 0.250

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.