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 13.220 Up 0.100 13.190 13.280 13.180 13.335 13.125 1,798,007 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNYI9 28/05/2015 Call 0.010 13.210 13.210 0.000   0 13.210
SUNF77 28/05/2015 Call 11.250 1.975 1.975 0.000   0 1.975
SUNF87 28/05/2015 Put 11.250 0.000 0.000 0.000   0 0.000
SUNZH9 28/05/2015 Call 11.500 1.725 1.725 0.000   0 1.725
SUNZI9 28/05/2015 Put 11.500 0.000 0.000 0.000   0 0.000
SUNSY9 28/05/2015 Call 11.750 1.475 1.475 0.000   0 1.475
SUNSZ9 28/05/2015 Put 11.750 0.000 0.000 0.000   96 0.000
SUNZ49 28/05/2015 Call 11.760 1.465 1.465 0.000   0 1.465
SUNZ39 28/05/2015 Put 11.760 0.000 0.000 0.000   0 0.000
SUNSS9 28/05/2015 Call 12.000 1.225 1.225 0.000   0 1.225
SUNST9 28/05/2015 Put 12.000 0.000 0.000 0.000   320 0.000
SUNZ59 28/05/2015 Call 12.010 1.215 1.215 0.000   0 1.215
SUNZ69 28/05/2015 Put 12.010 0.000 0.000 0.000   0 0.000
SUNSO9 28/05/2015 Call 12.250 0.975 0.975 0.000   0 0.975
SUNSP9 28/05/2015 Put 12.250 0.000 0.000 0.000   620 0.000
SUNZ89 28/05/2015 Call 12.260 0.970 0.970 0.000   0 0.970
SUNZ79 28/05/2015 Put 12.260 0.000 0.000 0.000   0 0.000
SUNSK9 28/05/2015 Call 12.500 0.730 0.730 0.000   7 0.730
SUNSL9 28/05/2015 Put 12.500 0.002 0.002 0.000   100 0.002
SUNCY7 28/05/2015 Call 12.510 0.725 0.725 0.000   0 0.725
SUND47 28/05/2015 Put 12.510 0.002 0.002 0.000   200 0.002
SUNRY9 28/05/2015 Call 12.750 0.500 0.500 0.000   199 0.500
SUNRZ9 28/05/2015 Put 12.750 0.010 0.010 0.000   622 0.010
SUNS39 28/05/2015 Call 13.000 0.295 0.295 0.000   865 0.295
SUNS49 28/05/2015 Put 13.000 0.045 0.045 0.000   3,905 0.045
SUNCX7 28/05/2015 Call 13.010 0.285 0.285 0.000   1 0.285
SUNCW7 28/05/2015 Put 13.010 0.050 0.050 0.000   300 0.050
SUNSD9 28/05/2015 Call 13.250 0.150 0.150 0.115 20 509 0.150
SUNSE9 28/05/2015 Put 13.250 0.135 0.135 0.000   734 0.135
SUNRW9 28/05/2015 Call 13.500 0.070 0.070 0.000   974 0.070
SUNRX9 28/05/2015 Put 13.500 0.305 0.305 0.245 70 1,017 0.305
SUNCI7 28/05/2015 Call 13.510 0.070 0.070 0.000   200 0.070
SUNCJ7 28/05/2015 Put 13.510 0.315 0.315 0.000   325 0.315
SUNRM9 28/05/2015 Call 13.750 0.035 0.035 0.000   5,090 0.035
SUNRN9 28/05/2015 Put 13.750 0.530 0.530 0.000   735 0.530
SUNDT7 28/05/2015 Call 13.760 0.035 0.035 0.000   0 0.035
SUNDU7 28/05/2015 Put 13.760 0.540 0.540 0.000   0 0.540
SUNS59 28/05/2015 Call 14.000 0.020 0.020 0.000   4,867 0.020
SUNS69 28/05/2015 Put 14.000 0.780 0.780 0.000   262 0.780
SUNCQ7 28/05/2015 Call 14.010 0.020 0.020 0.000   52 0.020
SUNCV7 28/05/2015 Put 14.010 0.790 0.790 0.000   270 0.790
SUNSF9 28/05/2015 Call 14.250 0.015 0.015 0.000   4,856 0.015
SUNSG9 28/05/2015 Put 14.250 1.030 1.030 0.000   0 1.030
SUNDW7 28/05/2015 Call 14.260 0.015 0.015 0.000   0 0.015
SUNDV7 28/05/2015 Put 14.260 1.040 1.040 0.000   0 1.040
SUNRU9 28/05/2015 Call 14.500 0.009 0.009 0.000   3,480 0.009
SUNRV9 28/05/2015 Put 14.500 1.280 1.280 0.000   55 1.280
SUNRO9 28/05/2015 Call 14.750 0.006 0.006 0.000   3,946 0.006
SUNRP9 28/05/2015 Put 14.750 1.530 1.530 0.000   0 1.530
SUNS99 28/05/2015 Call 15.000 0.004 0.004 0.010 650 1,948 0.004
SUNSA9 28/05/2015 Put 15.000 1.780 1.780 0.000   0 1.780
SUNRS9 28/05/2015 Call 15.500 0.002 0.002 0.000   0 0.002
SUNRT9 28/05/2015 Put 15.500 2.280 2.280 0.000   0 2.280
SUNS79 28/05/2015 Call 16.000 0.000 0.000 0.000   0 0.000
SUNS89 28/05/2015 Put 16.000 2.780 2.780 0.000   0 2.780
SUNS19 28/05/2015 Call 16.500 0.000 0.000 0.000   0 0.000
SUNS29 28/05/2015 Put 16.500 3.280 3.280 0.000   0 3.280
SUNSB9 28/05/2015 Call 17.000 0.000 0.000 0.000   0 0.000
SUNSC9 28/05/2015 Put 17.000 3.780 3.780 0.000   0 3.780
SUNRQ9 28/05/2015 Call 17.500 0.000 0.000 0.000   0 0.000
SUNRR9 28/05/2015 Put 17.500 4.280 4.280 0.000   0 4.280
SUNW49 28/05/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SUNW59 28/05/2015 Put 18.000 4.780 4.780 0.000   0 4.780
SUNEG9 25/06/2015 Call 0.010 13.235 13.235 0.000   0 13.235
SUNUT9 25/06/2015 Call 0.110 13.110 13.110 0.000   565 13.110
SUNUU9 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNLY9 25/06/2015 Call 5.690 7.540 7.540 0.000   0 7.540
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 7.070 7.070 0.000   0 7.070
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNU59 25/06/2015 Call 7.100 6.130 6.130 0.000   0 6.130
SUNU69 25/06/2015 Put 7.100 0.000 0.000 0.000   0 0.000
SUNUH9 25/06/2015 Call 7.110 6.120 6.120 0.000   300 6.120
SUNUI9 25/06/2015 Put 7.110 0.000 0.000 0.000   0 0.000
SUNU89 25/06/2015 Call 8.060 5.175 5.175 0.000   0 5.175
SUNU79 25/06/2015 Put 8.060 0.000 0.000 0.000   0 0.000
SUNUK9 25/06/2015 Call 8.070 5.165 5.165 0.000   0 5.165
SUNUJ9 25/06/2015 Put 8.070 0.000 0.000 0.000   0 0.000
SUNMD9 25/06/2015 Call 9.000 4.240 4.240 0.000   0 4.240
SUNME9 25/06/2015 Put 9.000 0.000 0.000 0.000   0 0.000
SUNM79 25/06/2015 Call 9.480 3.765 3.765 0.000   0 3.765
SUNM89 25/06/2015 Put 9.480 0.000 0.000 0.000   0 0.000
SUNN19 25/06/2015 Call 9.960 3.290 3.290 0.000   0 3.290
SUNN29 25/06/2015 Put 9.960 0.000 0.000 0.000   0 0.000
SUNU99 25/06/2015 Call 9.970 3.280 3.280 0.000   0 3.280
SUNUA9 25/06/2015 Put 9.970 0.000 0.000 0.000   0 0.000
SUNUC9 25/06/2015 Call 10.200 3.050 3.050 0.000   155 3.050
SUNUB9 25/06/2015 Put 10.200 0.001 0.001 0.000   0 0.001
SUNRJ9 25/06/2015 Call 10.440 2.815 2.815 0.000   0 2.815
SUNRK9 25/06/2015 Put 10.440 0.001 0.001 0.000   0 0.001
SUNTB9 25/06/2015 Call 10.910 2.355 2.355 0.000   0 2.355
SUNTC9 25/06/2015 Put 10.910 0.005 0.005 0.000   280 0.005
SUNFY7 25/06/2015 Call 11.140 2.130 2.130 0.000   0 2.130
SUNFZ7 25/06/2015 Put 11.140 0.009 0.009 0.000   0 0.009
SUNWB9 25/06/2015 Call 11.380 1.895 1.895 0.000   0 1.895
SUNWC9 25/06/2015 Put 11.380 0.015 0.015 0.000   227 0.015
SUND89 25/06/2015 Call 11.610 1.675 1.675 0.000   0 1.675
SUND99 25/06/2015 Put 11.610 0.025 0.025 0.000   1,000 0.025
SUNKS9 25/06/2015 Call 11.620 1.665 1.665 0.000   30 1.665
SUNKR9 25/06/2015 Put 11.620 0.025 0.025 0.000   0 0.025
SUNZR9 25/06/2015 Call 11.850 1.445 1.445 0.000   0 1.445
SUNZS9 25/06/2015 Put 11.850 0.040 0.040 0.000   666 0.040
SUNDS9 25/06/2015 Call 12.090 1.225 1.225 0.000   300 1.225
SUNDT9 25/06/2015 Put 12.090 0.055 0.055 0.000   5,300 0.055
SUNKP9 25/06/2015 Call 12.100 1.215 1.215 0.000   163 1.215
SUNKQ9 25/06/2015 Put 12.100 0.055 0.055 0.000   120 0.055
SUNEJ7 25/06/2015 Call 12.330 1.005 1.005 0.000   0 1.005
SUNEK7 25/06/2015 Put 12.330 0.080 0.080 0.000   800 0.080
SUNX59 25/06/2015 Call 12.340 0.995 0.995 0.000   0 0.995
SUNX69 25/06/2015 Put 12.340 0.080 0.080 0.000   125 0.080
SUNDK9 25/06/2015 Call 12.560 0.805 0.805 0.000   0 0.805
SUNDL9 25/06/2015 Put 12.560 0.115 0.115 0.000   3,869 0.115
SUNX39 25/06/2015 Call 12.570 0.800 0.800 0.000   0 0.800
SUNX49 25/06/2015 Put 12.570 0.115 0.115 0.000   210 0.115
SUNFV7 25/06/2015 Call 12.800 0.615 0.615 0.000   0 0.615
SUNFW7 25/06/2015 Put 12.800 0.165 0.165 0.000   674 0.165
SUNDQ9 25/06/2015 Call 13.030 0.450 0.450 0.000   156 0.450
SUNDR9 25/06/2015 Put 13.030 0.235 0.235 0.220 100 1,597 0.235
SUNMJ9 25/06/2015 Call 13.040 0.445 0.445 0.000   233 0.445
SUNMK9 25/06/2015 Put 13.040 0.235 0.235 0.000   260 0.235
SUNK57 25/06/2015 Call 13.270 0.310 0.310 0.000   100 0.310
SUNK67 25/06/2015 Put 13.270 0.330 0.330 0.000   491 0.330
SUNMM9 25/06/2015 Call 13.280 0.305 0.305 0.000   79 0.305
SUNML9 25/06/2015 Put 13.280 0.335 0.335 0.000   93 0.335
SUNDM9 25/06/2015 Call 13.510 0.200 0.200 0.000   1,335 0.200
SUNDN9 25/06/2015 Put 13.510 0.460 0.460 0.000   2,916 0.460
SUNMN9 25/06/2015 Call 13.520 0.195 0.195 0.000   635 0.195
SUNMO9 25/06/2015 Put 13.520 0.465 0.465 0.000   235 0.465
SUNR27 25/06/2015 Call 13.750 0.125 0.125 0.120 60 5,146 0.125
SUNR37 25/06/2015 Put 13.750 0.625 0.625 0.000   1,344 0.625
SUND69 25/06/2015 Call 13.980 0.075 0.075 0.000   4,871 0.075
SUND79 25/06/2015 Put 13.980 0.805 0.805 0.000   2,191 0.805
SUNWD9 25/06/2015 Call 13.990 0.070 0.070 0.000   20 0.070
SUNWA9 25/06/2015 Put 13.990 0.805 0.805 0.000   258 0.805
SUNT67 25/06/2015 Call 14.230 0.040 0.040 0.000   4,112 0.040
SUNT77 25/06/2015 Put 14.230 1.025 1.025 0.000   33 1.025
SUNWE9 25/06/2015 Call 14.240 0.040 0.040 0.000   476 0.040
SUNWF9 25/06/2015 Put 14.240 1.025 1.025 0.000   425 1.025
SUNDO9 25/06/2015 Call 14.700 0.010 0.010 0.000   2,889 0.010
SUNDP9 25/06/2015 Put 14.700 1.480 1.480 0.000   300 1.480
SUNWH9 25/06/2015 Call 14.710 0.010 0.010 0.000   0 0.010
SUNWG9 25/06/2015 Put 14.710 1.470 1.470 0.000   656 1.470
SUNDU8 25/06/2015 Call 15.170 0.002 0.002 0.000   870 0.002
SUNDV8 25/06/2015 Put 15.170 1.950 1.950 0.000   0 1.950
SUNDU9 25/06/2015 Call 15.640 0.001 0.001 0.000   1,420 0.001
SUNDV9 25/06/2015 Put 15.640 2.420 2.420 0.000   0 2.420
SUNFI8 25/06/2015 Call 16.110 0.000 0.000 0.000   200 0.000
SUNFJ8 25/06/2015 Put 16.110 2.890 2.890 0.000   0 2.890
SUNF49 25/06/2015 Call 16.600 0.000 0.000 0.000   0 0.000
SUNF59 25/06/2015 Put 16.600 3.380 3.380 0.000   0 3.380
SUNGZ9 25/06/2015 Call 17.070 0.000 0.000 0.000   0 0.000
SUNI19 25/06/2015 Put 17.070 3.850 3.850 0.000   0 3.850
SUNJ89 25/06/2015 Call 17.540 0.000 0.000 0.000   0 0.000
SUNJ99 25/06/2015 Put 17.540 4.320 4.320 0.000   0 4.320
SUNJY9 25/06/2015 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJZ9 25/06/2015 Put 18.010 4.790 4.790 0.000   0 4.790
SUNR39 25/06/2015 Call 18.480 0.000 0.000 0.000   0 0.000
SUNR49 25/06/2015 Put 18.480 5.260 5.260 0.000   0 5.260
SUNEZ7 30/07/2015 Call 0.010 13.260 13.260 0.000   30 13.260
SUNF97 30/07/2015 Call 11.250 2.055 2.055 0.000   0 2.055
SUNFF7 30/07/2015 Put 11.250 0.045 0.045 0.000   200 0.045
SUNZJ9 30/07/2015 Call 11.500 1.835 1.835 0.000   150 1.835
SUNZK9 30/07/2015 Put 11.500 0.065 0.065 0.000   200 0.065
SUNYR9 30/07/2015 Call 11.750 1.605 1.605 0.000   0 1.605
SUNYS9 30/07/2015 Put 11.750 0.085 0.085 0.000   201 0.085
SUNWR9 30/07/2015 Call 12.000 1.375 1.375 0.000   0 1.375
SUNWQ9 30/07/2015 Put 12.000 0.110 0.110 0.000   420 0.110
SUNWS9 30/07/2015 Call 12.010 1.370 1.370 0.000   0 1.370
SUNWT9 30/07/2015 Put 12.010 0.110 0.110 0.000   0 0.110
SUNWO9 30/07/2015 Call 12.250 1.160 1.160 0.000   0 1.160
SUNWP9 30/07/2015 Put 12.250 0.145 0.145 0.000   190 0.145
SUNWV9 30/07/2015 Call 12.260 1.150 1.150 0.000   0 1.150
SUNWU9 30/07/2015 Put 12.260 0.145 0.145 0.000   125 0.145
SUNWM9 30/07/2015 Call 12.500 0.955 0.955 0.000   0 0.955
SUNWN9 30/07/2015 Put 12.500 0.190 0.190 0.000   0 0.190
SUNWW9 30/07/2015 Call 12.510 0.950 0.950 0.000   0 0.950
SUNWX9 30/07/2015 Put 12.510 0.190 0.190 0.000   0 0.190
SUNVQ9 30/07/2015 Call 12.750 0.765 0.765 0.000   0 0.765
SUNVR9 30/07/2015 Put 12.750 0.250 0.250 0.000   0 0.250
SUNWZ9 30/07/2015 Call 12.760 0.760 0.760 0.000   0 0.760
SUNWY9 30/07/2015 Put 12.760 0.250 0.250 0.000   0 0.250
SUNVY9 30/07/2015 Call 13.000 0.600 0.600 0.000   50 0.600
SUNVZ9 30/07/2015 Put 13.000 0.330 0.330 0.000   2,400 0.330
SUNX19 30/07/2015 Call 13.010 0.590 0.590 0.000   427 0.590
SUNX29 30/07/2015 Put 13.010 0.330 0.330 0.000   90 0.330
SUNVG9 30/07/2015 Call 13.250 0.450 0.450 0.000   830 0.450
SUNVH9 30/07/2015 Put 13.250 0.430 0.430 0.000   120 0.430
SUNV89 30/07/2015 Call 13.500 0.330 0.330 0.000   1,304 0.330
SUNV99 30/07/2015 Put 13.500 0.560 0.560 0.000   384 0.560
SUNVM9 30/07/2015 Call 13.750 0.235 0.235 0.000   3,055 0.235
SUNVN9 30/07/2015 Put 13.750 0.710 0.710 0.000   441 0.710
SUNW19 30/07/2015 Call 14.000 0.160 0.160 0.000   1,748 0.160
SUNW29 30/07/2015 Put 14.000 0.890 0.890 0.000   110 0.890
SUNZV9 30/07/2015 Call 14.010 0.155 0.155 0.000   66 0.155
SUNZW9 30/07/2015 Put 14.010 0.885 0.885 0.000   1,025 0.885
SUNVK9 30/07/2015 Call 14.250 0.105 0.105 0.000   1,150 0.105
SUNVL9 30/07/2015 Put 14.250 1.090 1.090 0.000   0 1.090
SUNVA9 30/07/2015 Call 14.500 0.070 0.070 0.000   2,093 0.070
SUNVB9 30/07/2015 Put 14.500 1.310 1.310 0.000   0 1.310
SUNVS9 30/07/2015 Call 14.750 0.045 0.045 0.000   700 0.045
SUNVT9 30/07/2015 Put 14.750 1.540 1.540 0.000   0 1.540
SUNVW9 30/07/2015 Call 15.000 0.025 0.025 0.000   0 0.025
SUNVX9 30/07/2015 Put 15.000 1.780 1.780 0.000   0 1.780
SUNZY9 30/07/2015 Call 15.010 0.025 0.025 0.000   155 0.025
SUNZX9 30/07/2015 Put 15.010 1.755 1.755 0.000   170 1.755
SUNVC9 30/07/2015 Call 15.500 0.010 0.010 0.000   0 0.010
SUNVD9 30/07/2015 Put 15.500 2.280 2.280 0.000   0 2.280
SUNB17 30/07/2015 Call 15.510 0.010 0.010 0.000   0 0.010
SUNB27 30/07/2015 Put 15.510 2.240 2.240 0.000   0 2.240
SUNVI9 30/07/2015 Call 16.000 0.003 0.003 0.000   0 0.003
SUNVJ9 30/07/2015 Put 16.000 2.780 2.780 0.000   0 2.780
SUNB47 30/07/2015 Call 16.010 0.003 0.003 0.000   0 0.003
SUNB37 30/07/2015 Put 16.010 2.730 2.730 0.000   0 2.730
SUNVO9 30/07/2015 Call 16.500 0.001 0.001 0.000   0 0.001
SUNVP9 30/07/2015 Put 16.500 3.280 3.280 0.000   0 3.280
SUNVE9 30/07/2015 Call 17.000 0.000 0.000 0.000   0 0.000
SUNVF9 30/07/2015 Put 17.000 3.780 3.780 0.000   0 3.780
SUNVU9 30/07/2015 Call 17.500 0.000 0.000 0.000   0 0.000
SUNVV9 30/07/2015 Put 17.500 4.280 4.280 0.000   0 4.280
SUNW69 30/07/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SUNW79 30/07/2015 Put 18.000 4.780 4.780 0.000   0 4.780
SUNFG7 27/08/2015 Call 11.250 2.060 2.060 0.000   0 2.060
SUNFH7 27/08/2015 Put 11.250 0.125 0.125 0.000   0 0.125
SUNZL9 27/08/2015 Call 11.500 1.835 1.835 0.000   200 1.835
SUNZM9 27/08/2015 Put 11.500 0.155 0.155 0.000   0 0.155
SUNYT9 27/08/2015 Call 11.750 1.615 1.615 0.000   175 1.615
SUNYU9 27/08/2015 Put 11.750 0.195 0.195 0.000   0 0.195
SUNYJ9 27/08/2015 Call 12.000 1.400 1.400 0.000   0 1.400
SUNYK9 27/08/2015 Put 12.000 0.250 0.250 0.000   5 0.250
SUNXW9 27/08/2015 Call 12.250 1.185 1.185 0.000   0 1.185
SUNXY9 27/08/2015 Put 12.250 0.310 0.310 0.000   0 0.310
SUNXQ9 27/08/2015 Call 12.500 0.985 0.985 0.000   0 0.985
SUNXR9 27/08/2015 Put 12.500 0.390 0.390 0.000   2,080 0.390
SUNY49 27/08/2015 Call 12.750 0.800 0.800 0.000   0 0.800
SUNY59 27/08/2015 Put 12.750 0.490 0.490 0.000   0 0.490
SUNYE9 27/08/2015 Call 13.000 0.640 0.640 0.000   10 0.640
SUNYF9 27/08/2015 Put 13.000 0.610 0.610 0.000   197 0.610
SUNXZ9 27/08/2015 Call 13.250 0.500 0.500 0.000   60 0.500
SUNY19 27/08/2015 Put 13.250 0.750 0.750 0.000   250 0.750
SUNXM9 27/08/2015 Call 13.500 0.380 0.380 0.000   0 0.380
SUNXN9 27/08/2015 Put 13.500 0.915 0.915 0.000   82 0.915
SUNYC9 27/08/2015 Call 13.750 0.285 0.285 0.000   146 0.285
SUNYD9 27/08/2015 Put 13.750 1.095 1.095 0.000   120 1.095
SUNYG9 27/08/2015 Call 14.000 0.210 0.210 0.210 703 793 0.210
SUNYH9 27/08/2015 Put 14.000 1.295 1.295 0.000   0 1.295
SUNCK7 27/08/2015 Call 14.010 0.140 0.140 0.000   97 0.140
SUNCL7 27/08/2015 Put 14.010 1.295 1.295 0.000   40 1.295
SUNY29 27/08/2015 Call 14.250 0.150 0.150 0.000   1,000 0.150
SUNY39 27/08/2015 Put 14.250 1.500 1.500 0.000   115 1.500
SUNXO9 27/08/2015 Call 14.500 0.110 0.110 0.000   400 0.110
SUNXP9 27/08/2015 Put 14.500 1.725 1.725 0.000   0 1.725
SUNY69 27/08/2015 Call 14.750 0.075 0.075 0.000   700 0.075
SUNY79 27/08/2015 Put 14.750 1.955 1.955 0.000   0 1.955
SUNXU9 27/08/2015 Call 15.000 0.055 0.055 0.000   0 0.055
SUNXV9 27/08/2015 Put 15.000 2.195 2.195 0.000   0 2.195
SUNYA9 27/08/2015 Call 15.500 0.025 0.025 0.000   0 0.025
SUNYB9 27/08/2015 Put 15.500 2.680 2.680 0.000   0 2.680
SUNXS9 27/08/2015 Call 16.000 0.010 0.010 0.000   0 0.010
SUNXT9 27/08/2015 Put 16.000 3.175 3.175 0.000   0 3.175
SUNY89 27/08/2015 Call 16.500 0.004 0.004 0.000   0 0.004
SUNY99 27/08/2015 Put 16.500 3.675 3.675 0.000   0 3.675
SUND97 27/08/2015 Call 17.000 0.002 0.002 0.000   0 0.002
SUNDK7 27/08/2015 Put 17.000 4.170 4.170 0.000   0 4.170
SUNP59 24/09/2015 Call 0.010 12.830 12.830 0.000   0 12.830
SUNU38 24/09/2015 Call 9.800 3.475 3.475 0.000   0 3.475
SUNU48 24/09/2015 Put 9.800 0.040 0.040 0.000   400 0.040
SUNQ28 24/09/2015 Call 10.290 3.005 3.005 0.000   0 3.005
SUNQ38 24/09/2015 Put 10.290 0.065 0.065 0.000   0 0.065
SUNI78 24/09/2015 Call 10.780 2.540 2.540 0.000   0 2.540
SUNI88 24/09/2015 Put 10.780 0.105 0.105 0.000   0 0.105
SUNG38 24/09/2015 Call 11.270 2.080 2.080 0.000   0 2.080
SUNG48 24/09/2015 Put 11.270 0.160 0.160 0.000   10 0.160
SUNZN9 24/09/2015 Call 11.510 1.855 1.855 0.000   0 1.855
SUNZO9 24/09/2015 Put 11.510 0.195 0.195 0.000   0 0.195
SUNGX8 24/09/2015 Call 11.760 1.630 1.630 0.000   0 1.630
SUNGY8 24/09/2015 Put 11.760 0.240 0.240 0.000   108 0.240
SUNPK9 24/09/2015 Call 12.000 1.415 1.415 0.000   0 1.415
SUNPL9 24/09/2015 Put 12.000 0.295 0.295 0.000   13 0.295
SUNG18 24/09/2015 Call 12.250 1.205 1.205 0.000   0 1.205
SUNG28 24/09/2015 Put 12.250 0.365 0.365 0.000   0 0.365
SUNKL9 24/09/2015 Call 12.490 1.015 1.015 0.000   0 1.015
SUNKM9 24/09/2015 Put 12.490 0.445 0.445 0.000   10 0.445
SUNDL7 24/09/2015 Call 12.500 0.820 0.820 0.000   0 0.820
SUNDM7 24/09/2015 Put 12.500 0.445 0.445 0.000   30 0.445
SUNGN8 24/09/2015 Call 12.740 0.830 0.830 0.000   0 0.830
SUNGO8 24/09/2015 Put 12.740 0.545 0.545 0.000   8 0.545
SUNDO7 24/09/2015 Call 12.750 0.665 0.665 0.000   0 0.665
SUNDN7 24/09/2015 Put 12.750 0.545 0.545 0.000   10 0.545
SUNMZ9 24/09/2015 Call 12.980 0.675 0.675 0.000   0 0.675
SUNN39 24/09/2015 Put 12.980 0.655 0.655 0.000   136 0.655
SUNDP7 24/09/2015 Call 12.990 0.535 0.535 0.000   0 0.535
SUNDQ7 24/09/2015 Put 12.990 0.655 0.655 0.000   60 0.655
SUNFY8 24/09/2015 Call 13.230 0.530 0.530 0.000   0 0.530
SUNFZ8 24/09/2015 Put 13.230 0.790 0.790 0.000   56 0.790
SUNDS7 24/09/2015 Call 13.240 0.420 0.420 0.000   0 0.420
SUNDR7 24/09/2015 Put 13.240 0.785 0.785 0.000   26 0.785
SUNN69 24/09/2015 Call 13.470 0.415 0.415 0.000   0 0.415
SUNN79 24/09/2015 Put 13.470 0.935 0.935 0.000   37 0.935
SUNG17 24/09/2015 Call 13.480 0.330 0.330 0.000   0 0.330
SUNG27 24/09/2015 Put 13.480 0.930 0.930 0.000   0 0.930
SUNGP8 24/09/2015 Call 13.720 0.315 0.315 0.000   15 0.315
SUNGQ8 24/09/2015 Put 13.720 1.105 1.105 0.000   3,000 1.105
SUNG47 24/09/2015 Call 13.730 0.250 0.250 0.000   227 0.250
SUNG37 24/09/2015 Put 13.730 1.095 1.095 0.000   0 1.095
SUNMX9 24/09/2015 Call 13.960 0.235 0.235 0.000   1,177 0.235
SUNMY9 24/09/2015 Put 13.960 1.280 1.280 0.000   24 1.280
SUNCM7 24/09/2015 Call 13.970 0.195 0.195 0.000   100 0.195
SUNCN7 24/09/2015 Put 13.970 1.270 1.270 0.000   0 1.270
SUNGV8 24/09/2015 Call 14.210 0.175 0.175 0.000   3,140 0.175
SUNGW8 24/09/2015 Put 14.210 1.480 1.480 0.000   4,013 1.480
SUNCP7 24/09/2015 Call 14.220 0.145 0.145 0.000   0 0.145
SUNCO7 24/09/2015 Put 14.220 1.465 1.465 0.000   86 1.465
SUNNK9 24/09/2015 Call 14.450 0.130 0.130 0.000   10 0.130
SUNNL9 24/09/2015 Put 14.450 1.685 1.685 0.000   1 1.685
SUNGR8 24/09/2015 Call 14.700 0.090 0.090 0.000   3,250 0.090
SUNGS8 24/09/2015 Put 14.700 1.910 1.910 0.000   0 1.910
SUNKK9 24/09/2015 Call 15.190 0.045 0.045 0.000   733 0.045
SUNKJ9 24/09/2015 Put 15.190 2.375 2.375 0.000   247 2.375
SUNGT8 24/09/2015 Call 15.680 0.020 0.020 0.000   200 0.020
SUNGU8 24/09/2015 Put 15.680 2.855 2.855 0.000   0 2.855
SUNN89 24/09/2015 Call 16.170 0.010 0.010 0.000   1,400 0.010
SUNN99 24/09/2015 Put 16.170 3.345 3.345 0.000   0 3.345
SUNEP9 24/09/2015 Call 16.660 0.004 0.004 0.000   200 0.004
SUNEQ9 24/09/2015 Put 16.660 3.830 3.830 0.000   0 3.830
SUNN49 24/09/2015 Call 17.150 0.002 0.002 0.000   400 0.002
SUNN59 24/09/2015 Put 17.150 4.320 4.320 0.000   0 4.320
SUNI89 24/09/2015 Call 17.640 0.001 0.001 0.000   200 0.001
SUNI99 24/09/2015 Put 17.640 4.810 4.810 0.000   0 4.810
SUNQO9 24/09/2015 Call 18.130 0.000 0.000 0.000   0 0.000
SUNQP9 24/09/2015 Put 18.130 5.295 5.295 0.000   0 5.295
SUNK19 24/09/2015 Call 18.620 0.000 0.000 0.000   0 0.000
SUNK69 24/09/2015 Put 18.620 5.785 5.785 0.000   0 5.785
SUNFO7 29/10/2015 Call 11.010 2.000 2.000 0.000   0 2.000
SUNFP7 29/10/2015 Put 11.010 0.150 0.150 0.000   0 0.150
SUNFI7 29/10/2015 Call 11.250 2.075 2.075 0.000   0 2.075
SUNFJ7 29/10/2015 Put 11.250 0.195 0.195 0.000   0 0.195
SUNF37 29/10/2015 Call 11.500 1.855 1.855 0.000   0 1.855
SUNF47 29/10/2015 Put 11.500 0.240 0.240 0.000   0 0.240
SUNFR7 29/10/2015 Call 11.510 1.605 1.605 0.000   0 1.605
SUNFQ7 29/10/2015 Put 11.510 0.235 0.235 0.000   0 0.235
SUNF17 29/10/2015 Call 11.750 1.630 1.630 0.000   0 1.630
SUNF27 29/10/2015 Put 11.750 0.290 0.290 0.000   0 0.290
SUNEF7 29/10/2015 Call 12.000 1.420 1.420 0.000   0 1.420
SUNEG7 29/10/2015 Put 12.000 0.350 0.350 0.000   0 0.350
SUNFS7 29/10/2015 Call 12.010 1.225 1.225 0.000   0 1.225
SUNFT7 29/10/2015 Put 12.010 0.350 0.350 0.000   0 0.350
SUNER7 29/10/2015 Call 12.250 1.220 1.220 0.000   80 1.220
SUNES7 29/10/2015 Put 12.250 0.425 0.425 0.000   0 0.425
SUNDZ7 29/10/2015 Call 12.500 1.030 1.030 0.000   0 1.030
SUNE17 29/10/2015 Put 12.500 0.515 0.515 0.000   55 0.515
SUNFX7 29/10/2015 Call 12.510 0.890 0.890 0.000   0 0.890
SUNFU7 29/10/2015 Put 12.510 0.510 0.510 0.000   0 0.510
SUNE67 29/10/2015 Call 12.750 0.860 0.860 0.000   0 0.860
SUNE77 29/10/2015 Put 12.750 0.615 0.615 0.000   0 0.615
SUNEL7 29/10/2015 Call 13.000 0.705 0.705 0.000   0 0.705
SUNEM7 29/10/2015 Put 13.000 0.730 0.730 0.000   20 0.730
SUNEV7 29/10/2015 Call 13.250 0.570 0.570 0.000   0 0.570
SUNEW7 29/10/2015 Put 13.250 0.865 0.865 0.000   22 0.865
SUNDX7 29/10/2015 Call 13.500 0.450 0.450 0.000   0 0.450
SUNDY7 29/10/2015 Put 13.500 1.015 1.015 0.000   0 1.015
SUNE87 29/10/2015 Call 13.750 0.350 0.350 0.000   0 0.350
SUNE97 29/10/2015 Put 13.750 1.180 1.180 0.000   0 1.180
SUNEN7 29/10/2015 Call 14.000 0.270 0.270 0.000   220 0.270
SUNEO7 29/10/2015 Put 14.000 1.360 1.360 0.000   0 1.360
SUNEP7 29/10/2015 Call 14.250 0.205 0.205 0.000   0 0.205
SUNEQ7 29/10/2015 Put 14.250 1.555 1.555 0.000   0 1.555
SUNE27 29/10/2015 Call 14.500 0.155 0.155 0.000   0 0.155
SUNE37 29/10/2015 Put 14.500 1.760 1.760 0.000   0 1.760
SUNEH7 29/10/2015 Call 14.750 0.115 0.115 0.000   0 0.115
SUNEI7 29/10/2015 Put 14.750 1.980 1.980 0.000   0 1.980
SUNET7 29/10/2015 Call 15.000 0.090 0.090 0.000   0 0.090
SUNEU7 29/10/2015 Put 15.000 2.205 2.205 0.000   0 2.205
SUNE47 29/10/2015 Call 15.500 0.050 0.050 0.000   0 0.050
SUNE57 29/10/2015 Put 15.500 2.685 2.685 0.000   0 2.685
SUNEX7 29/10/2015 Call 16.000 0.025 0.025 0.000   0 0.025
SUNEY7 29/10/2015 Put 16.000 3.175 3.175 0.000   0 3.175
SUNU49 17/12/2015 Call 0.010 12.900 12.900 0.000   0 12.900
SUND27 17/12/2015 Call 10.120 3.165 3.165 0.000   0 3.165
SUND37 17/12/2015 Put 10.120 0.120 0.120 0.000   20 0.120
SUNCT7 17/12/2015 Call 10.600 2.705 2.705 0.000   0 2.705
SUNCU7 17/12/2015 Put 10.600 0.165 0.165 0.000   1,700 0.165
SUNEH9 17/12/2015 Call 11.090 2.245 2.245 0.000   0 2.245
SUNEI9 17/12/2015 Put 11.090 0.225 0.225 0.000   212 0.225
SUNFK7 17/12/2015 Call 11.330 2.030 2.030 0.000   0 2.030
SUNFL7 17/12/2015 Put 11.330 0.265 0.265 0.000   0 0.265
SUNCR7 17/12/2015 Call 11.570 1.815 1.815 0.000   0 1.815
SUNCS7 17/12/2015 Put 11.570 0.310 0.310 0.000   3,540 0.310
SUNTJ9 17/12/2015 Call 11.810 1.610 1.610 0.000   0 1.610
SUNTK9 17/12/2015 Put 11.810 0.370 0.370 0.000   33 0.370
SUNCZ7 17/12/2015 Call 12.050 1.420 1.420 0.000   0 1.420
SUND17 17/12/2015 Put 12.050 0.435 0.435 0.000   230 0.435
SUNT79 17/12/2015 Call 12.300 1.230 1.230 0.000   0 1.230
SUNT89 17/12/2015 Put 12.300 0.510 0.510 0.000   35 0.510
SUNE79 17/12/2015 Call 12.530 1.070 1.070 0.000   15 1.070
SUNE89 17/12/2015 Put 12.530 0.600 0.600 0.000   0 0.600
SUNZ99 17/12/2015 Call 12.540 0.990 0.990 0.000   0 0.990
SUNZA9 17/12/2015 Put 12.540 0.590 0.590 0.000   40 0.590
SUNT99 17/12/2015 Call 12.780 0.910 0.910 0.000   0 0.910
SUNTA9 17/12/2015 Put 12.780 0.700 0.700 0.000   0 0.700
SUNZC9 17/12/2015 Call 12.790 0.845 0.845 0.000   0 0.845
SUNZB9 17/12/2015 Put 12.790 0.690 0.690 0.000   0 0.690
SUNDW9 17/12/2015 Call 13.010 0.780 0.780 0.000   0 0.780
SUNDX9 17/12/2015 Put 13.010 0.810 0.810 0.000   70 0.810
SUNZD9 17/12/2015 Call 13.020 0.730 0.730 0.000   98 0.730
SUNZE9 17/12/2015 Put 13.020 0.800 0.800 0.000   0 0.800
SUNTF9 17/12/2015 Call 13.260 0.645 0.645 0.000   15 0.645
SUNTG9 17/12/2015 Put 13.260 0.945 0.945 0.000   0 0.945
SUNE99 17/12/2015 Call 13.500 0.535 0.535 0.000   52 0.535
SUNEF9 17/12/2015 Put 13.500 1.080 1.080 0.000   0 1.080
SUNTD9 17/12/2015 Call 13.740 0.445 0.445 0.000   0 0.445
SUNTE9 17/12/2015 Put 13.740 1.235 1.235 0.000   0 1.235
SUNDY9 17/12/2015 Call 13.980 0.365 0.365 0.000   57 0.365
SUNDZ9 17/12/2015 Put 13.980 1.405 1.405 0.000   50 1.405
SUNTH9 17/12/2015 Call 14.230 0.300 0.300 0.000   537 0.300
SUNTI9 17/12/2015 Put 14.230 1.590 1.590 0.000   50 1.590
SUNE59 17/12/2015 Call 14.460 0.245 0.245 0.000   398 0.245
SUNE69 17/12/2015 Put 14.460 1.775 1.775 0.000   60 1.775
SUNT59 17/12/2015 Call 14.940 0.160 0.160 0.000   300 0.160
SUNT69 17/12/2015 Put 14.940 2.185 2.185 0.000   0 2.185
SUNXL9 17/12/2015 Call 14.950 0.160 0.160 0.000   1,440 0.160
SUNXK9 17/12/2015 Put 14.950 2.125 2.125 0.000   70 2.125
SUNE39 17/12/2015 Call 15.430 0.105 0.105 0.000   64 0.105
SUNE49 17/12/2015 Put 15.430 2.635 2.635 0.000   0 2.635
SUNT39 17/12/2015 Call 15.910 0.065 0.065 0.000   0 0.065
SUNT49 17/12/2015 Put 15.910 3.095 3.095 0.000   0 3.095
SUNE19 17/12/2015 Call 16.390 0.045 0.045 0.000   0 0.045
SUNE29 17/12/2015 Put 16.390 3.565 3.565 0.000   0 3.565
SUNUD9 17/12/2015 Call 16.870 0.025 0.025 0.000   0 0.025
SUNUE9 17/12/2015 Put 16.870 4.040 4.040 0.000   0 4.040
SUNG89 17/12/2015 Call 17.350 0.015 0.015 0.000   0 0.015
SUNG99 17/12/2015 Put 17.350 4.515 4.515 0.000   0 4.515
SUNV29 17/12/2015 Call 17.840 0.010 0.010 0.000   0 0.010
SUNV39 17/12/2015 Put 17.840 5.000 5.000 0.000   0 5.000
SUNK79 17/12/2015 Call 18.320 0.006 0.006 0.000   0 0.006
SUNK89 17/12/2015 Put 18.320 5.480 5.480 0.000   0 5.480
SUNR59 17/12/2015 Call 19.280 0.002 0.002 0.000   0 0.002
SUNR69 17/12/2015 Put 19.280 6.435 6.435 0.000   0 6.435
SUNCF7 23/03/2016 Call 0.010 12.545 12.545 0.000   0 12.545
SUNZP9 23/03/2016 Call 11.000 2.340 2.340 0.000   60 2.340
SUNZQ9 23/03/2016 Put 11.000 0.355 0.355 0.000   0 0.355
SUNFM7 23/03/2016 Call 11.250 2.115 2.115 0.000   0 2.115
SUNFN7 23/03/2016 Put 11.250 0.410 0.410 0.000   0 0.410
SUNT19 23/03/2016 Call 11.500 1.895 1.895 0.000   0 1.895
SUNT29 23/03/2016 Put 11.500 0.475 0.475 0.000   0 0.475
SUNB97 23/03/2016 Call 11.750 1.695 1.695 0.000   0 1.695
SUNBF7 23/03/2016 Put 11.750 0.555 0.555 0.000   0 0.555
SUNP69 23/03/2016 Call 12.000 1.495 1.495 0.000   0 1.495
SUNP79 23/03/2016 Put 12.000 0.640 0.640 0.000   0 0.640
SUNBP7 23/03/2016 Call 12.250 1.315 1.315 0.000   0 1.315
SUNBQ7 23/03/2016 Put 12.250 0.730 0.730 0.000   0 0.730
SUNP19 23/03/2016 Call 12.500 1.140 1.140 0.000   0 1.140
SUNP29 23/03/2016 Put 12.500 0.840 0.840 0.000   0 0.840
SUNB77 23/03/2016 Call 12.750 0.985 0.985 0.000   0 0.985
SUNB87 23/03/2016 Put 12.750 0.950 0.950 0.000   0 0.950
SUNNW9 23/03/2016 Call 13.000 0.840 0.840 0.000   0 0.840
SUNNX9 23/03/2016 Put 13.000 1.085 1.085 0.000   40 1.085
SUNBM7 23/03/2016 Call 13.250 0.715 0.715 0.000   0 0.715
SUNBO7 23/03/2016 Put 13.250 1.225 1.225 0.000   0 1.225
SUNP39 23/03/2016 Call 13.500 0.605 0.605 0.000   0 0.605
SUNP49 23/03/2016 Put 13.500 1.380 1.380 0.000   30 1.380
SUNYX9 23/03/2016 Call 13.510 0.505 0.505 0.000   611 0.505
SUNYZ9 23/03/2016 Put 13.510 1.370 1.370 0.000   0 1.370
SUNBG7 23/03/2016 Call 13.750 0.510 0.510 0.000   0 0.510
SUNBH7 23/03/2016 Put 13.750 1.550 1.550 0.000   0 1.550
SUNNU9 23/03/2016 Call 14.000 0.430 0.430 0.000   10 0.430
SUNNV9 23/03/2016 Put 14.000 1.725 1.725 0.000   0 1.725
SUNZ29 23/03/2016 Call 14.010 0.355 0.355 0.000   50 0.355
SUNZ19 23/03/2016 Put 14.010 1.720 1.720 0.000   20 1.720
SUNBK7 23/03/2016 Call 14.250 0.355 0.355 0.000   0 0.355
SUNBL7 23/03/2016 Put 14.250 1.920 1.920 0.000   0 1.920
SUNNY9 23/03/2016 Call 14.500 0.295 0.295 0.000   10 0.295
SUNNZ9 23/03/2016 Put 14.500 2.120 2.120 0.000   0 2.120
SUNBI7 23/03/2016 Call 14.750 0.240 0.240 0.000   30 0.240
SUNBJ7 23/03/2016 Put 14.750 2.325 2.325 0.000   0 2.325
SUNNS9 23/03/2016 Call 15.000 0.200 0.200 0.000   0 0.200
SUNNT9 23/03/2016 Put 15.000 2.540 2.540 0.000   10 2.540
SUNB57 23/03/2016 Call 15.500 0.135 0.135 0.000   0 0.135
SUNB67 23/03/2016 Put 15.500 2.985 2.985 0.000   0 2.985
SUNNO9 23/03/2016 Call 16.000 0.090 0.090 0.000   0 0.090
SUNNP9 23/03/2016 Put 16.000 3.445 3.445 0.000   70 3.445
SUND77 23/03/2016 Call 16.500 0.060 0.060 0.000   0 0.060
SUND87 23/03/2016 Put 16.500 3.915 3.915 0.000   0 3.915
SUNNM9 23/03/2016 Call 17.000 0.040 0.040 0.000   0 0.040
SUNNN9 23/03/2016 Put 17.000 4.395 4.395 0.000   0 4.395
SUNNQ9 23/03/2016 Call 18.000 0.015 0.015 0.000   0 0.015
SUNNR9 23/03/2016 Put 18.000 5.370 5.370 0.000   0 5.370
SUNQQ9 23/03/2016 Call 19.000 0.005 0.005 0.000   0 0.005
SUNQR9 23/03/2016 Put 19.000 6.350 6.350 0.000   0 6.350
SUNG67 23/06/2016 Call 10.000 3.280 3.280 0.000   0 3.280
SUNG57 23/06/2016 Put 10.000 0.240 0.240 0.000   0 0.240
SUNG77 23/06/2016 Call 10.500 2.800 2.800 0.000   0 2.800
SUNG87 23/06/2016 Put 10.500 0.320 0.320 0.000   0 0.320
SUNZT9 23/06/2016 Call 11.000 2.340 2.340 0.000   0 2.340
SUNZU9 23/06/2016 Put 11.000 0.420 0.420 0.000   0 0.420
SUNTT9 23/06/2016 Call 11.500 1.910 1.910 0.000   0 1.910
SUNTU9 23/06/2016 Put 11.500 0.555 0.555 0.000   0 0.555
SUNTR9 23/06/2016 Call 12.000 1.520 1.520 0.000   0 1.520
SUNTS9 23/06/2016 Put 12.000 0.720 0.720 0.000   0 0.720
SUNU29 23/06/2016 Call 12.500 1.180 1.180 0.000   0 1.180
SUNU39 23/06/2016 Put 12.500 0.930 0.930 0.000   0 0.930
SUNTP9 23/06/2016 Call 13.000 0.895 0.895 0.000   0 0.895
SUNTQ9 23/06/2016 Put 13.000 1.180 1.180 0.000   8 1.180
SUNTZ9 23/06/2016 Call 13.500 0.665 0.665 0.000   0 0.665
SUNU19 23/06/2016 Put 13.500 1.475 1.475 0.000   0 1.475
SUNTL9 23/06/2016 Call 14.000 0.490 0.490 0.000   0 0.490
SUNTM9 23/06/2016 Put 14.000 1.810 1.810 0.000   0 1.810
SUNTX9 23/06/2016 Call 14.500 0.355 0.355 0.000   0 0.355
SUNTY9 23/06/2016 Put 14.500 2.180 2.180 0.000   0 2.180
SUNTN9 23/06/2016 Call 15.000 0.255 0.255 0.000   0 0.255
SUNTO9 23/06/2016 Put 15.000 2.585 2.585 0.000   0 2.585
SUNTV9 23/06/2016 Call 16.000 0.125 0.125 0.000   0 0.125
SUNTW9 23/06/2016 Put 16.000 3.460 3.460 0.000   0 3.460
SUNUF9 23/06/2016 Call 17.000 0.060 0.060 0.000   0 0.060
SUNUG9 23/06/2016 Put 17.000 4.405 4.405 0.000   0 4.405
SUNUR9 23/06/2016 Call 18.000 0.030 0.030 0.000   0 0.030
SUNUS9 23/06/2016 Put 18.000 5.375 5.375 0.000   0 5.375
SUNW89 23/06/2016 Call 19.000 0.015 0.015 0.000   0 0.015
SUNW99 23/06/2016 Put 19.000 6.360 6.360 0.000   0 6.360
SUNF57 29/09/2016 Call 11.000 2.280 2.280 0.000   0 2.280
SUNF67 29/09/2016 Put 11.000 0.415 0.415 0.000   0 0.415
SUNBX7 29/09/2016 Call 11.500 1.825 1.825 0.000   0 1.825
SUNBY7 29/09/2016 Put 11.500 0.600 0.600 0.000   0 0.600
SUNC87 29/09/2016 Call 12.000 1.425 1.425 0.000   0 1.425
SUNC97 29/09/2016 Put 12.000 0.825 0.825 0.000   0 0.825
SUNBT7 29/09/2016 Call 12.500 1.095 1.095 0.000   0 1.095
SUNBU7 29/09/2016 Put 12.500 1.090 1.090 0.000   0 1.090
SUNC47 29/09/2016 Call 13.000 0.835 0.835 0.000   0 0.835
SUNC57 29/09/2016 Put 13.000 1.395 1.395 0.000   0 1.395
SUNBV7 29/09/2016 Call 13.500 0.635 0.635 0.000   0 0.635
SUNBW7 29/09/2016 Put 13.500 1.740 1.740 0.000   0 1.740
SUNC27 29/09/2016 Call 14.000 0.480 0.480 0.000   0 0.480
SUNC37 29/09/2016 Put 14.000 2.110 2.110 0.000   0 2.110
SUNBR7 29/09/2016 Call 14.500 0.360 0.360 0.000   0 0.360
SUNBS7 29/09/2016 Put 14.500 2.505 2.505 0.000   0 2.505
SUNC67 29/09/2016 Call 15.000 0.270 0.270 0.000   0 0.270
SUNC77 29/09/2016 Put 15.000 2.925 2.925 0.000   0 2.925
SUNBZ7 29/09/2016 Call 16.000 0.145 0.145 0.000   0 0.145
SUNC17 29/09/2016 Put 16.000 3.810 3.810 0.000   0 3.810
SUND57 29/09/2016 Call 17.000 0.075 0.075 0.000   0 0.075
SUND67 29/09/2016 Put 17.000 4.735 4.735 0.000   0 4.735
SUNU58 22/12/2016 Call 9.800 3.460 3.460 0.000   0 3.460
SUNU68 22/12/2016 Put 9.800 0.235 0.235 0.000   20 0.235
SUNX79 21/12/2017 Call 13.000 1.040 1.040 0.000   0 1.040
SUNX89 21/12/2017 Put 13.000 2.085 2.085 0.000   0 2.085
SUNX99 21/12/2017 Call 13.500 0.865 0.865 0.000   0 0.865
SUNXA9 21/12/2017 Put 13.500 2.465 2.465 0.000   0 2.465
SUNXC9 21/12/2017 Call 14.000 0.715 0.715 0.000   0 0.715
SUNXB9 21/12/2017 Put 14.000 2.860 2.860 0.000   0 2.860
SUNXD9 21/12/2017 Call 14.500 0.595 0.595 0.000   0 0.595
SUNXF9 21/12/2017 Put 14.500 3.270 3.270 0.000   0 3.270
SUNXH9 21/12/2017 Call 15.000 0.495 0.495 0.000   0 0.495
SUNXG9 21/12/2017 Put 15.000 3.690 3.690 0.000   0 3.690

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.