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 12.500 Up 0.010 12.410 12.540 12.500 12.540 12.425 3,130,999 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNJY8 26/05/2016 Call 0.010 12.515 12.515 0.000   0 12.515
SUNI68 26/05/2016 Call 9.000 3.515 3.515 0.000   0 3.515
SUNI78 26/05/2016 Put 9.000 0.000 0.000 0.000   0 0.000
SUNGR8 26/05/2016 Call 9.250 3.265 3.265 0.000   0 3.265
SUNGS8 26/05/2016 Put 9.250 0.000 0.000 0.000   0 0.000
SUNBM8 26/05/2016 Call 9.500 3.015 3.015 0.000   0 3.015
SUNBO8 26/05/2016 Put 9.500 0.000 0.000 0.000   0 0.000
SUNBK8 26/05/2016 Call 9.750 2.765 2.765 0.000   0 2.765
SUNBL8 26/05/2016 Put 9.750 0.000 0.000 0.000   0 0.000
SUNZN7 26/05/2016 Call 10.000 2.520 2.520 0.000   0 2.520
SUNZO7 26/05/2016 Put 10.000 0.001 0.001 0.000   584 0.001
SUNKA8 26/05/2016 Call 10.010 2.510 2.510 0.000   0 2.510
SUNKB8 26/05/2016 Put 10.010 0.001 0.001 0.000   0 0.001
SUNZT7 26/05/2016 Call 10.250 2.275 2.275 0.000   0 2.275
SUNZU7 26/05/2016 Put 10.250 0.001 0.001 0.000   5,200 0.001
SUNKD8 26/05/2016 Call 10.260 2.265 2.265 0.000   0 2.265
SUNKC8 26/05/2016 Put 10.260 0.002 0.002 0.000   0 0.002
SUNZL7 26/05/2016 Call 10.500 2.030 2.030 0.000   0 2.030
SUNZM7 26/05/2016 Put 10.500 0.003 0.003 0.000   50 0.003
SUNKE8 26/05/2016 Call 10.510 2.020 2.020 0.000   0 2.020
SUNKF8 26/05/2016 Put 10.510 0.004 0.004 0.000   0 0.004
SUNZP7 26/05/2016 Call 10.750 1.785 1.785 0.000   0 1.785
SUNZQ7 26/05/2016 Put 10.750 0.008 0.008 0.000   295 0.008
SUNKH8 26/05/2016 Call 10.760 1.775 1.775 0.000   0 1.775
SUNKG8 26/05/2016 Put 10.760 0.008 0.008 0.000   0 0.008
SUNZR7 26/05/2016 Call 11.000 1.545 1.545 0.000   0 1.545
SUNZS7 26/05/2016 Put 11.000 0.015 0.015 0.000   150 0.015
SUNKI8 26/05/2016 Call 11.010 1.535 1.535 0.000   0 1.535
SUNKJ8 26/05/2016 Put 11.010 0.015 0.015 0.000   0 0.015
SUNYP7 26/05/2016 Call 11.250 1.310 1.310 0.000   617 1.310
SUNYQ7 26/05/2016 Put 11.250 0.030 0.030 0.000   120 0.030
SUNYF7 26/05/2016 Call 11.500 1.080 1.080 0.000   105 1.080
SUNYG7 26/05/2016 Put 11.500 0.050 0.050 0.000   40 0.050
SUNKO8 26/05/2016 Call 11.510 1.070 1.070 0.000   0 1.070
SUNKP8 26/05/2016 Put 11.510 0.050 0.050 0.000   0 0.050
SUNXG7 26/05/2016 Call 11.750 0.860 0.860 0.860 60 1,617 0.860
SUNXH7 26/05/2016 Put 11.750 0.080 0.080 0.000   60 0.080
SUNXQ7 26/05/2016 Call 12.000 0.650 0.650 0.000   3,378 0.650
SUNXR7 26/05/2016 Put 12.000 0.125 0.125 0.000   1,851 0.125
SUNKN8 26/05/2016 Call 12.010 0.645 0.645 0.000   1,221 0.645
SUNKM8 26/05/2016 Put 12.010 0.130 0.130 0.000   0 0.130
SUNXZ7 26/05/2016 Call 12.250 0.465 0.465 0.000   3,110 0.465
SUNY17 26/05/2016 Put 12.250 0.195 0.195 0.000   160 0.195
SUNXI7 26/05/2016 Call 12.500 0.310 0.310 0.305 140 8,565 0.310
SUNXJ7 26/05/2016 Put 12.500 0.295 0.295 0.000   150 0.295
SUNXU7 26/05/2016 Call 12.750 0.185 0.185 0.145 1,776 3,142 0.185
SUNXV7 26/05/2016 Put 12.750 0.430 0.430 0.000   0 0.430
SUNMP8 26/05/2016 Call 12.760 0.180 0.180 0.000   0 0.180
SUNMO8 26/05/2016 Put 12.760 0.430 0.430 0.000   100 0.430
SUNY67 26/05/2016 Call 13.000 0.100 0.100 0.000   4,186 0.100
SUNY77 26/05/2016 Put 13.000 0.600 0.600 0.000   0 0.600
SUNMQ8 26/05/2016 Call 13.010 0.100 0.100 0.000   400 0.100
SUNMR8 26/05/2016 Put 13.010 0.605 0.605 0.000   300 0.605
SUNXM7 26/05/2016 Call 13.250 0.050 0.050 0.000   396 0.050
SUNXN7 26/05/2016 Put 13.250 0.800 0.800 0.000   0 0.800
SUNXD7 26/05/2016 Call 13.500 0.025 0.025 0.000 100 100 0.025
SUNXF7 26/05/2016 Put 13.500 1.025 1.025 0.000   0 1.025
SUNXW7 26/05/2016 Call 13.750 0.009 0.009 0.000   0 0.009
SUNXY7 26/05/2016 Put 13.750 1.260 1.260 0.000   0 1.260
SUNY47 26/05/2016 Call 14.000 0.004 0.004 0.000   0 0.004
SUNY57 26/05/2016 Put 14.000 1.505 1.505 0.000   0 1.505
SUNXK7 26/05/2016 Call 14.250 0.001 0.001 0.000   0 0.001
SUNXL7 26/05/2016 Put 14.250 1.750 1.750 0.000   0 1.750
SUNXB7 26/05/2016 Call 14.500 0.000 0.000 0.000   0 0.000
SUNXC7 26/05/2016 Put 14.500 2.000 2.000 0.000   0 2.000
SUNXO7 26/05/2016 Call 14.750 0.000 0.000 0.000   0 0.000
SUNXP7 26/05/2016 Put 14.750 2.250 2.250 0.000   0 2.250
SUNY27 26/05/2016 Call 15.000 0.000 0.000 0.000   0 0.000
SUNY37 26/05/2016 Put 15.000 2.500 2.500 0.000   0 2.500
SUNXS7 26/05/2016 Call 15.500 0.000 0.000 0.000   180 0.000
SUNXT7 26/05/2016 Put 15.500 3.000 3.000 0.000   0 3.000
SUNYD7 26/05/2016 Call 16.000 0.000 0.000 0.000   0 0.000
SUNYE7 26/05/2016 Put 16.000 3.500 3.500 0.000   0 3.500
SUNKS7 23/06/2016 Call 0.010 12.535 12.535 0.000   0 12.535
SUNI88 23/06/2016 Call 8.920 3.610 3.610 0.000   0 3.610
SUNI98 23/06/2016 Put 8.920 0.000 0.000 0.000   260 0.000
SUNGT8 23/06/2016 Call 9.170 3.365 3.365 0.000   0 3.365
SUNGU8 23/06/2016 Put 9.170 0.001 0.001 0.000   0 0.001
SUNEN8 23/06/2016 Call 9.420 3.120 3.120 0.000   0 3.120
SUNEO8 23/06/2016 Put 9.420 0.002 0.002 0.000   740 0.002
SUNBP8 23/06/2016 Call 9.670 2.875 2.875 0.000   0 2.875
SUNBQ8 23/06/2016 Put 9.670 0.004 0.004 0.000   0 0.004
SUNG67 23/06/2016 Call 9.910 2.645 2.645 0.000   0 2.645
SUNG57 23/06/2016 Put 9.910 0.008 0.008 0.000   0 0.008
SUNUT7 23/06/2016 Call 10.160 2.405 2.405 0.000   0 2.405
SUNUU7 23/06/2016 Put 10.160 0.015 0.015 0.000   50 0.015
SUNDK8 23/06/2016 Call 10.170 2.395 2.395 0.000   0 2.395
SUND98 23/06/2016 Put 10.170 0.015 0.015 0.000   0 0.015
SUNG77 23/06/2016 Call 10.410 2.165 2.165 0.000   0 2.165
SUNG87 23/06/2016 Put 10.410 0.025 0.025 0.000   49 0.025
SUNDL8 23/06/2016 Call 10.420 2.155 2.155 0.000   0 2.155
SUNDM8 23/06/2016 Put 10.420 0.025 0.025 0.000   40 0.025
SUNQY7 23/06/2016 Call 10.660 1.930 1.930 0.000   0 1.930
SUNQZ7 23/06/2016 Put 10.660 0.035 0.035 0.000   400 0.035
SUNZT9 23/06/2016 Call 10.910 1.695 1.695 0.000   0 1.695
SUNZU9 23/06/2016 Put 10.910 0.055 0.055 0.000   3,200 0.055
SUNQA7 23/06/2016 Call 11.150 1.475 1.475 0.000   100 1.475
SUNQB7 23/06/2016 Put 11.150 0.075 0.075 0.000   759 0.075
SUNTT9 23/06/2016 Call 11.400 1.255 1.255 0.000   493 1.255
SUNTU9 23/06/2016 Put 11.400 0.105 0.105 0.000   1,310 0.105
SUNKT7 23/06/2016 Call 11.650 1.040 1.040 0.000   1,236 1.040
SUNKU7 23/06/2016 Put 11.650 0.145 0.145 0.000   320 0.145
SUNIY8 23/06/2016 Call 11.660 1.030 1.030 0.000   5 1.030
SUNIX8 23/06/2016 Put 11.660 0.145 0.145 0.000   400 0.145
SUNTR9 23/06/2016 Call 11.900 0.840 0.840 0.000   8,999 0.840
SUNTS9 23/06/2016 Put 11.900 0.195 0.195 0.000   160 0.195
SUNIZ8 23/06/2016 Call 11.910 0.830 0.830 0.000   574 0.830
SUNJ18 23/06/2016 Put 11.910 0.200 0.200 0.000   160 0.200
SUNK87 23/06/2016 Call 12.140 0.660 0.660 0.000   455 0.660
SUNK97 23/06/2016 Put 12.140 0.260 0.260 0.000   925 0.260
SUNUE7 23/06/2016 Call 12.150 0.655 0.655 0.000   178 0.655
SUNUD7 23/06/2016 Put 12.150 0.260 0.260 0.000   133 0.260
SUNU29 23/06/2016 Call 12.390 0.495 0.495 0.000 10 987 0.495
SUNU39 23/06/2016 Put 12.390 0.350 0.350 0.000   218 0.350
SUNUF7 23/06/2016 Call 12.400 0.490 0.490 0.470 60 452 0.490
SUNUG7 23/06/2016 Put 12.400 0.350 0.350 0.000   1,235 0.350
SUNJX7 23/06/2016 Call 12.640 0.355 0.355 0.000   1,930 0.355
SUNJY7 23/06/2016 Put 12.640 0.460 0.460 0.000   10 0.460
SUNTP9 23/06/2016 Call 12.890 0.240 0.240 0.000   1,842 0.240
SUNTQ9 23/06/2016 Put 12.890 0.595 0.595 0.000   137 0.595
SUNK47 23/06/2016 Call 13.140 0.155 0.155 0.000   200 0.155
SUNK77 23/06/2016 Put 13.140 0.765 0.765 0.000   10 0.765
SUNTZ9 23/06/2016 Call 13.380 0.095 0.095 0.000 10 77 0.095
SUNU19 23/06/2016 Put 13.380 0.945 0.945 0.000   0 0.945
SUNC28 23/06/2016 Call 13.390 0.085 0.085 0.070 66 107 0.085
SUNC38 23/06/2016 Put 13.390 0.945 0.945 0.000   0 0.945
SUNJZ7 23/06/2016 Call 13.630 0.055 0.055 0.000   28 0.055
SUNK17 23/06/2016 Put 13.630 1.160 1.160 0.000   0 1.160
SUNPT7 23/06/2016 Call 13.640 0.055 0.055 0.000   0 0.055
SUNPU7 23/06/2016 Put 13.640 1.155 1.155 0.000   0 1.155
SUNTL9 23/06/2016 Call 13.880 0.030 0.030 0.000   12 0.030
SUNTM9 23/06/2016 Put 13.880 1.390 1.390 0.000   0 1.390
SUNPW7 23/06/2016 Call 13.890 0.030 0.030 0.000   1,549 0.030
SUNPV7 23/06/2016 Put 13.890 1.375 1.375 0.000   0 1.375
SUNJT7 23/06/2016 Call 14.130 0.015 0.015 0.000   530 0.015
SUNJU7 23/06/2016 Put 14.130 1.630 1.630 0.000   0 1.630
SUNPX7 23/06/2016 Call 14.140 0.015 0.015 0.000   0 0.015
SUNPY7 23/06/2016 Put 14.140 1.610 1.610 0.000   0 1.610
SUNTX9 23/06/2016 Call 14.380 0.008 0.008 0.000   15 0.008
SUNTY9 23/06/2016 Put 14.380 1.880 1.880 0.000   0 1.880
SUNQ17 23/06/2016 Call 14.390 0.008 0.008 0.000   50 0.008
SUNPZ7 23/06/2016 Put 14.390 1.855 1.855 0.000   0 1.855
SUNK27 23/06/2016 Call 14.620 0.004 0.004 0.000   220 0.004
SUNK37 23/06/2016 Put 14.620 2.120 2.120 0.000   0 2.120
SUNQ27 23/06/2016 Call 14.630 0.004 0.004 0.000   50 0.004
SUNQ37 23/06/2016 Put 14.630 2.090 2.090 0.000   170 2.090
SUNTN9 23/06/2016 Call 14.870 0.002 0.002 0.000   0 0.002
SUNTO9 23/06/2016 Put 14.870 2.370 2.370 0.000   0 2.370
SUNJV7 23/06/2016 Call 15.370 0.000 0.000 0.000   45 0.000
SUNJW7 23/06/2016 Put 15.370 2.870 2.870 0.000   0 2.870
SUNTV9 23/06/2016 Call 15.860 0.000 0.000 0.000   0 0.000
SUNTW9 23/06/2016 Put 15.860 3.360 3.360 0.000   0 3.360
SUNLQ7 23/06/2016 Call 16.360 0.000 0.000 0.000   0 0.000
SUNLR7 23/06/2016 Put 16.360 3.860 3.860 0.000   0 3.860
SUNUF9 23/06/2016 Call 16.850 0.000 0.000 0.000   0 0.000
SUNUG9 23/06/2016 Put 16.850 4.350 4.350 0.000   0 4.350
SUNPP7 23/06/2016 Call 17.350 0.000 0.000 0.000   0 0.000
SUNPQ7 23/06/2016 Put 17.350 4.850 4.850 0.000   0 4.850
SUNUR9 23/06/2016 Call 17.850 0.000 0.000 0.000   0 0.000
SUNUS9 23/06/2016 Put 17.850 5.350 5.350 0.000   0 5.350
SUNW89 23/06/2016 Call 18.840 0.000 0.000 0.000   0 0.000
SUNW99 23/06/2016 Put 18.840 6.340 6.340 0.000   0 6.340
SUNNX8 28/07/2016 Call 0.010 12.530 12.530 0.000   0 12.530
SUNIF8 28/07/2016 Call 9.000 3.565 3.565 0.000   0 3.565
SUNIG8 28/07/2016 Put 9.000 0.010 0.010 0.000   800 0.010
SUNGV8 28/07/2016 Call 9.250 3.320 3.320 0.000   0 3.320
SUNGW8 28/07/2016 Put 9.250 0.015 0.015 0.000   0 0.015
SUNG18 28/07/2016 Call 9.500 3.080 3.080 0.000   0 3.080
SUNG28 28/07/2016 Put 9.500 0.025 0.025 0.000   0 0.025
SUNEZ8 28/07/2016 Call 9.750 2.835 2.835 0.000   327 2.835
SUNF18 28/07/2016 Put 9.750 0.035 0.035 0.000   0 0.035
SUNF88 28/07/2016 Call 10.000 2.600 2.600 0.000   200 2.600
SUNF98 28/07/2016 Put 10.000 0.045 0.045 0.000   90 0.045
SUNFR8 28/07/2016 Call 10.250 2.360 2.360 0.000   0 2.360
SUNFS8 28/07/2016 Put 10.250 0.060 0.060 0.000   0 0.060
SUNFL8 28/07/2016 Call 10.500 2.130 2.130 0.000   0 2.130
SUNFM8 28/07/2016 Put 10.500 0.080 0.080 0.000   0 0.080
SUNEX8 28/07/2016 Call 10.750 1.895 1.895 0.000   0 1.895
SUNEY8 28/07/2016 Put 10.750 0.100 0.100 0.000   0 0.100
SUNF68 28/07/2016 Call 11.000 1.670 1.670 0.000   41 1.670
SUNF78 28/07/2016 Put 11.000 0.125 0.125 0.000   0 0.125
SUNFV8 28/07/2016 Call 11.250 1.450 1.450 0.000   0 1.450
SUNFW8 28/07/2016 Put 11.250 0.155 0.155 0.000   150 0.155
SUNFN8 28/07/2016 Call 11.500 1.240 1.240 0.000   0 1.240
SUNFO8 28/07/2016 Put 11.500 0.195 0.195 0.000   70 0.195
SUNF28 28/07/2016 Call 11.750 1.035 1.035 0.000   520 1.035
SUNF38 28/07/2016 Put 11.750 0.245 0.245 0.000   0 0.245
SUNFF8 28/07/2016 Call 12.000 0.850 0.850 0.000   367 0.850
SUNFG8 28/07/2016 Put 12.000 0.310 0.310 0.000   0 0.310
SUNMG8 28/07/2016 Call 12.010 0.845 0.845 0.000   0 0.845
SUNMH8 28/07/2016 Put 12.010 0.310 0.310 0.000   0 0.310
SUNFT8 28/07/2016 Call 12.250 0.685 0.685 0.000   0 0.685
SUNFU8 28/07/2016 Put 12.250 0.390 0.390 0.000   115 0.390
SUNFJ8 28/07/2016 Call 12.500 0.535 0.535 0.000   325 0.535
SUNFK8 28/07/2016 Put 12.500 0.490 0.490 0.000   0 0.490
SUNMJ8 28/07/2016 Call 12.510 0.530 0.530 0.000   0 0.530
SUNMI8 28/07/2016 Put 12.510 0.490 0.490 0.000   20 0.490
SUNF48 28/07/2016 Call 12.750 0.410 0.410 0.000   470 0.410
SUNF58 28/07/2016 Put 12.750 0.605 0.605 0.000   0 0.605
SUNFH8 28/07/2016 Call 13.000 0.300 0.300 0.000   313 0.300
SUNFI8 28/07/2016 Put 13.000 0.750 0.750 0.000   20 0.750
SUNMK8 28/07/2016 Call 13.010 0.300 0.300 0.270 200 200 0.300
SUNML8 28/07/2016 Put 13.010 0.745 0.745 0.000   0 0.745
SUNFP8 28/07/2016 Call 13.250 0.215 0.215 0.000   0 0.215
SUNFQ8 28/07/2016 Put 13.250 0.910 0.910 0.000   0 0.910
SUNFY8 28/07/2016 Call 13.500 0.150 0.150 0.000   350 0.150
SUNFZ8 28/07/2016 Put 13.500 1.095 1.095 0.000   20 1.095
SUNK68 28/07/2016 Call 13.750 0.100 0.100 0.000   0 0.100
SUNK78 28/07/2016 Put 13.750 1.295 1.295 0.000   0 1.295
SUNLX8 28/07/2016 Call 14.000 0.065 0.065 0.000   0 0.065
SUNLY8 28/07/2016 Put 14.000 1.520 1.520 0.000   0 1.520
SUNM68 28/07/2016 Call 14.250 0.040 0.040 0.000   0 0.040
SUNM78 28/07/2016 Put 14.250 1.760 1.760 0.000   0 1.760
SUNJZ8 25/08/2016 Call 9.250 3.315 3.315 0.000   0 3.315
SUNK18 25/08/2016 Put 9.250 0.060 0.060 0.000   0 0.060
SUNJK8 25/08/2016 Call 9.500 3.080 3.080 0.000   0 3.080
SUNJL8 25/08/2016 Put 9.500 0.075 0.075 0.000   0 0.075
SUNJ48 25/08/2016 Call 9.750 2.840 2.840 0.000   0 2.840
SUNJ58 25/08/2016 Put 9.750 0.090 0.090 0.000   0 0.090
SUNJE8 25/08/2016 Call 10.000 2.605 2.605 0.000   0 2.605
SUNJF8 25/08/2016 Put 10.000 0.110 0.110 0.000   0 0.110
SUNJU8 25/08/2016 Call 10.250 2.370 2.370 0.000   0 2.370
SUNJV8 25/08/2016 Put 10.250 0.130 0.130 0.000   0 0.130
SUNJI8 25/08/2016 Call 10.500 2.145 2.145 0.000   0 2.145
SUNJJ8 25/08/2016 Put 10.500 0.160 0.160 0.000   0 0.160
SUNJG8 25/08/2016 Call 10.750 1.920 1.920 0.000   0 1.920
SUNJH8 25/08/2016 Put 10.750 0.190 0.190 0.000   0 0.190
SUNJA8 25/08/2016 Call 11.000 1.705 1.705 0.000   0 1.705
SUNJB8 25/08/2016 Put 11.000 0.235 0.235 0.000   486 0.235
SUNJS8 25/08/2016 Call 11.250 1.500 1.500 0.000   420 1.500
SUNJT8 25/08/2016 Put 11.250 0.290 0.290 0.000   6 0.290
SUNJO8 25/08/2016 Call 11.500 1.300 1.300 0.000   0 1.300
SUNJP8 25/08/2016 Put 11.500 0.350 0.350 0.000   10 0.350
SUNJ68 25/08/2016 Call 11.750 1.110 1.110 0.000   0 1.110
SUNJ78 25/08/2016 Put 11.750 0.420 0.420 0.000   300 0.420
SUNJ88 25/08/2016 Call 12.000 0.935 0.935 0.000   0 0.935
SUNJ98 25/08/2016 Put 12.000 0.510 0.510 0.000   0 0.510
SUNJQ8 25/08/2016 Call 12.250 0.770 0.770 0.000   0 0.770
SUNJR8 25/08/2016 Put 12.250 0.615 0.615 0.000   0 0.615
SUNJM8 25/08/2016 Call 12.500 0.620 0.620 0.000   0 0.620
SUNJN8 25/08/2016 Put 12.500 0.730 0.730 0.000   0 0.730
SUNJC8 25/08/2016 Call 12.750 0.485 0.485 0.000   185 0.485
SUNJD8 25/08/2016 Put 12.750 0.865 0.865 0.000   0 0.865
SUNJW8 25/08/2016 Call 13.000 0.365 0.365 0.000   640 0.365
SUNJX8 25/08/2016 Put 13.000 1.020 1.020 0.000   0 1.020
SUNK28 25/08/2016 Call 13.250 0.270 0.270 0.000   0 0.270
SUNK38 25/08/2016 Put 13.250 1.200 1.200 0.000   0 1.200
SUNK48 25/08/2016 Call 13.500 0.190 0.190 0.000   0 0.190
SUNK58 25/08/2016 Put 13.500 1.405 1.405 0.000   0 1.405
SUNK88 25/08/2016 Call 13.750 0.130 0.130 0.000   350 0.130
SUNK98 25/08/2016 Put 13.750 1.625 1.625 0.000   0 1.625
SUNLZ8 25/08/2016 Call 14.000 0.090 0.090 0.000   0 0.090
SUNM18 25/08/2016 Put 14.000 1.865 1.865 0.000   0 1.865
SUNM88 25/08/2016 Call 14.250 0.060 0.060 0.000   0 0.060
SUNM98 25/08/2016 Put 14.250 2.110 2.110 0.000   0 2.110
SUNUA7 29/09/2016 Call 0.010 12.160 12.160 0.000   0 12.160
SUNIH8 29/09/2016 Call 8.920 3.650 3.650 0.000   0 3.650
SUNII8 29/09/2016 Put 8.920 0.065 0.065 0.000   0 0.065
SUNGX8 29/09/2016 Call 9.170 3.400 3.400 0.000   0 3.400
SUNGY8 29/09/2016 Put 9.170 0.080 0.080 0.000   200 0.080
SUNEP8 29/09/2016 Call 9.420 3.155 3.155 0.000   0 3.155
SUNEQ8 29/09/2016 Put 9.420 0.090 0.090 0.000   400 0.090
SUNBR8 29/09/2016 Call 9.670 2.915 2.915 0.000   0 2.915
SUNBS8 29/09/2016 Put 9.670 0.110 0.110 0.000   0 0.110
SUNZV7 29/09/2016 Call 9.910 2.690 2.690 0.000   0 2.690
SUNZW7 29/09/2016 Put 9.910 0.130 0.130 0.000   0 0.130
SUNUV7 29/09/2016 Call 10.160 2.460 2.460 0.000   0 2.460
SUNUW7 29/09/2016 Put 10.160 0.155 0.155 0.000   0 0.155
SUNR17 29/09/2016 Call 10.410 2.235 2.235 0.000   0 2.235
SUNR27 29/09/2016 Put 10.410 0.185 0.185 0.000   50 0.185
SUNTB7 29/09/2016 Call 10.660 2.010 2.010 0.000   54 2.010
SUNTC7 29/09/2016 Put 10.660 0.225 0.225 0.000   35 0.225
SUNF57 29/09/2016 Call 10.910 1.795 1.795 0.000   57 1.795
SUNF67 29/09/2016 Put 10.910 0.265 0.265 0.000   175 0.265
SUNTJ7 29/09/2016 Call 11.150 1.595 1.595 0.000   61 1.595
SUNTK7 29/09/2016 Put 11.150 0.315 0.315 0.000   539 0.315
SUNBX7 29/09/2016 Call 11.400 1.390 1.390 0.000   0 1.390
SUNBY7 29/09/2016 Put 11.400 0.375 0.375 0.000   38 0.375
SUNTH7 29/09/2016 Call 11.650 1.200 1.200 0.000   15 1.200
SUNTI7 29/09/2016 Put 11.650 0.450 0.450 0.000   9 0.450
SUNC87 29/09/2016 Call 11.900 1.020 1.020 0.000   10 1.020
SUNC97 29/09/2016 Put 11.900 0.540 0.540 0.000   20 0.540
SUNUX7 29/09/2016 Call 11.910 0.855 0.855 0.000   0 0.855
SUNUY7 29/09/2016 Put 11.910 0.535 0.535 0.000   22 0.535
SUNTN7 29/09/2016 Call 12.140 0.860 0.860 0.000   0 0.860
SUNTO7 29/09/2016 Put 12.140 0.635 0.635 0.000   300 0.635
SUNV17 29/09/2016 Call 12.150 0.715 0.715 0.000   10 0.715
SUNUZ7 29/09/2016 Put 12.150 0.625 0.625 0.000   163 0.625
SUNBT7 29/09/2016 Call 12.390 0.705 0.705 0.000   250 0.705
SUNBU7 29/09/2016 Put 12.390 0.745 0.745 0.000   0 0.745
SUNV27 29/09/2016 Call 12.400 0.590 0.590 0.000   283 0.590
SUNV37 29/09/2016 Put 12.400 0.740 0.740 0.000   15 0.740
SUNTD7 29/09/2016 Call 12.640 0.570 0.570 0.000   270 0.570
SUNTE7 29/09/2016 Put 12.640 0.875 0.875 0.000   0 0.875
SUNV57 29/09/2016 Call 12.650 0.475 0.475 0.000   573 0.475
SUNV47 29/09/2016 Put 12.650 0.865 0.865 0.000   5 0.865
SUNC47 29/09/2016 Call 12.890 0.455 0.455 0.000   150 0.455
SUNC57 29/09/2016 Put 12.890 1.020 1.020 0.000   5 1.020
SUNVN7 29/09/2016 Call 12.900 0.375 0.375 0.000   40 0.375
SUNVM7 29/09/2016 Put 12.900 1.010 1.010 0.000   229 1.010
SUNTL7 29/09/2016 Call 13.140 0.350 0.350 0.000   2,700 0.350
SUNTM7 29/09/2016 Put 13.140 1.180 1.180 0.000   0 1.180
SUNV77 29/09/2016 Call 13.150 0.295 0.295 0.000   170 0.295
SUNV67 29/09/2016 Put 13.150 1.165 1.165 0.000   0 1.165
SUNBV7 29/09/2016 Call 13.380 0.270 0.270 0.000   0 0.270
SUNBW7 29/09/2016 Put 13.380 1.350 1.350 0.000   0 1.350
SUNVO7 29/09/2016 Call 13.390 0.230 0.230 0.000   0 0.230
SUNVP7 29/09/2016 Put 13.390 1.335 1.335 0.000   0 1.335
SUNTF7 29/09/2016 Call 13.630 0.205 0.205 0.000   65 0.205
SUNTG7 29/09/2016 Put 13.630 1.550 1.550 0.000   30 1.550
SUNVR7 29/09/2016 Call 13.640 0.170 0.170 0.000   23 0.170
SUNVQ7 29/09/2016 Put 13.640 1.530 1.530 0.000   0 1.530
SUNC27 29/09/2016 Call 13.880 0.150 0.150 0.000   139 0.150
SUNC37 29/09/2016 Put 13.880 1.765 1.765 0.000   0 1.765
SUNVS7 29/09/2016 Call 13.890 0.130 0.130 0.000   0 0.130
SUNVT7 29/09/2016 Put 13.890 1.740 1.740 0.000   130 1.740
SUNTP7 29/09/2016 Call 14.130 0.110 0.110 0.000   113 0.110
SUNTQ7 29/09/2016 Put 14.130 1.995 1.995 0.000   0 1.995
SUNVV7 29/09/2016 Call 14.140 0.095 0.095 0.000   500 0.095
SUNVU7 29/09/2016 Put 14.140 1.970 1.970 0.000   50 1.970
SUNBR7 29/09/2016 Call 14.380 0.075 0.075 0.000   200 0.075
SUNBS7 29/09/2016 Put 14.380 2.235 2.235 0.000   0 2.235
SUNVI7 29/09/2016 Call 14.620 0.055 0.055 0.000   0 0.055
SUNVJ7 29/09/2016 Put 14.620 2.470 2.470 0.000   0 2.470
SUNC67 29/09/2016 Call 14.870 0.040 0.040 0.000   0 0.040
SUNC77 29/09/2016 Put 14.870 2.715 2.715 0.000   0 2.715
SUNVY7 29/09/2016 Call 15.370 0.020 0.020 0.000   0 0.020
SUNVZ7 29/09/2016 Put 15.370 3.210 3.210 0.000   0 3.210
SUNBZ7 29/09/2016 Call 15.860 0.010 0.010 0.000   0 0.010
SUNC17 29/09/2016 Put 15.860 3.695 3.695 0.000   0 3.695
SUND57 29/09/2016 Call 16.850 0.002 0.002 0.000   0 0.002
SUND67 29/09/2016 Put 16.850 4.680 4.680 0.000   0 4.680
SUNM47 29/09/2016 Call 17.850 0.000 0.000 0.000   0 0.000
SUNM57 29/09/2016 Put 17.850 5.675 5.675 0.000   0 5.675
SUNMS8 27/10/2016 Call 10.750 1.930 1.930 0.000   0 1.930
SUNMT8 27/10/2016 Put 10.750 0.260 0.260 0.000   0 0.260
SUNNP8 27/10/2016 Call 11.000 1.715 1.715 0.000   0 1.715
SUNNQ8 27/10/2016 Put 11.000 0.315 0.315 0.000   0 0.315
SUNNT8 27/10/2016 Call 11.250 1.510 1.510 0.000   0 1.510
SUNNU8 27/10/2016 Put 11.250 0.375 0.375 0.000   0 0.375
SUNN38 27/10/2016 Call 11.500 1.315 1.315 0.000   0 1.315
SUNN48 27/10/2016 Put 11.500 0.450 0.450 0.000   0 0.450
SUNMY8 27/10/2016 Call 11.750 1.135 1.135 0.000   0 1.135
SUNMZ8 27/10/2016 Put 11.750 0.535 0.535 0.000   0 0.535
SUNNN8 27/10/2016 Call 12.000 0.965 0.965 0.000   0 0.965
SUNNO8 27/10/2016 Put 12.000 0.625 0.625 0.000   0 0.625
SUNN58 27/10/2016 Call 12.250 0.810 0.810 0.000   0 0.810
SUNN68 27/10/2016 Put 12.250 0.735 0.735 0.000   0 0.735
SUNN18 27/10/2016 Call 12.500 0.670 0.670 0.000   0 0.670
SUNN28 27/10/2016 Put 12.500 0.855 0.855 0.000   0 0.855
SUNMW8 27/10/2016 Call 12.750 0.550 0.550 0.520 7 7 0.550
SUNMX8 27/10/2016 Put 12.750 0.990 0.990 0.000   0 0.990
SUNNL8 27/10/2016 Call 13.000 0.445 0.445 0.000   0 0.445
SUNNM8 27/10/2016 Put 13.000 1.140 1.140 0.000   0 1.140
SUNNV8 27/10/2016 Call 13.250 0.355 0.355 0.000   0 0.355
SUNNW8 27/10/2016 Put 13.250 1.305 1.305 0.000   0 1.305
SUNMU8 27/10/2016 Call 13.500 0.275 0.275 0.000   0 0.275
SUNMV8 27/10/2016 Put 13.500 1.485 1.485 0.000   0 1.485
SUNN98 27/10/2016 Call 13.750 0.215 0.215 0.000   0 0.215
SUNNK8 27/10/2016 Put 13.750 1.685 1.685 0.000   0 1.685
SUNNR8 27/10/2016 Call 14.000 0.160 0.160 0.000   0 0.160
SUNNS8 27/10/2016 Put 14.000 1.900 1.900 0.000   0 1.900
SUNN78 27/10/2016 Call 14.250 0.120 0.120 0.000   0 0.120
SUNN88 27/10/2016 Put 14.250 2.130 2.130 0.000   0 2.130
SUND68 22/12/2016 Call 0.010 12.230 12.230 0.000   0 12.230
SUNIJ8 22/12/2016 Call 8.980 3.585 3.585 0.000   0 3.585
SUNIK8 22/12/2016 Put 8.980 0.100 0.100 0.000   0 0.100
SUNIP8 22/12/2016 Call 8.990 3.245 3.245 0.000   0 3.245
SUNIQ8 22/12/2016 Put 8.990 0.100 0.100 0.000   0 0.100
SUNBT8 22/12/2016 Call 9.230 3.350 3.350 0.000   0 3.350
SUNBU8 22/12/2016 Put 9.230 0.140 0.140 0.000   0 0.140
SUNIS8 22/12/2016 Call 9.240 3.055 3.055 0.000   0 3.055
SUNIR8 22/12/2016 Put 9.240 0.140 0.140 0.000   0 0.140
SUNER8 22/12/2016 Call 9.470 3.130 3.130 0.000   0 3.130
SUNES8 22/12/2016 Put 9.470 0.165 0.165 0.000   0 0.165
SUNU58 22/12/2016 Call 9.720 2.900 2.900 0.000   0 2.900
SUNU68 22/12/2016 Put 9.720 0.195 0.195 0.000   20 0.195
SUNCH8 22/12/2016 Call 9.950 2.690 2.690 0.000   0 2.690
SUNCI8 22/12/2016 Put 9.950 0.225 0.225 0.000   0 0.225
SUNIT8 22/12/2016 Call 9.960 2.470 2.470 0.000   0 2.470
SUNIU8 22/12/2016 Put 9.960 0.220 0.220 0.000   70 0.220
SUNR57 22/12/2016 Call 10.200 2.465 2.465 0.000   0 2.465
SUNR67 22/12/2016 Put 10.200 0.255 0.255 0.000   0 0.255
SUNIW8 22/12/2016 Call 10.210 2.265 2.265 0.000   0 2.265
SUNIV8 22/12/2016 Put 10.210 0.255 0.255 0.000   10 0.255
SUNCF8 22/12/2016 Call 10.440 2.255 2.255 0.000   0 2.255
SUNCG8 22/12/2016 Put 10.440 0.295 0.295 0.000   0 0.295
SUNR37 22/12/2016 Call 10.690 2.040 2.040 0.000   46 2.040
SUNR47 22/12/2016 Put 10.690 0.340 0.340 0.000   0 0.340
SUNCJ8 22/12/2016 Call 10.930 1.845 1.845 0.000   89 1.845
SUNCK8 22/12/2016 Put 10.930 0.395 0.395 0.000   46 0.395
SUNKV7 22/12/2016 Call 11.170 1.655 1.655 0.000   0 1.655
SUNKW7 22/12/2016 Put 11.170 0.455 0.455 0.000   20 0.455
SUNC48 22/12/2016 Call 11.410 1.475 1.475 0.000   0 1.475
SUNC58 22/12/2016 Put 11.410 0.525 0.525 0.000   70 0.525
SUNKI7 22/12/2016 Call 11.660 1.300 1.300 0.000   15 1.300
SUNKJ7 22/12/2016 Put 11.660 0.605 0.605 0.000   300 0.605
SUNCL8 22/12/2016 Call 11.900 1.140 1.140 0.000   0 1.140
SUNCM8 22/12/2016 Put 11.900 0.695 0.695 0.000   50 0.695
SUNKQ7 22/12/2016 Call 12.140 0.990 0.990 0.000   15 0.990
SUNKR7 22/12/2016 Put 12.140 0.790 0.790 0.000   0 0.790
SUNC88 22/12/2016 Call 12.380 0.855 0.855 0.000   100 0.855
SUNC98 22/12/2016 Put 12.380 0.900 0.900 0.000   0 0.900
SUNKG7 22/12/2016 Call 12.630 0.725 0.725 0.000   155 0.725
SUNKH7 22/12/2016 Put 12.630 1.025 1.025 0.000   0 1.025
SUNC68 22/12/2016 Call 12.870 0.615 0.615 0.000   0 0.615
SUNC78 22/12/2016 Put 12.870 1.155 1.155 0.000   0 1.155
SUNKM7 22/12/2016 Call 13.120 0.515 0.515 0.000   8 0.515
SUNKN7 22/12/2016 Put 13.120 1.310 1.310 0.000   0 1.310
SUND78 22/12/2016 Call 13.350 0.425 0.425 0.000   175 0.425
SUND88 22/12/2016 Put 13.350 1.460 1.460 0.000   0 1.460
SUNKE7 22/12/2016 Call 13.600 0.350 0.350 0.000   170 0.350
SUNKF7 22/12/2016 Put 13.600 1.635 1.635 0.000   0 1.635
SUNM28 22/12/2016 Call 13.840 0.285 0.285 0.000   0 0.285
SUNM38 22/12/2016 Put 13.840 1.815 1.815 0.000   0 1.815
SUNKK7 22/12/2016 Call 14.090 0.230 0.230 0.000   0 0.230
SUNKL7 22/12/2016 Put 14.090 2.020 2.020 0.000   0 2.020
SUNMM8 22/12/2016 Call 14.330 0.185 0.185 0.000   0 0.185
SUNMN8 22/12/2016 Put 14.330 2.230 2.230 0.000   0 2.230
SUNKA7 22/12/2016 Call 14.570 0.145 0.145 0.000   0 0.145
SUNKB7 22/12/2016 Put 14.570 2.450 2.450 0.000   0 2.450
SUNKC7 22/12/2016 Call 15.550 0.060 0.060 0.000   0 0.060
SUNKD7 22/12/2016 Put 15.550 3.390 3.390 0.000   0 3.390
SUNKO7 22/12/2016 Call 16.520 0.020 0.020 0.000   200 0.020
SUNKP7 22/12/2016 Put 16.520 4.350 4.350 0.000   0 4.350
SUNLX7 22/12/2016 Call 17.490 0.008 0.008 0.000   0 0.008
SUNLY7 22/12/2016 Put 17.490 5.310 5.310 0.000   0 5.310
SUNPR7 22/12/2016 Call 18.460 0.003 0.003 0.000   0 0.003
SUNPS7 22/12/2016 Put 18.460 6.275 6.275 0.000   0 6.275
SUNLP8 30/03/2017 Call 0.010 11.875 11.875 0.000   0 11.875
SUNIL8 30/03/2017 Call 8.500 4.065 4.065 0.000   0 4.065
SUNIM8 30/03/2017 Put 8.500 0.180 0.180 0.000   0 0.180
SUNET8 30/03/2017 Call 9.000 3.580 3.580 0.000   0 3.580
SUNEU8 30/03/2017 Put 9.000 0.230 0.230 0.000   0 0.230
SUNBV8 30/03/2017 Call 9.500 3.110 3.110 0.000   0 3.110
SUNBW8 30/03/2017 Put 9.500 0.290 0.290 0.000   0 0.290
SUNLQ8 30/03/2017 Call 9.750 2.890 2.890 0.000   0 2.890
SUNLR8 30/03/2017 Put 9.750 0.335 0.335 0.000   0 0.335
SUNUB7 30/03/2017 Call 10.000 2.665 2.665 0.000   0 2.665
SUNUC7 30/03/2017 Put 10.000 0.375 0.375 0.000   50 0.375
SUNL58 30/03/2017 Call 10.250 2.455 2.455 0.000   0 2.455
SUNL68 30/03/2017 Put 10.250 0.425 0.425 0.000   0 0.425
SUNU87 30/03/2017 Call 10.500 2.240 2.240 0.000   0 2.240
SUNU97 30/03/2017 Put 10.500 0.485 0.485 0.000   0 0.485
SUNKS8 30/03/2017 Call 10.750 2.035 2.035 0.000   0 2.035
SUNKT8 30/03/2017 Put 10.750 0.550 0.550 0.000   0 0.550
SUNTX7 30/03/2017 Call 11.000 1.840 1.840 0.000   0 1.840
SUNTY7 30/03/2017 Put 11.000 0.625 0.625 0.000   50 0.625
SUNL38 30/03/2017 Call 11.250 1.655 1.655 0.000   0 1.655
SUNL48 30/03/2017 Put 11.250 0.705 0.705 0.000   0 0.705
SUNU67 30/03/2017 Call 11.500 1.480 1.480 0.000   0 1.480
SUNU77 30/03/2017 Put 11.500 0.800 0.800 0.000   113 0.800
SUNKY8 30/03/2017 Call 11.750 1.315 1.315 0.000   0 1.315
SUNKZ8 30/03/2017 Put 11.750 0.900 0.900 0.000   0 0.900
SUNTT7 30/03/2017 Call 12.000 1.165 1.165 0.000   0 1.165
SUNTU7 30/03/2017 Put 12.000 1.010 1.010 0.000   301 1.010
SUNKW8 30/03/2017 Call 12.250 1.020 1.020 0.000   0 1.020
SUNKX8 30/03/2017 Put 12.250 1.130 1.130 0.000   0 1.130
SUNU47 30/03/2017 Call 12.500 0.895 0.895 0.000   0 0.895
SUNU57 30/03/2017 Put 12.500 1.255 1.255 0.000   0 1.255
SUNM48 30/03/2017 Call 12.510 0.770 0.770 0.000   0 0.770
SUNM58 30/03/2017 Put 12.510 1.250 1.250 0.000   0 1.250
SUNL18 30/03/2017 Call 12.750 0.770 0.770 0.000   0 0.770
SUNL28 30/03/2017 Put 12.750 1.395 1.395 0.000   0 1.395
SUNTV7 30/03/2017 Call 13.000 0.665 0.665 0.000   0 0.665
SUNTW7 30/03/2017 Put 13.000 1.540 1.540 0.000   0 1.540
SUNKU8 30/03/2017 Call 13.250 0.565 0.565 0.000   0 0.565
SUNKV8 30/03/2017 Put 13.250 1.705 1.705 0.000   0 1.705
SUNU27 30/03/2017 Call 13.500 0.480 0.480 0.000   0 0.480
SUNU37 30/03/2017 Put 13.500 1.870 1.870 0.000   12 1.870
SUNLU8 30/03/2017 Call 13.750 0.400 0.400 0.000   0 0.400
SUNLW8 30/03/2017 Put 13.750 2.050 2.050 0.000   0 2.050
SUNTR7 30/03/2017 Call 14.000 0.335 0.335 0.000   0 0.335
SUNTS7 30/03/2017 Put 14.000 2.250 2.250 0.000   0 2.250
SUNMA8 30/03/2017 Call 14.250 0.275 0.275 0.000   0 0.275
SUNMB8 30/03/2017 Put 14.250 2.455 2.455 0.000   0 2.455
SUNTZ7 30/03/2017 Call 14.500 0.235 0.235 0.000   0 0.235
SUNU17 30/03/2017 Put 14.500 2.675 2.675 0.000   0 2.675
SUNVK7 30/03/2017 Call 15.000 0.165 0.165 0.000   0 0.165
SUNVL7 30/03/2017 Put 15.000 3.130 3.130 0.000   0 3.130
SUNW17 30/03/2017 Call 16.000 0.075 0.075 0.000   0 0.075
SUNW27 30/03/2017 Put 16.000 4.070 4.070 0.000   0 4.070
SUNIN8 29/06/2017 Call 8.500 4.050 4.050 0.000   0 4.050
SUNIO8 29/06/2017 Put 8.500 0.065 0.065 0.000   0 0.065
SUNEV8 29/06/2017 Call 9.000 3.555 3.555 0.000   0 3.555
SUNEW8 29/06/2017 Put 9.000 0.120 0.120 0.000   0 0.120
SUNCV8 29/06/2017 Call 9.500 3.070 3.070 0.000   0 3.070
SUNCW8 29/06/2017 Put 9.500 0.200 0.200 0.000   0 0.200
SUNCX8 29/06/2017 Call 10.000 2.600 2.600 0.000   0 2.600
SUNCY8 29/06/2017 Put 10.000 0.305 0.305 0.000   0 0.305
SUNCT8 29/06/2017 Call 10.500 2.165 2.165 0.000   0 2.165
SUNCU8 29/06/2017 Put 10.500 0.450 0.450 0.000   0 0.450
SUND48 29/06/2017 Call 11.000 1.780 1.780 0.000   0 1.780
SUND58 29/06/2017 Put 11.000 0.630 0.630 0.000   0 0.630
SUNCR8 29/06/2017 Call 11.500 1.445 1.445 0.000   0 1.445
SUNCS8 29/06/2017 Put 11.500 0.850 0.850 0.000   0 0.850
SUNCZ8 29/06/2017 Call 12.000 1.165 1.165 0.000   0 1.165
SUND18 29/06/2017 Put 12.000 1.110 1.110 0.000   0 1.110
SUNCP8 29/06/2017 Call 12.500 0.935 0.935 0.000   0 0.935
SUNCQ8 29/06/2017 Put 12.500 1.405 1.405 0.000   0 1.405
SUND28 29/06/2017 Call 13.000 0.745 0.745 0.000   0 0.745
SUND38 29/06/2017 Put 13.000 1.730 1.730 0.000   0 1.730
SUNCN8 29/06/2017 Call 13.500 0.590 0.590 0.000   0 0.590
SUNCO8 29/06/2017 Put 13.500 2.090 2.090 0.000   0 2.090
SUNDN8 29/06/2017 Call 14.000 0.465 0.465 0.000   0 0.465
SUNDO8 29/06/2017 Put 14.000 2.470 2.470 0.000   0 2.470
SUNMC8 29/06/2017 Call 14.500 0.365 0.365 0.000   0 0.365
SUNMD8 29/06/2017 Put 14.500 2.875 2.875 0.000   0 2.875
SUNLS8 28/09/2017 Call 9.500 3.060 3.060 0.000   0 3.060
SUNLT8 28/09/2017 Put 9.500 0.280 0.280 0.000   0 0.280
SUNLF8 28/09/2017 Call 10.000 2.580 2.580 0.000   0 2.580
SUNLG8 28/09/2017 Put 10.000 0.415 0.415 0.000   0 0.415
SUNL98 28/09/2017 Call 10.500 2.130 2.130 0.000   0 2.130
SUNLA8 28/09/2017 Put 10.500 0.585 0.585 0.000   0 0.585
SUNLH8 28/09/2017 Call 11.000 1.725 1.725 0.000   0 1.725
SUNLI8 28/09/2017 Put 11.000 0.795 0.795 0.000   0 0.795
SUNLB8 28/09/2017 Call 11.500 1.380 1.380 0.000   0 1.380
SUNLC8 28/09/2017 Put 11.500 1.045 1.045 0.000   0 1.045
SUNLN8 28/09/2017 Call 12.000 1.095 1.095 0.000   0 1.095
SUNLO8 28/09/2017 Put 12.000 1.325 1.325 0.000   0 1.325
SUNLD8 28/09/2017 Call 12.500 0.865 0.865 0.000   0 0.865
SUNLE8 28/09/2017 Put 12.500 1.640 1.640 0.000   0 1.640
SUNLL8 28/09/2017 Call 13.000 0.680 0.680 0.000   0 0.680
SUNLM8 28/09/2017 Put 13.000 1.985 1.985 0.000   0 1.985
SUNL78 28/09/2017 Call 13.500 0.530 0.530 0.000   0 0.530
SUNL88 28/09/2017 Put 13.500 2.355 2.355 0.000   0 2.355
SUNLJ8 28/09/2017 Call 14.000 0.415 0.415 0.000   0 0.415
SUNLK8 28/09/2017 Put 14.000 2.750 2.750 0.000   0 2.750
SUNME8 28/09/2017 Call 14.500 0.320 0.320 0.000   0 0.320
SUNMF8 28/09/2017 Put 14.500 3.165 3.165 0.000   0 3.165
SUNX79 21/12/2017 Call 12.890 0.805 0.805 0.000   0 0.805
SUNX89 21/12/2017 Put 12.890 1.890 1.890 0.000   40 1.890
SUNX99 21/12/2017 Call 13.380 0.635 0.635 0.000   0 0.635
SUNXA9 21/12/2017 Put 13.380 2.230 2.230 0.000   0 2.230
SUNXC9 21/12/2017 Call 13.880 0.490 0.490 0.000   0 0.490
SUNXB9 21/12/2017 Put 13.880 2.600 2.600 0.000   0 2.600
SUNXD9 21/12/2017 Call 14.380 0.370 0.370 0.000   0 0.370
SUNXF9 21/12/2017 Put 14.380 3.000 3.000 0.000   0 3.000
SUNXH9 21/12/2017 Call 14.870 0.280 0.280 0.000   0 0.280
SUNXG9 21/12/2017 Put 14.870 3.410 3.410 0.000   180 3.410

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.