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 14.080 Down -0.080 14.060 14.080 14.100 14.185 13.990 3,361,036 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 14.095 14.095 0.000   0 14.180
SUNEO9 30/10/2014 Call 0.110 13.970 13.970 0.000   297 14.050
SUNEN9 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNZ38 30/10/2014 Call 11.020 3.085 3.085 0.000   0 3.175
SUNZ48 30/10/2014 Put 11.020 0.010 0.010 0.000   70 0.030
SUNYN8 30/10/2014 Call 11.270 2.845 2.845 0.000   0 2.925
SUNYO8 30/10/2014 Put 11.270 0.015 0.015 0.000   0 0.025
SUNIJ9 30/10/2014 Call 11.280 2.835 2.835 0.000   45 2.915
SUNIK9 30/10/2014 Put 11.280 0.015 0.015 0.000   0 0.025
SUNYF8 30/10/2014 Call 11.510 2.610 2.610 0.000   0 2.690
SUNYG8 30/10/2014 Put 11.510 0.025 0.025 0.000   0 0.025
SUNZ18 30/10/2014 Call 11.760 2.360 2.360 0.000   0 2.440
SUNZ28 30/10/2014 Put 11.760 0.025 0.025 0.000   53 0.025
SUNYT8 30/10/2014 Call 12.000 2.125 2.125 0.000   0 2.200
SUNYU8 30/10/2014 Put 12.000 0.030 0.030 0.000   36 0.025
SUNYJ8 30/10/2014 Call 12.250 1.875 1.875 0.000   0 1.955
SUNYK8 30/10/2014 Put 12.250 0.035 0.035 0.000   210 0.025
SUNZ98 30/10/2014 Call 12.490 1.645 1.645 0.000   0 1.720
SUNZA8 30/10/2014 Put 12.490 0.035 0.035 0.000   115 0.030
SUNCR9 30/10/2014 Call 12.500 1.635 1.635 0.000   140 1.710
SUNCS9 30/10/2014 Put 12.500 0.035 0.035 0.000   50 0.030
SUNYX8 30/10/2014 Call 12.740 1.405 1.405 0.000   0 1.480
SUNYZ8 30/10/2014 Put 12.740 0.040 0.040 0.000   328 0.035
SUNMT9 30/10/2014 Call 12.750 1.395 1.395 0.000   0 1.470
SUNMU9 30/10/2014 Put 12.750 0.040 0.040 0.000   0 0.035
SUNYV8 30/10/2014 Call 12.980 1.175 1.175 0.000   0 1.255
SUNYW8 30/10/2014 Put 12.980 0.050 0.050 0.050 1,105 3,000 0.045
SUNYL8 30/10/2014 Call 13.230 0.950 0.950 0.000   0 1.020
SUNYM8 30/10/2014 Put 13.230 0.070 0.070 0.000   246 0.065
SUNIH9 30/10/2014 Call 13.240 0.940 0.940 0.000   547 1.015
SUNII9 30/10/2014 Put 13.240 0.070 0.070 0.000   0 0.065
SUNZ78 30/10/2014 Call 13.470 0.740 0.740 0.000   0 0.810
SUNZ88 30/10/2014 Put 13.470 0.100 0.100 0.000   116 0.090
SUNZV8 30/10/2014 Call 13.480 0.735 0.735 0.000   2,441 0.800
SUNZU8 30/10/2014 Put 13.480 0.100 0.100 0.000   20 0.090
SUNYR8 30/10/2014 Call 13.720 0.545 0.545 0.000   196 0.605
SUNYS8 30/10/2014 Put 13.720 0.150 0.150 0.000   425 0.135
SUNIP9 30/10/2014 Call 13.730 0.535 0.535 0.000   69 0.600
SUNIQ9 30/10/2014 Put 13.730 0.150 0.150 0.000   0 0.135
SUNYP8 30/10/2014 Call 13.960 0.380 0.380 0.000   333 0.435
SUNYQ8 30/10/2014 Put 13.960 0.230 0.230 0.000   10,180 0.205
SUNKX9 30/10/2014 Call 13.970 0.375 0.375 0.000   447 0.425
SUNKY9 30/10/2014 Put 13.970 0.230 0.230 0.000   310 0.205
SUNYH8 30/10/2014 Call 14.210 0.240 0.240 0.000   675 0.285
SUNYI8 30/10/2014 Put 14.210 0.345 0.345 0.000   656 0.310
SUNIS9 30/10/2014 Call 14.220 0.235 0.235 0.000   1,554 0.280
SUNIR9 30/10/2014 Put 14.220 0.350 0.350 0.000   390 0.310
SUNZ58 30/10/2014 Call 14.450 0.145 0.145 0.000   576 0.175
SUNZ68 30/10/2014 Put 14.450 0.500 0.500 0.000   406 0.445
SUNL19 30/10/2014 Call 14.460 0.140 0.140 0.000   240 0.170
SUNKZ9 30/10/2014 Put 14.460 0.505 0.505 0.000   0 0.450
SUNZG8 30/10/2014 Call 14.700 0.080 0.080 0.000   4,002 0.095
SUNZH8 30/10/2014 Put 14.700 0.690 0.690 0.000   594 0.630
SUNI39 30/10/2014 Call 14.710 0.075 0.075 0.000   6,099 0.095
SUNI29 30/10/2014 Put 14.710 0.695 0.695 0.000   40 0.630
SUNZQ8 30/10/2014 Call 15.190 0.020 0.020 0.000   1,686 0.025
SUNZR8 30/10/2014 Put 15.190 1.135 1.135 0.000   10 1.060
SUNB69 30/10/2014 Call 15.680 0.003 0.003 0.000   1,000 0.004
SUNB79 30/10/2014 Put 15.680 1.605 1.605 0.000   40 1.535
SUNEX9 30/10/2014 Call 16.170 0.000 0.000 0.000   0 0.001
SUNEY9 30/10/2014 Put 16.170 2.090 2.090 0.000   0 2.020
SUNGP9 30/10/2014 Call 16.660 0.000 0.000 0.000   0 0.000
SUNGQ9 30/10/2014 Put 16.660 2.580 2.580 0.000   0 2.510
SUNIX9 30/10/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNIY9 30/10/2014 Put 17.150 3.070 3.070 0.000   0 3.000
SUNJO9 30/10/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJP9 30/10/2014 Put 17.640 3.560 3.560 0.000   0 3.495
SUNKD9 30/10/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKE9 30/10/2014 Put 18.130 4.050 4.050 0.000   0 3.985
SUNM69 27/11/2014 Call 0.010 14.130 14.130 0.000   0 14.210
SUNBW9 27/11/2014 Call 11.270 2.880 2.880 0.000   0 2.960
SUNBX9 27/11/2014 Put 11.270 0.025 0.025 0.000   15 0.025
SUNCM9 27/11/2014 Call 11.510 2.645 2.645 0.000   0 2.725
SUNCN9 27/11/2014 Put 11.510 0.030 0.030 0.000   0 0.030
SUNCG9 27/11/2014 Call 11.760 2.395 2.395 0.000   0 2.480
SUNCH9 27/11/2014 Put 11.760 0.030 0.030 0.000   0 0.030
SUNBY9 27/11/2014 Call 12.000 2.165 2.165 0.000   0 2.245
SUNBZ9 27/11/2014 Put 12.000 0.040 0.040 0.000   0 0.035
SUNBU9 27/11/2014 Call 12.250 1.920 1.920 0.000   0 2.000
SUNBV9 27/11/2014 Put 12.250 0.050 0.050 0.000   150 0.045
SUNCO9 27/11/2014 Call 12.490 1.695 1.695 0.000   0 1.770
SUNCP9 27/11/2014 Put 12.490 0.060 0.060 0.000   600 0.055
SUNC99 27/11/2014 Call 12.740 1.460 1.460 0.000   0 1.540
SUNCF9 27/11/2014 Put 12.740 0.075 0.075 0.000   15 0.070
SUNMV9 27/11/2014 Call 12.750 1.450 1.450 0.000   0 1.530
SUNMW9 27/11/2014 Put 12.750 0.075 0.075 0.000   0 0.070
SUNC59 27/11/2014 Call 12.980 1.245 1.245 0.000   0 1.320
SUNC69 27/11/2014 Put 12.980 0.100 0.100 0.000   0 0.090
SUNBQ9 27/11/2014 Call 13.230 1.030 1.030 0.000   0 1.100
SUNBR9 27/11/2014 Put 13.230 0.135 0.135 0.000   310 0.120
SUND39 27/11/2014 Call 13.240 1.020 1.020 0.000   714 1.090
SUND29 27/11/2014 Put 13.240 0.135 0.135 0.000   40 0.120
SUNCK9 27/11/2014 Call 13.470 0.835 0.835 0.000   24 0.900
SUNCL9 27/11/2014 Put 13.470 0.180 0.180 0.000   1,102 0.160
SUNCI9 27/11/2014 Call 13.720 0.650 0.650 0.000   72 0.710
SUNCJ9 27/11/2014 Put 13.720 0.250 0.250 0.000   280 0.220
SUNC39 27/11/2014 Call 13.960 0.495 0.495 0.000   3 0.545
SUNC49 27/11/2014 Put 13.960 0.335 0.335 0.000   292 0.295
SUNL29 27/11/2014 Call 13.970 0.490 0.490 0.000   30 0.540
SUNL39 27/11/2014 Put 13.970 0.335 0.335 0.000   0 0.295
SUNBS9 27/11/2014 Call 14.210 0.355 0.355 0.000   1,599 0.400
SUNBT9 27/11/2014 Put 14.210 0.450 0.450 0.000   356 0.405
SUNL59 27/11/2014 Call 14.220 0.350 0.350 0.000   3 0.395
SUNL49 27/11/2014 Put 14.220 0.450 0.450 0.000   0 0.400
SUNC79 27/11/2014 Call 14.450 0.250 0.250 0.000   717 0.285
SUNC89 27/11/2014 Put 14.450 0.590 0.590 0.000   78 0.535
SUNL69 27/11/2014 Call 14.460 0.245 0.245 0.000   0 0.280
SUNL79 27/11/2014 Put 14.460 0.585 0.585 0.000   40 0.530
SUNC19 27/11/2014 Call 14.700 0.165 0.165 0.000   5,154 0.195
SUNC29 27/11/2014 Put 14.700 0.760 0.760 0.000   158 0.695
SUNCX9 27/11/2014 Call 15.190 0.070 0.070 0.000   3,578 0.080
SUNCY9 27/11/2014 Put 15.190 1.160 1.160 0.000   0 1.090
SUND49 27/11/2014 Call 15.680 0.025 0.025 0.000   0 0.030
SUND59 27/11/2014 Put 15.680 1.610 1.610 0.000   0 1.545
SUNEZ9 27/11/2014 Call 16.170 0.009 0.009 0.000   0 0.010
SUNF19 27/11/2014 Put 16.170 2.090 2.090 0.000   0 2.025
SUNGR9 27/11/2014 Call 16.660 0.003 0.003 0.000   0 0.005
SUNGS9 27/11/2014 Put 16.660 2.580 2.580 0.000   0 2.515
SUNIZ9 27/11/2014 Call 17.150 0.001 0.001 0.000   0 0.002
SUNJ19 27/11/2014 Put 17.150 3.070 3.070 0.000   0 3.005
SUNJQ9 27/11/2014 Call 17.640 0.000 0.000 0.000   0 0.001
SUNJR9 27/11/2014 Put 17.640 3.560 3.560 0.000   0 3.490
SUNKF9 27/11/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKG9 27/11/2014 Put 18.130 4.050 4.050 0.000   0 3.975
SUNRM8 18/12/2014 Call 0.010 14.150 14.150 0.000   0 14.230
SUNK29 18/12/2014 Call 5.690 8.425 8.425 0.000   0 8.505
SUNK39 18/12/2014 Put 5.690 0.000 0.000 0.000   250 0.000
SUNXY8 18/12/2014 Call 7.100 7.020 7.020 0.000   0 7.100
SUNXW8 18/12/2014 Put 7.100 0.002 0.002 0.000   204 0.003
SUNI48 18/12/2014 Call 7.580 6.545 6.545 0.000   0 6.625
SUNI38 18/12/2014 Put 7.580 0.004 0.004 0.000   344 0.005
SUNI68 18/12/2014 Call 8.060 6.065 6.065 0.000   400 6.145
SUNI58 18/12/2014 Put 8.060 0.007 0.007 0.000   1,084 0.009
SUNBF8 18/12/2014 Call 9.000 5.135 5.135 0.000   0 5.215
SUNBG8 18/12/2014 Put 9.000 0.015 0.015 0.000   0 0.015
SUNK49 18/12/2014 Call 9.480 4.660 4.660 0.000   0 4.740
SUNK59 18/12/2014 Put 9.480 0.015 0.015 0.000   140 0.020
SUNBI8 18/12/2014 Call 9.960 4.185 4.185 0.000   0 4.265
SUNBH8 18/12/2014 Put 9.960 0.025 0.025 0.000   420 0.025
SUNU18 18/12/2014 Call 10.190 3.955 3.955 0.000   0 4.040
SUNU28 18/12/2014 Put 10.190 0.025 0.025 0.000   12 0.025
SUNJA9 18/12/2014 Call 10.200 3.945 3.945 0.000   0 4.030
SUNJB9 18/12/2014 Put 10.200 0.025 0.025 0.000   0 0.030
SUNRH9 18/12/2014 Call 10.440 3.710 3.710 0.000   0 3.790
SUNRI9 18/12/2014 Put 10.440 0.025 0.025 0.000   400 0.030
SUNSG8 18/12/2014 Call 10.660 3.495 3.495 0.000   0 3.575
SUNSH8 18/12/2014 Put 10.660 0.030 0.030 0.000   30 0.030
SUNJD9 18/12/2014 Call 10.670 3.485 3.485 0.000   0 3.565
SUNJC9 18/12/2014 Put 10.670 0.030 0.030 0.000   0 0.030
SUNBJ8 18/12/2014 Call 10.910 3.250 3.250 0.000   0 3.330
SUNBK8 18/12/2014 Put 10.910 0.030 0.030 0.000   342 0.035
SUNJE9 18/12/2014 Call 10.920 3.240 3.240 0.000   160 3.320
SUNJF9 18/12/2014 Put 10.920 0.030 0.030 0.000   0 0.035
SUNQK8 18/12/2014 Call 11.140 3.025 3.025 0.000   0 3.105
SUNQL8 18/12/2014 Put 11.140 0.035 0.035 0.000   39 0.035
SUNW99 18/12/2014 Call 11.380 2.790 2.790 0.000   0 2.870
SUNWA9 18/12/2014 Put 11.380 0.040 0.040 0.000   80 0.035
SUNQW8 18/12/2014 Call 11.610 2.570 2.570 0.000   0 2.645
SUNQX8 18/12/2014 Put 11.610 0.045 0.045 0.000   3,000 0.040
SUNJH9 18/12/2014 Call 11.620 2.560 2.560 0.000   363 2.635
SUNJG9 18/12/2014 Put 11.620 0.045 0.045 0.000   0 0.040
SUNBM8 18/12/2014 Call 11.850 2.335 2.335 0.000   0 2.415
SUNBL8 18/12/2014 Put 11.850 0.050 0.050 0.000   623 0.045
SUNJI9 18/12/2014 Call 11.860 2.325 2.325 0.000   100 2.405
SUNJJ9 18/12/2014 Put 11.860 0.050 0.050 0.000   0 0.050
SUNQO8 18/12/2014 Call 12.090 2.105 2.105 0.000   0 2.185
SUNQP8 18/12/2014 Put 12.090 0.060 0.060 0.000   47 0.055
SUNEH7 18/12/2014 Call 12.330 1.880 1.880 0.000   0 1.960
SUNEI7 18/12/2014 Put 12.330 0.070 0.070 0.000   1,110 0.070
SUNMQ9 18/12/2014 Call 12.360 1.850 1.850 0.000   0 1.930
SUNMP9 18/12/2014 Put 12.360 0.075 0.075 0.000   0 0.070
SUNQU8 18/12/2014 Call 12.560 1.665 1.665 0.000   0 1.745
SUNQV8 18/12/2014 Put 12.560 0.090 0.090 0.000   0 0.085
SUNG68 18/12/2014 Call 12.800 1.450 1.450 0.000   0 1.530
SUNG58 18/12/2014 Put 12.800 0.110 0.110 0.000   160 0.105
SUNEK9 18/12/2014 Call 12.810 1.440 1.440 0.000   388 1.520
SUNEJ9 18/12/2014 Put 12.810 0.110 0.110 0.000   40 0.105
SUNQQ8 18/12/2014 Call 13.030 1.250 1.250 0.000   0 1.325
SUNQR8 18/12/2014 Put 13.030 0.140 0.140 0.000   115 0.130
SUNB89 18/12/2014 Call 13.040 1.240 1.240 0.000   322 1.315
SUNB99 18/12/2014 Put 13.040 0.140 0.140 0.000   156 0.130
SUNG78 18/12/2014 Call 13.270 1.055 1.055 0.000   0 1.125
SUNG88 18/12/2014 Put 13.270 0.180 0.180 0.000   200 0.170
SUNGL8 18/12/2014 Call 13.280 1.045 1.045 0.000   0 1.115
SUNGM8 18/12/2014 Put 13.280 0.185 0.185 0.000   1,025 0.170
SUNQS8 18/12/2014 Call 13.510 0.870 0.870 0.000   0 0.935
SUNQT8 18/12/2014 Put 13.510 0.235 0.235 0.000   229 0.220
SUNCU9 18/12/2014 Call 13.520 0.860 0.860 0.000   939 0.925
SUNCT9 18/12/2014 Put 13.520 0.235 0.235 0.000   4,000 0.220
SUNQZ7 18/12/2014 Call 13.750 0.700 0.700 0.000   0 0.760
SUNR17 18/12/2014 Put 13.750 0.310 0.310 0.000   50 0.285
SUNQM8 18/12/2014 Call 13.980 0.560 0.560 0.000   17 0.610
SUNQN8 18/12/2014 Put 13.980 0.400 0.400 0.000   1,100 0.365
SUNT27 18/12/2014 Call 14.230 0.425 0.425 0.000   1,210 0.465
SUNT37 18/12/2014 Put 14.230 0.515 0.515 0.510 100 4,616 0.470
SUNRN8 18/12/2014 Call 14.700 0.230 0.230 0.000   4,258 0.260
SUNRO8 18/12/2014 Put 14.700 0.805 0.805 0.000   1,493 0.735
SUNDS8 18/12/2014 Call 15.170 0.115 0.115 0.000   1,373 0.135
SUNDT8 18/12/2014 Put 15.170 1.170 1.170 0.000   100 1.075
SUNZW8 18/12/2014 Call 15.640 0.055 0.055 0.000   2,406 0.065
SUNZX8 18/12/2014 Put 15.640 1.585 1.585 0.000   0 1.485
SUNFG8 18/12/2014 Call 16.110 0.025 0.025 0.000   20 0.035
SUNFH8 18/12/2014 Put 16.110 2.035 2.035 0.000   0 1.950
SUNF29 18/12/2014 Call 16.600 0.010 0.010 0.000   0 0.015
SUNF39 18/12/2014 Put 16.600 2.520 2.520 0.000   0 2.440
SUNGT9 18/12/2014 Call 17.070 0.006 0.006 0.000   0 0.009
SUNGU9 18/12/2014 Put 17.070 2.990 2.990 0.000   0 2.910
SUNJ29 18/12/2014 Call 17.540 0.003 0.003 0.000   0 0.004
SUNJ39 18/12/2014 Put 17.540 3.460 3.460 0.000   0 3.380
SUNJS9 18/12/2014 Call 18.010 0.001 0.001 0.000   0 0.002
SUNJT9 18/12/2014 Put 18.010 3.930 3.930 0.000   0 3.860
SUNIF9 29/01/2015 Call 11.760 2.470 2.470 0.000   0 2.555
SUNIG9 29/01/2015 Put 11.760 0.055 0.055 0.000   200 0.050
SUNFZ9 29/01/2015 Call 12.000 2.245 2.245 0.000   0 2.325
SUNG19 29/01/2015 Put 12.000 0.065 0.065 0.000   0 0.060
SUNFJ9 29/01/2015 Call 12.250 2.010 2.010 0.000   0 2.090
SUNFK9 29/01/2015 Put 12.250 0.080 0.080 0.000   0 0.070
SUNFP9 29/01/2015 Call 12.490 1.790 1.790 0.000   0 1.875
SUNFQ9 29/01/2015 Put 12.490 0.100 0.100 0.000   0 0.090
SUNFV9 29/01/2015 Call 12.740 1.570 1.570 0.000   0 1.650
SUNFW9 29/01/2015 Put 12.740 0.130 0.130 0.000   0 0.115
SUNMR9 29/01/2015 Call 12.750 1.560 1.560 0.000   0 1.640
SUNMS9 29/01/2015 Put 12.750 0.125 0.125 0.000   0 0.115
SUNG29 29/01/2015 Call 12.980 1.365 1.365 0.000   0 1.440
SUNG39 29/01/2015 Put 12.980 0.160 0.160 0.000   0 0.150
SUNFF9 29/01/2015 Call 13.230 1.160 1.160 0.000   0 1.235
SUNFG9 29/01/2015 Put 13.230 0.210 0.210 0.000   110 0.190
SUNFL9 29/01/2015 Call 13.470 0.975 0.975 0.000   0 1.050
SUNFM9 29/01/2015 Put 13.470 0.265 0.265 0.000   0 0.245
SUNFX9 29/01/2015 Call 13.720 0.795 0.795 0.000   18 0.870
SUNFY9 29/01/2015 Put 13.720 0.340 0.340 0.000   0 0.315
SUNG49 29/01/2015 Call 13.960 0.645 0.645 0.000   50 0.710
SUNG59 29/01/2015 Put 13.960 0.430 0.430 0.000   0 0.395
SUNF89 29/01/2015 Call 14.210 0.505 0.505 0.000   15 0.565
SUNF99 29/01/2015 Put 14.210 0.540 0.540 0.000   0 0.500
SUNFN9 29/01/2015 Call 14.450 0.390 0.390 0.000   0 0.440
SUNFO9 29/01/2015 Put 14.450 0.670 0.670 0.000   30 0.625
SUNFT9 29/01/2015 Call 14.700 0.290 0.290 0.000   30 0.335
SUNFU9 29/01/2015 Put 14.700 0.830 0.830 0.000   0 0.780
SUNFH9 29/01/2015 Call 15.190 0.155 0.155 0.000   20 0.190
SUNFI9 29/01/2015 Put 15.190 1.200 1.200 0.000   50 1.145
SUNG69 29/01/2015 Call 15.680 0.080 0.080 0.000   750 0.105
SUNG79 29/01/2015 Put 15.680 1.640 1.640 0.000   0 1.575
SUNFR9 29/01/2015 Call 16.170 0.045 0.045 0.000   0 0.060
SUNFS9 29/01/2015 Put 16.170 2.110 2.110 0.000   0 2.045
SUNGV9 29/01/2015 Call 16.660 0.025 0.025 0.000   0 0.035
SUNGW9 29/01/2015 Put 16.660 2.595 2.595 0.000   0 2.525
SUNJ49 29/01/2015 Call 17.150 0.020 0.020 0.000   0 0.025
SUNJ59 29/01/2015 Put 17.150 3.085 3.085 0.000   0 3.010
SUNJU9 29/01/2015 Call 17.640 0.010 0.010 0.000   0 0.015
SUNJV9 29/01/2015 Put 17.640 3.565 3.565 0.000   0 3.495
SUNKH9 29/01/2015 Call 18.130 0.007 0.007 0.000   0 0.010
SUNKI9 29/01/2015 Put 18.130 4.050 4.050 0.000   0 3.975
SUNMH9 26/02/2015 Call 12.250 2.045 2.045 0.000   0 2.120
SUNMI9 26/02/2015 Put 12.250 0.160 0.160 0.000   0 0.170
SUNMF9 26/02/2015 Call 12.500 1.820 1.820 0.000   0 1.900
SUNMG9 26/02/2015 Put 12.500 0.200 0.200 0.000   0 0.195
SUNLG9 26/02/2015 Call 12.750 1.605 1.605 0.000   0 1.685
SUNLH9 26/02/2015 Put 12.750 0.255 0.255 0.000   0 0.240
SUNLS9 26/02/2015 Call 13.000 1.405 1.405 0.000   0 1.475
SUNLT9 26/02/2015 Put 13.000 0.315 0.315 0.000   0 0.300
SUNLU9 26/02/2015 Call 13.250 1.210 1.210 0.000   0 1.270
SUNLW9 26/02/2015 Put 13.250 0.400 0.400 0.000   0 0.375
SUNL89 26/02/2015 Call 13.500 1.020 1.020 0.000   0 1.085
SUNL99 26/02/2015 Put 13.500 0.490 0.490 0.000   0 0.455
SUNLI9 26/02/2015 Call 13.750 0.850 0.850 0.000   0 0.910
SUNLJ9 26/02/2015 Put 13.750 0.600 0.600 0.550 10 50 0.555
SUNM49 26/02/2015 Call 14.000 0.695 0.695 0.000   0 0.755
SUNM59 26/02/2015 Put 14.000 0.720 0.720 0.000   22 0.675
SUNM29 26/02/2015 Call 14.250 0.565 0.565 0.000   20 0.615
SUNM39 26/02/2015 Put 14.250 0.865 0.865 0.000   0 0.815
SUNLA9 26/02/2015 Call 14.500 0.445 0.445 0.000   0 0.495
SUNLB9 26/02/2015 Put 14.500 1.025 1.025 0.000   0 0.975
SUNLK9 26/02/2015 Call 14.750 0.350 0.350 0.000   0 0.390
SUNLL9 26/02/2015 Put 14.750 1.200 1.200 0.000   0 1.150
SUNLO9 26/02/2015 Call 15.000 0.265 0.265 0.260 250 0 0.300
SUNLP9 26/02/2015 Put 15.000 1.390 1.390 0.000   3 1.345
SUNLC9 26/02/2015 Call 15.500 0.155 0.155 0.000   0 0.180
SUNLD9 26/02/2015 Put 15.500 1.810 1.810 0.000   0 1.760
SUNLQ9 26/02/2015 Call 16.000 0.090 0.090 0.000   0 0.105
SUNLR9 26/02/2015 Put 16.000 2.265 2.265 0.000   0 2.205
SUNLE9 26/02/2015 Call 16.500 0.055 0.055 0.000   0 0.065
SUNLF9 26/02/2015 Put 16.500 2.735 2.735 0.000   0 2.670
SUNLX9 26/02/2015 Call 17.000 0.040 0.040 0.000   0 0.045
SUNM19 26/02/2015 Put 17.000 3.220 3.220 0.000   0 3.140
SUNLM9 26/02/2015 Call 17.500 0.030 0.030 0.000   0 0.035
SUNLN9 26/02/2015 Put 17.500 3.705 3.705 0.000   0 3.620
SUNM99 26/02/2015 Call 18.000 0.025 0.025 0.000   0 0.030
SUNMA9 26/02/2015 Put 18.000 4.190 4.190 0.000   0 4.100
SUNX98 26/03/2015 Call 0.010 13.830 13.830 0.000   0 13.910
SUNQA7 26/03/2015 Call 9.640 4.550 4.550 0.000   0 4.640
SUNQB7 26/03/2015 Put 9.640 0.025 0.025 0.000   0 0.035
SUNPT7 26/03/2015 Call 10.120 4.075 4.075 0.000   0 4.160
SUNPU7 26/03/2015 Put 10.120 0.035 0.035 0.000   0 0.040
SUNXT8 26/03/2015 Call 10.130 3.690 3.690 0.000   0 3.775
SUNXU8 26/03/2015 Put 10.130 0.035 0.035 0.000   0 0.040
SUNQ47 26/03/2015 Call 10.600 3.605 3.605 0.000   0 3.690
SUNQ57 26/03/2015 Put 10.600 0.055 0.055 0.000   0 0.055
SUNX18 26/03/2015 Call 10.850 3.365 3.365 0.000   0 3.445
SUNX28 26/03/2015 Put 10.850 0.065 0.065 0.000   45 0.065
SUNPV7 26/03/2015 Call 11.090 3.130 3.130 0.000   0 3.215
SUNPW7 26/03/2015 Put 11.090 0.080 0.080 0.000   15 0.075
SUNWS8 26/03/2015 Call 11.330 2.905 2.905 0.000   0 2.990
SUNWT8 26/03/2015 Put 11.330 0.095 0.095 0.000   30 0.090
SUNQ67 26/03/2015 Call 11.570 2.680 2.680 0.000   0 2.760
SUNQ77 26/03/2015 Put 11.570 0.115 0.115 0.000   1,000 0.110
SUNXZ8 26/03/2015 Call 11.580 2.340 2.340 0.000   63 2.420
SUNXV8 26/03/2015 Put 11.580 0.115 0.115 0.000   50 0.110
SUNX38 26/03/2015 Call 11.810 2.455 2.455 0.000   0 2.535
SUNX48 26/03/2015 Put 11.810 0.135 0.135 0.000   200 0.130
SUNQ27 26/03/2015 Call 12.050 2.235 2.235 0.000   0 2.310
SUNQ37 26/03/2015 Put 12.050 0.165 0.165 0.000   120 0.160
SUNWY8 26/03/2015 Call 12.300 2.010 2.010 0.000   0 2.080
SUNWZ8 26/03/2015 Put 12.300 0.205 0.205 0.000   30 0.195
SUNQ87 26/03/2015 Call 12.530 1.805 1.805 0.000   0 1.875
SUNQ97 26/03/2015 Put 12.530 0.245 0.245 0.000   15 0.240
SUNX58 26/03/2015 Call 12.780 1.595 1.595 0.000   25 1.655
SUNX68 26/03/2015 Put 12.780 0.305 0.305 0.000   285 0.295
SUNY18 26/03/2015 Call 12.790 1.330 1.330 0.000   98 1.385
SUNY28 26/03/2015 Put 12.790 0.300 0.300 0.000   613 0.290
SUNPX7 26/03/2015 Call 13.010 1.405 1.405 0.000   140 1.470
SUNPY7 26/03/2015 Put 13.010 0.360 0.360 0.000   1,000 0.350
SUNWU8 26/03/2015 Call 13.260 1.210 1.210 0.000   0 1.270
SUNWV8 26/03/2015 Put 13.260 0.440 0.440 0.000   3,020 0.425
SUNY48 26/03/2015 Call 13.270 0.990 0.990 0.000   171 1.040
SUNY38 26/03/2015 Put 13.270 0.440 0.440 0.000   395 0.425
SUNQD7 26/03/2015 Call 13.500 1.040 1.040 0.000   0 1.095
SUNQE7 26/03/2015 Put 13.500 0.530 0.530 0.540 10 447 0.510
SUNX78 26/03/2015 Call 13.740 0.875 0.875 0.000   758 0.930
SUNX88 26/03/2015 Put 13.740 0.635 0.635 0.000   1,000 0.605
SUNI59 26/03/2015 Call 13.750 0.700 0.700 0.000   86 0.750
SUNI49 26/03/2015 Put 13.750 0.630 0.630 0.000   80 0.605
SUNT47 26/03/2015 Call 13.980 0.730 0.730 0.000   850 0.785
SUNT57 26/03/2015 Put 13.980 0.755 0.755 0.000   199 0.720
SUNWW8 26/03/2015 Call 14.230 0.595 0.595 0.000   907 0.645
SUNWX8 26/03/2015 Put 14.230 0.895 0.895 0.000   0 0.855
SUNKO9 26/03/2015 Call 14.240 0.470 0.470 0.000   337 0.510
SUNKN9 26/03/2015 Put 14.240 0.890 0.890 0.000   50 0.850
SUNTY7 26/03/2015 Call 14.460 0.490 0.490 0.000   215 0.530
SUNTZ7 26/03/2015 Put 14.460 1.045 1.045 0.000   3,000 0.990
SUNZI8 26/03/2015 Call 14.940 0.310 0.310 0.000   213 0.345
SUNZJ8 26/03/2015 Put 14.940 1.390 1.390 0.000   500 1.325
SUNEK8 26/03/2015 Call 15.430 0.190 0.190 0.000   310 0.210
SUNEL8 26/03/2015 Put 15.430 1.785 1.785 0.000   0 1.715
SUNBF9 26/03/2015 Call 15.910 0.115 0.115 0.000   1,000 0.130
SUNBG9 26/03/2015 Put 15.910 2.205 2.205 0.000   0 2.130
SUNL68 26/03/2015 Call 16.390 0.070 0.070 0.000   0 0.080
SUNL78 26/03/2015 Put 16.390 2.645 2.645 0.000   0 2.565
SUNGX9 26/03/2015 Call 16.870 0.050 0.050 0.000   0 0.055
SUNGY9 26/03/2015 Put 16.870 3.095 3.095 0.000   0 3.020
SUNJ69 26/03/2015 Call 17.350 0.035 0.035 0.000   0 0.040
SUNJ79 26/03/2015 Put 17.350 3.550 3.550 0.000   0 3.480
SUNI69 26/03/2015 Call 17.360 0.030 0.030 0.000   0 0.035
SUNI79 26/03/2015 Put 17.360 3.525 3.525 0.000   0 3.455
SUNJW9 26/03/2015 Call 17.840 0.030 0.030 0.000   0 0.035
SUNJX9 26/03/2015 Put 17.840 4.020 4.020 0.000   0 3.950
SUNKT9 26/03/2015 Call 18.320 0.025 0.025 0.000   0 0.030
SUNKU9 26/03/2015 Put 18.320 4.495 4.495 0.000   0 4.420
SUNEG9 25/06/2015 Call 0.010 13.925 13.925 0.000   0 14.005
SUNLY9 25/06/2015 Call 5.690 8.450 8.450 0.000   0 8.535
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 7.985 7.985 0.000   0 8.070
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNMD9 25/06/2015 Call 9.000 5.180 5.180 0.000   0 5.265
SUNME9 25/06/2015 Put 9.000 0.035 0.035 0.000   0 0.030
SUNM79 25/06/2015 Call 9.480 4.710 4.710 0.000   0 4.790
SUNM89 25/06/2015 Put 9.480 0.050 0.050 0.000   0 0.045
SUNN19 25/06/2015 Call 9.960 4.240 4.240 0.000   0 4.320
SUNN29 25/06/2015 Put 9.960 0.070 0.070 0.000   0 0.065
SUNRJ9 25/06/2015 Call 10.440 3.775 3.775 0.000   0 3.855
SUNRK9 25/06/2015 Put 10.440 0.095 0.095 0.000   0 0.090
SUNTB9 25/06/2015 Call 10.910 3.320 3.320 0.000   50 3.400
SUNTC9 25/06/2015 Put 10.910 0.125 0.125 0.000   95 0.120
SUNWB9 25/06/2015 Call 11.380 2.875 2.875 0.000   0 2.955
SUNWC9 25/06/2015 Put 11.380 0.165 0.165 0.000   227 0.160
SUND89 25/06/2015 Call 11.610 2.660 2.660 0.000   0 2.740
SUND99 25/06/2015 Put 11.610 0.195 0.195 0.000   0 0.185
SUNKS9 25/06/2015 Call 11.620 2.450 2.450 0.000   55 2.520
SUNKR9 25/06/2015 Put 11.620 0.190 0.190 0.000   0 0.180
SUNZR9 25/06/2015 Call 11.850 2.440 2.440 0.000   0 2.520
SUNZS9 25/06/2015 Put 11.850 0.220 0.220 0.000   1,039 0.215
SUNDS9 25/06/2015 Call 12.090 2.225 2.225 0.000   0 2.305
SUNDT9 25/06/2015 Put 12.090 0.265 0.265 0.000   0 0.255
SUNKP9 25/06/2015 Call 12.100 2.045 2.045 0.000   0 2.115
SUNKQ9 25/06/2015 Put 12.100 0.260 0.260 0.000   40 0.250
SUNEJ7 25/06/2015 Call 12.330 2.015 2.015 0.000   0 2.095
SUNEK7 25/06/2015 Put 12.330 0.305 0.305 0.000   0 0.295
SUNDK9 25/06/2015 Call 12.560 1.825 1.825 0.000   0 1.900
SUNDL9 25/06/2015 Put 12.560 0.360 0.360 0.000   600 0.345
SUNFV7 25/06/2015 Call 12.800 1.630 1.630 0.000   0 1.705
SUNFW7 25/06/2015 Put 12.800 0.425 0.425 0.000   240 0.400
SUNDQ9 25/06/2015 Call 13.030 1.455 1.455 1.450 16 0 1.525
SUNDR9 25/06/2015 Put 13.030 0.500 0.500 0.000   27 0.470
SUNMJ9 25/06/2015 Call 13.040 1.340 1.340 0.000   594 1.400
SUNMK9 25/06/2015 Put 13.040 0.485 0.485 0.000   0 0.455
SUNK57 25/06/2015 Call 13.270 1.285 1.285 0.000   0 1.350
SUNK67 25/06/2015 Put 13.270 0.580 0.580 0.000   215 0.545
SUNMM9 25/06/2015 Call 13.280 1.185 1.185 0.000   0 1.240
SUNML9 25/06/2015 Put 13.280 0.565 0.565 0.000   0 0.530
SUNDM9 25/06/2015 Call 13.510 1.120 1.120 0.000   0 1.180
SUNDN9 25/06/2015 Put 13.510 0.670 0.670 0.000   0 0.635
SUNMN9 25/06/2015 Call 13.520 1.040 1.040 0.000   0 1.090
SUNMO9 25/06/2015 Put 13.520 0.655 0.655 0.000   0 0.620
SUNR27 25/06/2015 Call 13.750 0.970 0.970 0.000   5 1.025
SUNR37 25/06/2015 Put 13.750 0.775 0.775 0.000   60 0.730
SUND69 25/06/2015 Call 13.980 0.840 0.840 0.000   210 0.895
SUND79 25/06/2015 Put 13.980 0.880 0.880 0.000   24 0.840
SUNT67 25/06/2015 Call 14.230 0.710 0.710 0.000   326 0.760
SUNT77 25/06/2015 Put 14.230 1.015 1.015 0.000   0 0.965
SUNDO9 25/06/2015 Call 14.700 0.505 0.505 0.000   1,505 0.545
SUNDP9 25/06/2015 Put 14.700 1.300 1.300 0.000   30 1.235
SUNDU8 25/06/2015 Call 15.170 0.350 0.350 0.000   337 0.380
SUNDV8 25/06/2015 Put 15.170 1.635 1.635 0.000   60 1.550
SUNDU9 25/06/2015 Call 15.640 0.240 0.240 0.000   0 0.260
SUNDV9 25/06/2015 Put 15.640 2.015 2.015 0.000   0 1.905
SUNFI8 25/06/2015 Call 16.110 0.160 0.160 0.000   200 0.170
SUNFJ8 25/06/2015 Put 16.110 2.425 2.425 0.000   0 2.300
SUNF49 25/06/2015 Call 16.600 0.105 0.105 0.000   0 0.110
SUNF59 25/06/2015 Put 16.600 2.870 2.870 0.000   0 2.745
SUNGZ9 25/06/2015 Call 17.070 0.070 0.070 0.000   0 0.075
SUNI19 25/06/2015 Put 17.070 3.310 3.310 0.000   0 3.195
SUNJ89 25/06/2015 Call 17.540 0.050 0.050 0.000   0 0.055
SUNJ99 25/06/2015 Put 17.540 3.755 3.755 0.000   0 3.645
SUNJY9 25/06/2015 Call 18.010 0.035 0.035 0.000   0 0.040
SUNJZ9 25/06/2015 Put 18.010 4.205 4.205 0.000   0 4.105
SUNP59 24/09/2015 Call 0.010 13.520 13.520 0.000   0 13.605
SUNU38 24/09/2015 Call 9.800 4.390 4.390 0.000   0 4.470
SUNU48 24/09/2015 Put 9.800 0.115 0.115 0.000   0 0.110
SUNQ28 24/09/2015 Call 10.290 3.915 3.915 0.000   0 3.990
SUNQ38 24/09/2015 Put 10.290 0.155 0.155 0.000   0 0.150
SUNI78 24/09/2015 Call 10.780 3.440 3.440 0.000   0 3.520
SUNI88 24/09/2015 Put 10.780 0.210 0.210 0.000   0 0.205
SUNG38 24/09/2015 Call 11.270 2.975 2.975 0.000   0 3.055
SUNG48 24/09/2015 Put 11.270 0.285 0.285 0.000   0 0.275
SUNGX8 24/09/2015 Call 11.760 2.525 2.525 0.000   0 2.600
SUNGY8 24/09/2015 Put 11.760 0.380 0.380 0.000   0 0.365
SUNG18 24/09/2015 Call 12.250 2.100 2.100 0.000   0 2.170
SUNG28 24/09/2015 Put 12.250 0.505 0.505 0.000   0 0.485
SUNKL9 24/09/2015 Call 12.490 1.905 1.905 0.000   0 1.975
SUNKM9 24/09/2015 Put 12.490 0.580 0.580 0.000   0 0.560
SUNGN8 24/09/2015 Call 12.740 1.705 1.705 0.000   0 1.775
SUNGO8 24/09/2015 Put 12.740 0.660 0.660 0.000   0 0.635
SUNMZ9 24/09/2015 Call 12.980 1.530 1.530 0.000   0 1.595
SUNN39 24/09/2015 Put 12.980 0.755 0.755 0.000   0 0.725
SUNFY8 24/09/2015 Call 13.230 1.355 1.355 0.000   0 1.415
SUNFZ8 24/09/2015 Put 13.230 0.855 0.855 0.000   0 0.825
SUNN69 24/09/2015 Call 13.470 1.195 1.195 0.000   0 1.250
SUNN79 24/09/2015 Put 13.470 0.970 0.970 0.000   0 0.935
SUNGP8 24/09/2015 Call 13.720 1.050 1.050 0.000   15 1.095
SUNGQ8 24/09/2015 Put 13.720 1.095 1.095 0.000   450 1.055
SUNMX9 24/09/2015 Call 13.960 0.915 0.915 0.000   0 0.960
SUNMY9 24/09/2015 Put 13.960 1.230 1.230 0.000   0 1.185
SUNGV8 24/09/2015 Call 14.210 0.790 0.790 0.000   0 0.830
SUNGW8 24/09/2015 Put 14.210 1.370 1.370 0.000   0 1.325
SUNNK9 24/09/2015 Call 14.450 0.680 0.680 0.000   0 0.715
SUNNL9 24/09/2015 Put 14.450 1.525 1.525 0.000   0 1.475
SUNGR8 24/09/2015 Call 14.700 0.580 0.580 0.000   0 0.615
SUNGS8 24/09/2015 Put 14.700 1.690 1.690 0.000   0 1.640
SUNKK9 24/09/2015 Call 15.190 0.415 0.415 0.000   0 0.445
SUNKJ9 24/09/2015 Put 15.190 2.045 2.045 0.000   0 1.995
SUNGT8 24/09/2015 Call 15.680 0.295 0.295 0.000   0 0.315
SUNGU8 24/09/2015 Put 15.680 2.430 2.430 0.000   0 2.375
SUNN89 24/09/2015 Call 16.170 0.210 0.210 0.000   0 0.215
SUNN99 24/09/2015 Put 16.170 2.835 2.835 0.000   0 2.780
SUNEP9 24/09/2015 Call 16.660 0.150 0.150 0.000   0 0.145
SUNEQ9 24/09/2015 Put 16.660 3.265 3.265 0.000   0 3.205
SUNN49 24/09/2015 Call 17.150 0.115 0.115 0.120 200 0 0.095
SUNN59 24/09/2015 Put 17.150 3.710 3.710 0.000   0 3.650
SUNI89 24/09/2015 Call 17.640 0.090 0.090 0.000   0 0.065
SUNI99 24/09/2015 Put 17.640 4.160 4.160 0.000   0 4.100
SUNK19 24/09/2015 Call 18.620 0.050 0.050 0.000   0 0.025
SUNK69 24/09/2015 Put 18.620 5.090 5.090 0.000   0 5.020
SUND27 17/12/2015 Call 10.120 4.090 4.090 0.000   0 4.170
SUND37 17/12/2015 Put 10.120 0.115 0.115 0.000   20 0.105
SUNCT7 17/12/2015 Call 10.600 3.645 3.645 0.000   0 3.720
SUNCU7 17/12/2015 Put 10.600 0.175 0.175 0.000   1,700 0.170
SUNEH9 17/12/2015 Call 11.090 3.210 3.210 0.000   0 3.285
SUNEI9 17/12/2015 Put 11.090 0.265 0.265 0.000   0 0.255
SUNCR7 17/12/2015 Call 11.570 2.810 2.810 0.000   0 2.880
SUNCS7 17/12/2015 Put 11.570 0.375 0.375 0.000   3,140 0.360
SUNCZ7 17/12/2015 Call 12.050 2.440 2.440 0.000   0 2.505
SUND17 17/12/2015 Put 12.050 0.520 0.520 0.000   0 0.500
SUNE79 17/12/2015 Call 12.530 2.105 2.105 0.000   0 2.165
SUNE89 17/12/2015 Put 12.530 0.690 0.690 0.000   0 0.670
SUNDW9 17/12/2015 Call 13.010 1.805 1.805 0.000   0 1.865
SUNDX9 17/12/2015 Put 13.010 0.895 0.895 0.000   8 0.870
SUNE99 17/12/2015 Call 13.500 1.535 1.535 0.000   52 1.585
SUNEF9 17/12/2015 Put 13.500 1.135 1.135 0.000   0 1.100
SUNDY9 17/12/2015 Call 13.980 1.300 1.300 0.000   0 1.345
SUNDZ9 17/12/2015 Put 13.980 1.400 1.400 0.000   0 1.360
SUNE59 17/12/2015 Call 14.460 1.095 1.095 0.000   60 1.140
SUNE69 17/12/2015 Put 14.460 1.690 1.690 0.000   60 1.645
SUNE39 17/12/2015 Call 15.430 0.760 0.760 0.000   0 0.795
SUNE49 17/12/2015 Put 15.430 2.365 2.365 0.000   0 2.310
SUNE19 17/12/2015 Call 16.390 0.525 0.525 0.000   0 0.545
SUNE29 17/12/2015 Put 16.390 3.110 3.110 0.000   0 3.050
SUNG89 17/12/2015 Call 17.350 0.355 0.355 0.000   0 0.370
SUNG99 17/12/2015 Put 17.350 3.925 3.925 0.000   0 3.855
SUNK79 17/12/2015 Call 18.320 0.230 0.230 0.000   0 0.245
SUNK89 17/12/2015 Put 18.320 4.790 4.790 0.000   0 4.720
SUNP69 23/03/2016 Call 12.000 2.285 2.285 0.000   0 2.360
SUNP79 23/03/2016 Put 12.000 0.500 0.500 0.000   0 0.480
SUNP19 23/03/2016 Call 12.500 1.880 1.880 0.000   0 1.945
SUNP29 23/03/2016 Put 12.500 0.690 0.690 0.000   0 0.660
SUNNW9 23/03/2016 Call 13.000 1.525 1.525 0.000   0 1.585
SUNNX9 23/03/2016 Put 13.000 0.910 0.910 0.000   0 0.875
SUNP39 23/03/2016 Call 13.500 1.220 1.220 0.000   0 1.275
SUNP49 23/03/2016 Put 13.500 1.165 1.165 0.000   0 1.130
SUNNU9 23/03/2016 Call 14.000 0.970 0.970 0.000   0 1.015
SUNNV9 23/03/2016 Put 14.000 1.460 1.460 0.000   0 1.410
SUNNY9 23/03/2016 Call 14.500 0.765 0.765 0.000   0 0.805
SUNNZ9 23/03/2016 Put 14.500 1.780 1.780 0.000   0 1.730
SUNNS9 23/03/2016 Call 15.000 0.600 0.600 0.000   0 0.630
SUNNT9 23/03/2016 Put 15.000 2.130 2.130 0.000   0 2.080
SUNNO9 23/03/2016 Call 16.000 0.360 0.360 0.000   0 0.380
SUNNP9 23/03/2016 Put 16.000 2.905 2.905 0.000   0 2.840
SUNNM9 23/03/2016 Call 17.000 0.210 0.210 0.000   0 0.225
SUNNN9 23/03/2016 Put 17.000 3.745 3.745 0.000   0 3.675
SUNNQ9 23/03/2016 Call 18.000 0.120 0.120 0.000   0 0.125
SUNNR9 23/03/2016 Put 18.000 4.635 4.635 0.000   0 4.560
SUNU58 22/12/2016 Call 9.800 4.385 4.385 0.000   0 4.470
SUNU68 22/12/2016 Put 9.800 0.240 0.240 0.000   20 0.235

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.