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 12.490 Down -0.160 12.450 12.550 12.620 12.640 12.430 3,294,569 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNUA7 29/09/2016 Call 0.010 12.480 12.480 0.000   0 12.480
SUNIH8 29/09/2016 Call 8.920 3.570 3.570 0.000   0 3.570
SUNII8 29/09/2016 Put 8.920 0.000 0.000 0.000   0 0.000
SUNGX8 29/09/2016 Call 9.170 3.325 3.325 0.000   0 3.325
SUNGY8 29/09/2016 Put 9.170 0.000 0.000 0.000   0 0.000
SUNEP8 29/09/2016 Call 9.420 3.075 3.075 0.000   0 3.075
SUNEQ8 29/09/2016 Put 9.420 0.000 0.000 0.000   0 0.000
SUNBR8 29/09/2016 Call 9.670 2.825 2.825 0.000   0 2.825
SUNBS8 29/09/2016 Put 9.670 0.000 0.000 0.000   0 0.000
SUNZV7 29/09/2016 Call 9.910 2.585 2.585 0.000   0 2.585
SUNZW7 29/09/2016 Put 9.910 0.000 0.000 0.000   0 0.000
SUNS48 29/09/2016 Call 9.920 2.575 2.575 0.000   0 2.575
SUNS58 29/09/2016 Put 9.920 0.000 0.000 0.000   0 0.000
SUNUV7 29/09/2016 Call 10.160 2.335 2.335 0.000   0 2.335
SUNUW7 29/09/2016 Put 10.160 0.000 0.000 0.000   0 0.000
SUNS78 29/09/2016 Call 10.170 2.325 2.325 0.000   0 2.325
SUNS68 29/09/2016 Put 10.170 0.000 0.000 0.000   0 0.000
SUNR17 29/09/2016 Call 10.410 2.085 2.085 0.000   0 2.085
SUNR27 29/09/2016 Put 10.410 0.000 0.000 0.000   0 0.000
SUNS88 29/09/2016 Call 10.420 2.075 2.075 0.000   0 2.075
SUNS98 29/09/2016 Put 10.420 0.000 0.000 0.000   0 0.000
SUNTB7 29/09/2016 Call 10.660 1.835 1.835 0.000   0 1.835
SUNTC7 29/09/2016 Put 10.660 0.000 0.000 0.000   0 0.000
SUNSB8 29/09/2016 Call 10.670 1.825 1.825 0.000   0 1.825
SUNSA8 29/09/2016 Put 10.670 0.000 0.000 0.000   0 0.000
SUNF57 29/09/2016 Call 10.910 1.585 1.585 0.000   0 1.585
SUNF67 29/09/2016 Put 10.910 0.000 0.000 0.000   0 0.000
SUNTJ7 29/09/2016 Call 11.150 1.345 1.345 0.000   0 1.345
SUNTK7 29/09/2016 Put 11.150 0.000 0.000 0.000   0 0.000
SUNBX7 29/09/2016 Call 11.400 1.095 1.095 0.000   0 1.095
SUNBY7 29/09/2016 Put 11.400 0.000 0.000 0.000   0 0.000
SUNTH7 29/09/2016 Call 11.650 0.850 0.850 0.000   0 0.850
SUNTI7 29/09/2016 Put 11.650 0.000 0.000 0.000   0 0.000
SUNC87 29/09/2016 Call 11.900 0.605 0.605 0.000   0 0.605
SUNC97 29/09/2016 Put 11.900 0.001 0.001 0.000   0 0.001
SUNUX7 29/09/2016 Call 11.910 0.595 0.595 0.000   0 0.595
SUNUY7 29/09/2016 Put 11.910 0.001 0.001 0.000   0 0.001
SUNTN7 29/09/2016 Call 12.140 0.380 0.380 0.000   0 0.380
SUNTO7 29/09/2016 Put 12.140 0.010 0.010 0.000   0 0.010
SUNV17 29/09/2016 Call 12.150 0.375 0.375 0.465 20 0 0.375
SUNUZ7 29/09/2016 Put 12.150 0.010 0.010 0.000   0 0.010
SUNBT7 29/09/2016 Call 12.390 0.185 0.185 0.000   0 0.185
SUNBU7 29/09/2016 Put 12.390 0.070 0.070 0.000   0 0.070
SUNV27 29/09/2016 Call 12.400 0.180 0.180 0.165 25 0 0.180
SUNV37 29/09/2016 Put 12.400 0.070 0.070 0.000   0 0.070
SUNTD7 29/09/2016 Call 12.640 0.060 0.060 0.000   0 0.060
SUNTE7 29/09/2016 Put 12.640 0.210 0.210 0.000   0 0.210
SUNV57 29/09/2016 Call 12.650 0.055 0.055 0.000   0 0.055
SUNV47 29/09/2016 Put 12.650 0.220 0.220 0.000   0 0.220
SUNC47 29/09/2016 Call 12.890 0.010 0.010 0.000   0 0.010
SUNC57 29/09/2016 Put 12.890 0.420 0.420 0.445 205 0 0.420
SUNVN7 29/09/2016 Call 12.900 0.009 0.009 0.000   0 0.009
SUNVM7 29/09/2016 Put 12.900 0.430 0.430 0.000   0 0.430
SUNTL7 29/09/2016 Call 13.140 0.001 0.001 0.000   0 0.001
SUNTM7 29/09/2016 Put 13.140 0.660 0.660 0.550 20 0 0.660
SUNV77 29/09/2016 Call 13.150 0.001 0.001 0.000   0 0.001
SUNV67 29/09/2016 Put 13.150 0.670 0.670 0.000   0 0.670
SUNBV7 29/09/2016 Call 13.380 0.000 0.000 0.000   0 0.000
SUNBW7 29/09/2016 Put 13.380 0.895 0.895 0.000   0 0.895
SUNVO7 29/09/2016 Call 13.390 0.000 0.000 0.000   0 0.000
SUNVP7 29/09/2016 Put 13.390 0.905 0.905 0.000   0 0.905
SUNTF7 29/09/2016 Call 13.630 0.000 0.000 0.000   0 0.000
SUNTG7 29/09/2016 Put 13.630 1.145 1.145 0.000   0 1.145
SUNVR7 29/09/2016 Call 13.640 0.000 0.000 0.000   0 0.000
SUNVQ7 29/09/2016 Put 13.640 1.155 1.155 0.000   0 1.155
SUNC27 29/09/2016 Call 13.880 0.000 0.000 0.000   0 0.000
SUNC37 29/09/2016 Put 13.880 1.395 1.395 0.000   0 1.395
SUNVS7 29/09/2016 Call 13.890 0.000 0.000 0.000   0 0.000
SUNVT7 29/09/2016 Put 13.890 1.405 1.405 0.000   0 1.405
SUNTP7 29/09/2016 Call 14.130 0.000 0.000 0.000   0 0.000
SUNTQ7 29/09/2016 Put 14.130 1.645 1.645 0.000   0 1.645
SUNVV7 29/09/2016 Call 14.140 0.000 0.000 0.000   0 0.000
SUNVU7 29/09/2016 Put 14.140 1.655 1.655 0.000   0 1.655
SUNBR7 29/09/2016 Call 14.380 0.000 0.000 0.000   0 0.000
SUNBS7 29/09/2016 Put 14.380 1.895 1.895 0.000   0 1.895
SUNVI7 29/09/2016 Call 14.620 0.000 0.000 0.000   0 0.000
SUNVJ7 29/09/2016 Put 14.620 2.135 2.135 0.000   0 2.135
SUNP68 29/09/2016 Call 14.630 0.000 0.000 0.000   0 0.000
SUNP58 29/09/2016 Put 14.630 2.145 2.145 0.000   0 2.145
SUNC67 29/09/2016 Call 14.870 0.000 0.000 0.000   0 0.000
SUNC77 29/09/2016 Put 14.870 2.385 2.385 0.000   0 2.385
SUNVY7 29/09/2016 Call 15.370 0.000 0.000 0.000   0 0.000
SUNVZ7 29/09/2016 Put 15.370 2.880 2.880 0.000   0 2.880
SUNBZ7 29/09/2016 Call 15.860 0.000 0.000 0.000   0 0.000
SUNC17 29/09/2016 Put 15.860 3.370 3.370 0.000   0 3.370
SUNVV8 29/09/2016 Call 16.360 0.000 0.000 0.000   0 0.000
SUNVW8 29/09/2016 Put 16.360 3.870 3.870 0.000   0 3.870
SUND57 29/09/2016 Call 16.850 0.000 0.000 0.000   0 0.000
SUND67 29/09/2016 Put 16.850 4.360 4.360 0.000   0 4.360
SUNM47 29/09/2016 Call 17.850 0.000 0.000 0.000   0 0.000
SUNM57 29/09/2016 Put 17.850 5.360 5.360 0.000   0 5.360
SUNVE8 27/10/2016 Call 0.010 12.495 12.495 0.000   0 12.495
SUNRZ8 27/10/2016 Call 10.000 2.505 2.505 0.000   0 2.505
SUNS18 27/10/2016 Put 10.000 0.000 0.000 0.000   0 0.000
SUNRV8 27/10/2016 Call 10.250 2.260 2.260 0.000   0 2.260
SUNRW8 27/10/2016 Put 10.250 0.001 0.001 0.000   0 0.001
SUNRR8 27/10/2016 Call 10.500 2.020 2.020 0.000   0 2.020
SUNRS8 27/10/2016 Put 10.500 0.003 0.003 0.000   0 0.003
SUNMS8 27/10/2016 Call 10.750 1.775 1.775 0.000   0 1.775
SUNMT8 27/10/2016 Put 10.750 0.007 0.007 0.000   0 0.007
SUNNP8 27/10/2016 Call 11.000 1.530 1.530 0.000   0 1.530
SUNNQ8 27/10/2016 Put 11.000 0.015 0.015 0.000   0 0.015
SUNNT8 27/10/2016 Call 11.250 1.290 1.290 0.000   0 1.290
SUNNU8 27/10/2016 Put 11.250 0.025 0.025 0.030 100 0 0.025
SUNN38 27/10/2016 Call 11.500 1.055 1.055 0.000   0 1.055
SUNN48 27/10/2016 Put 11.500 0.040 0.040 0.000   0 0.040
SUNMY8 27/10/2016 Call 11.750 0.830 0.830 0.000   0 0.830
SUNMZ8 27/10/2016 Put 11.750 0.070 0.070 0.000   0 0.070
SUNNN8 27/10/2016 Call 12.000 0.620 0.620 0.710 30 0 0.620
SUNNO8 27/10/2016 Put 12.000 0.110 0.110 0.000   0 0.110
SUNR88 27/10/2016 Call 12.010 0.615 0.615 0.000   0 0.615
SUNR98 27/10/2016 Put 12.010 0.110 0.110 0.000   0 0.110
SUNN58 27/10/2016 Call 12.250 0.435 0.435 0.000   0 0.435
SUNN68 27/10/2016 Put 12.250 0.175 0.175 0.145 25 0 0.175
SUNRG8 27/10/2016 Call 12.260 0.430 0.430 0.000   0 0.430
SUNRF8 27/10/2016 Put 12.260 0.175 0.175 0.000   0 0.175
SUNN18 27/10/2016 Call 12.500 0.285 0.285 0.000   0 0.285
SUNN28 27/10/2016 Put 12.500 0.275 0.275 0.000   0 0.275
SUNRH8 27/10/2016 Call 12.510 0.280 0.280 0.000   0 0.280
SUNRI8 27/10/2016 Put 12.510 0.275 0.275 0.000   0 0.275
SUNMW8 27/10/2016 Call 12.750 0.170 0.170 0.000   0 0.170
SUNMX8 27/10/2016 Put 12.750 0.415 0.415 0.000 100 0 0.415
SUNWB8 27/10/2016 Call 12.760 0.165 0.165 0.000   0 0.165
SUNWA8 27/10/2016 Put 12.760 0.415 0.415 0.000   0 0.415
SUNNL8 27/10/2016 Call 13.000 0.090 0.090 0.000   0 0.090
SUNNM8 27/10/2016 Put 13.000 0.595 0.595 0.000   0 0.595
SUNXN8 27/10/2016 Call 13.010 0.090 0.090 0.000   0 0.090
SUNXO8 27/10/2016 Put 13.010 0.600 0.600 0.000   0 0.600
SUNNV8 27/10/2016 Call 13.250 0.045 0.045 0.000   0 0.045
SUNNW8 27/10/2016 Put 13.250 0.805 0.805 0.000   0 0.805
SUNMU8 27/10/2016 Call 13.500 0.020 0.020 0.000   0 0.020
SUNMV8 27/10/2016 Put 13.500 1.035 1.035 0.000   0 1.035
SUNN98 27/10/2016 Call 13.750 0.009 0.009 0.000   0 0.009
SUNNK8 27/10/2016 Put 13.750 1.275 1.275 0.000   0 1.275
SUNNR8 27/10/2016 Call 14.000 0.004 0.004 0.000   0 0.004
SUNNS8 27/10/2016 Put 14.000 1.520 1.520 0.000   0 1.520
SUNN78 27/10/2016 Call 14.250 0.001 0.001 0.000   0 0.001
SUNN88 27/10/2016 Put 14.250 1.765 1.765 0.000   0 1.765
SUNP38 27/10/2016 Call 14.500 0.000 0.000 0.000   0 0.000
SUNP48 27/10/2016 Put 14.500 2.015 2.015 0.000   0 2.015
SUNPP8 27/10/2016 Call 14.750 0.000 0.000 0.000   0 0.000
SUNPQ8 27/10/2016 Put 14.750 2.265 2.265 0.000   0 2.265
SUNPZ8 27/10/2016 Call 15.000 0.000 0.000 0.000   0 0.000
SUNQ18 27/10/2016 Put 15.000 2.515 2.515 0.000   0 2.515
SUNUB8 27/10/2016 Call 15.500 0.000 0.000 0.000   0 0.000
SUNUC8 27/10/2016 Put 15.500 3.015 3.015 0.000   0 3.015
SUNVL8 27/10/2016 Call 16.000 0.000 0.000 0.000   0 0.000
SUNVM8 27/10/2016 Put 16.000 3.510 3.510 0.000   0 3.510
SUNXK8 24/11/2016 Call 0.010 12.515 12.515 0.000   0 12.515
SUNS28 24/11/2016 Call 10.000 2.545 2.545 0.000   0 2.545
SUNS38 24/11/2016 Put 10.000 0.003 0.003 0.000   0 0.003
SUNRX8 24/11/2016 Call 10.250 2.300 2.300 0.000   0 2.300
SUNRY8 24/11/2016 Put 10.250 0.006 0.006 0.000   0 0.006
SUNRT8 24/11/2016 Call 10.500 2.055 2.055 0.000   0 2.055
SUNRU8 24/11/2016 Put 10.500 0.010 0.010 0.000   0 0.010
SUNRP8 24/11/2016 Call 10.750 1.810 1.810 0.000   0 1.810
SUNRQ8 24/11/2016 Put 10.750 0.020 0.020 0.000   0 0.020
SUNQK8 24/11/2016 Call 11.000 1.575 1.575 0.000   0 1.575
SUNQL8 24/11/2016 Put 11.000 0.035 0.035 0.000   0 0.035
SUNQS8 24/11/2016 Call 11.250 1.340 1.340 0.000   0 1.340
SUNQT8 24/11/2016 Put 11.250 0.055 0.055 0.000   0 0.055
SUNQE8 24/11/2016 Call 11.500 1.115 1.115 0.000   0 1.115
SUNQF8 24/11/2016 Put 11.500 0.085 0.085 0.085 18 0 0.085
SUNY18 24/11/2016 Call 11.510 1.105 1.105 0.000   0 1.105
SUNY28 24/11/2016 Put 11.510 0.085 0.085 0.000   0 0.085
SUNQ88 24/11/2016 Call 11.750 0.905 0.905 0.000   0 0.905
SUNQ98 24/11/2016 Put 11.750 0.125 0.125 0.000   0 0.125
SUNXP8 24/11/2016 Call 11.760 0.895 0.895 0.000   0 0.895
SUNXQ8 24/11/2016 Put 11.760 0.125 0.125 0.130 129 0 0.125
SUNQI8 24/11/2016 Call 12.000 0.710 0.710 0.000   0 0.710
SUNQJ8 24/11/2016 Put 12.000 0.185 0.185 0.000   0 0.185
SUNWH8 24/11/2016 Call 12.010 0.700 0.700 0.000   0 0.700
SUNWG8 24/11/2016 Put 12.010 0.185 0.185 0.000   0 0.185
SUNQQ8 24/11/2016 Call 12.250 0.530 0.530 0.000   0 0.530
SUNQR8 24/11/2016 Put 12.250 0.260 0.260 0.000   0 0.260
SUNRK8 24/11/2016 Call 12.260 0.525 0.525 0.000   0 0.525
SUNRJ8 24/11/2016 Put 12.260 0.265 0.265 0.000   0 0.265
SUNQG8 24/11/2016 Call 12.500 0.380 0.380 0.000   0 0.380
SUNQH8 24/11/2016 Put 12.500 0.365 0.365 0.000   0 0.365
SUNRL8 24/11/2016 Call 12.510 0.380 0.380 0.000   0 0.380
SUNRM8 24/11/2016 Put 12.510 0.365 0.365 0.000   0 0.365
SUNQO8 24/11/2016 Call 12.750 0.265 0.265 0.000   0 0.265
SUNQP8 24/11/2016 Put 12.750 0.500 0.500 0.000   0 0.500
SUNRO8 24/11/2016 Call 12.760 0.260 0.260 0.000   0 0.260
SUNRN8 24/11/2016 Put 12.760 0.500 0.500 0.000   0 0.500
SUNQW8 24/11/2016 Call 13.000 0.170 0.170 0.155 30 0 0.170
SUNQX8 24/11/2016 Put 13.000 0.660 0.660 0.000   0 0.660
SUNQA8 24/11/2016 Call 13.250 0.110 0.110 0.000   0 0.110
SUNQB8 24/11/2016 Put 13.250 0.850 0.850 0.000   0 0.850
SUNQ48 24/11/2016 Call 13.500 0.065 0.065 0.000   0 0.065
SUNQ58 24/11/2016 Put 13.500 1.060 1.060 0.000   0 1.060
SUNQM8 24/11/2016 Call 13.750 0.035 0.035 0.000   0 0.035
SUNQN8 24/11/2016 Put 13.750 1.285 1.285 0.000   0 1.285
SUNQU8 24/11/2016 Call 14.000 0.020 0.020 0.000   0 0.020
SUNQV8 24/11/2016 Put 14.000 1.520 1.520 0.000   0 1.520
SUNQC8 24/11/2016 Call 14.250 0.010 0.010 0.000   0 0.010
SUNQD8 24/11/2016 Put 14.250 1.765 1.765 0.000   0 1.765
SUNU28 24/11/2016 Call 14.260 0.010 0.010 0.000   0 0.010
SUNU18 24/11/2016 Put 14.260 1.755 1.755 0.000   0 1.755
SUNQ68 24/11/2016 Call 14.500 0.005 0.005 0.000   0 0.005
SUNQ78 24/11/2016 Put 14.500 2.010 2.010 0.000   0 2.010
SUNQZ8 24/11/2016 Call 14.750 0.003 0.003 0.000   0 0.003
SUNR18 24/11/2016 Put 14.750 2.260 2.260 0.000   0 2.260
SUNTK8 24/11/2016 Call 15.000 0.001 0.001 0.000   0 0.001
SUNTL8 24/11/2016 Put 15.000 2.510 2.510 0.000   0 2.510
SUNUD8 24/11/2016 Call 15.500 0.000 0.000 0.000   0 0.000
SUNUE8 24/11/2016 Put 15.500 3.010 3.010 0.000   0 3.010
SUNVN8 24/11/2016 Call 16.000 0.000 0.000 0.000   0 0.000
SUNVO8 24/11/2016 Put 16.000 3.510 3.510 0.000   0 3.510
SUND68 22/12/2016 Call 0.010 12.530 12.530 0.000   0 12.530
SUNIJ8 22/12/2016 Call 8.980 3.565 3.565 0.000   0 3.565
SUNIK8 22/12/2016 Put 8.980 0.002 0.002 0.000   0 0.002
SUNIP8 22/12/2016 Call 8.990 3.555 3.555 0.000   0 3.555
SUNIQ8 22/12/2016 Put 8.990 0.003 0.003 0.000   0 0.003
SUNBT8 22/12/2016 Call 9.230 3.320 3.320 0.000   0 3.320
SUNBU8 22/12/2016 Put 9.230 0.004 0.004 0.000   0 0.004
SUNIS8 22/12/2016 Call 9.240 3.310 3.310 0.000   0 3.310
SUNIR8 22/12/2016 Put 9.240 0.005 0.005 0.000   0 0.005
SUNER8 22/12/2016 Call 9.470 3.085 3.085 0.000   0 3.085
SUNES8 22/12/2016 Put 9.470 0.007 0.007 0.000   0 0.007
SUNU58 22/12/2016 Call 9.720 2.840 2.840 0.000   0 2.840
SUNU68 22/12/2016 Put 9.720 0.010 0.010 0.000   0 0.010
SUNCH8 22/12/2016 Call 9.950 2.615 2.615 0.000   0 2.615
SUNCI8 22/12/2016 Put 9.950 0.020 0.020 0.000   0 0.020
SUNIT8 22/12/2016 Call 9.960 2.605 2.605 0.000   0 2.605
SUNIU8 22/12/2016 Put 9.960 0.020 0.020 0.000   0 0.020
SUNR57 22/12/2016 Call 10.200 2.375 2.375 0.000   0 2.375
SUNR67 22/12/2016 Put 10.200 0.030 0.030 0.000   0 0.030
SUNIW8 22/12/2016 Call 10.210 2.365 2.365 0.000   0 2.365
SUNIV8 22/12/2016 Put 10.210 0.030 0.030 0.000   0 0.030
SUNCF8 22/12/2016 Call 10.440 2.145 2.145 0.000   0 2.145
SUNCG8 22/12/2016 Put 10.440 0.040 0.040 0.000   0 0.040
SUNR37 22/12/2016 Call 10.690 1.915 1.915 0.000   0 1.915
SUNR47 22/12/2016 Put 10.690 0.055 0.055 0.000   0 0.055
SUNCJ8 22/12/2016 Call 10.930 1.690 1.690 0.000   0 1.690
SUNCK8 22/12/2016 Put 10.930 0.075 0.075 0.000   0 0.075
SUNKV7 22/12/2016 Call 11.170 1.475 1.475 0.000   0 1.475
SUNKW7 22/12/2016 Put 11.170 0.100 0.100 0.000   0 0.100
SUNC48 22/12/2016 Call 11.410 1.265 1.265 0.000   0 1.265
SUNC58 22/12/2016 Put 11.410 0.130 0.130 0.000   0 0.130
SUNKI7 22/12/2016 Call 11.660 1.060 1.060 0.000   0 1.060
SUNKJ7 22/12/2016 Put 11.660 0.175 0.175 0.000   0 0.175
SUNWI8 22/12/2016 Call 11.670 1.050 1.050 0.000   0 1.050
SUNWJ8 22/12/2016 Put 11.670 0.175 0.175 0.000   0 0.175
SUNCL8 22/12/2016 Call 11.900 0.870 0.870 0.000   0 0.870
SUNCM8 22/12/2016 Put 11.900 0.225 0.225 0.000   0 0.225
SUNWL8 22/12/2016 Call 11.910 0.865 0.865 0.000   0 0.865
SUNWK8 22/12/2016 Put 11.910 0.230 0.230 0.000   0 0.230
SUNKQ7 22/12/2016 Call 12.140 0.700 0.700 0.000   0 0.700
SUNKR7 22/12/2016 Put 12.140 0.300 0.300 0.000   0 0.300
SUNWM8 22/12/2016 Call 12.150 0.695 0.695 0.000   0 0.695
SUNWN8 22/12/2016 Put 12.150 0.300 0.300 0.000   0 0.300
SUNC88 22/12/2016 Call 12.380 0.550 0.550 0.530 45 0 0.550
SUNC98 22/12/2016 Put 12.380 0.385 0.385 0.000   0 0.385
SUNKG7 22/12/2016 Call 12.630 0.410 0.410 0.000   0 0.410
SUNKH7 22/12/2016 Put 12.630 0.500 0.500 0.000   0 0.500
SUNC68 22/12/2016 Call 12.870 0.305 0.305 0.000   0 0.305
SUNC78 22/12/2016 Put 12.870 0.635 0.635 0.000   0 0.635
SUNKM7 22/12/2016 Call 13.120 0.215 0.215 0.000   0 0.215
SUNKN7 22/12/2016 Put 13.120 0.800 0.800 0.780 50 0 0.800
SUND78 22/12/2016 Call 13.350 0.150 0.150 0.000   0 0.150
SUND88 22/12/2016 Put 13.350 0.975 0.975 0.000   0 0.975
SUNKE7 22/12/2016 Call 13.600 0.100 0.100 0.000   0 0.100
SUNKF7 22/12/2016 Put 13.600 1.180 1.180 0.000   0 1.180
SUNVZ8 22/12/2016 Call 13.610 0.095 0.095 0.000   0 0.095
SUNW18 22/12/2016 Put 13.610 1.170 1.170 0.000   0 1.170
SUNM28 22/12/2016 Call 13.840 0.065 0.065 0.000   0 0.065
SUNM38 22/12/2016 Put 13.840 1.390 1.390 0.000   0 1.390
SUNKK7 22/12/2016 Call 14.090 0.040 0.040 0.000   0 0.040
SUNKL7 22/12/2016 Put 14.090 1.625 1.625 0.000   0 1.625
SUNMM8 22/12/2016 Call 14.330 0.025 0.025 0.000   0 0.025
SUNMN8 22/12/2016 Put 14.330 1.855 1.855 0.000   0 1.855
SUNKA7 22/12/2016 Call 14.570 0.015 0.015 0.000   0 0.015
SUNKB7 22/12/2016 Put 14.570 2.090 2.090 0.000   0 2.090
SUNQ28 22/12/2016 Call 15.060 0.005 0.005 0.000   0 0.005
SUNQ38 22/12/2016 Put 15.060 2.575 2.575 0.000   0 2.575
SUNKC7 22/12/2016 Call 15.550 0.002 0.002 0.000   0 0.002
SUNKD7 22/12/2016 Put 15.550 3.065 3.065 0.000   0 3.065
SUNVF8 22/12/2016 Call 16.030 0.000 0.000 0.000   0 0.000
SUNVG8 22/12/2016 Put 16.030 3.545 3.545 0.000   0 3.545
SUNKO7 22/12/2016 Call 16.520 0.000 0.000 0.000   0 0.000
SUNKP7 22/12/2016 Put 16.520 4.035 4.035 0.000   0 4.035
SUNLX7 22/12/2016 Call 17.490 0.000 0.000 0.000   0 0.000
SUNLY7 22/12/2016 Put 17.490 5.005 5.005 0.000   0 5.005
SUNPR7 22/12/2016 Call 18.460 0.000 0.000 0.000   0 0.000
SUNPS7 22/12/2016 Put 18.460 5.975 5.975 0.000   0 5.975
SUNYB8 24/01/2017 Call 10.500 2.125 2.125 0.000   0 2.125
SUNYC8 24/01/2017 Put 10.500 0.070 0.070 0.000   0 0.070
SUNXV8 24/01/2017 Call 10.750 1.900 1.900 0.000   0 1.900
SUNXW8 24/01/2017 Put 10.750 0.095 0.095 0.000   0 0.095
SUNWE8 24/01/2017 Call 11.000 1.675 1.675 0.000   0 1.675
SUNWF8 24/01/2017 Put 11.000 0.120 0.120 0.000   0 0.120
SUNY68 24/01/2017 Call 11.010 1.665 1.665 0.000   0 1.665
SUNY58 24/01/2017 Put 11.010 0.125 0.125 0.000   0 0.125
SUNWC8 24/01/2017 Call 11.250 1.460 1.460 0.000   0 1.460
SUNWD8 24/01/2017 Put 11.250 0.155 0.155 0.000   0 0.155
SUNY38 24/01/2017 Call 11.260 1.450 1.450 0.000   0 1.450
SUNY48 24/01/2017 Put 11.260 0.155 0.155 0.000   0 0.155
SUNVH8 24/01/2017 Call 11.500 1.255 1.255 0.000   0 1.255
SUNVI8 24/01/2017 Put 11.500 0.200 0.200 0.000   0 0.200
SUNXT8 24/01/2017 Call 11.510 1.245 1.245 0.000   0 1.245
SUNXU8 24/01/2017 Put 11.510 0.200 0.200 0.000   0 0.200
SUNUN8 24/01/2017 Call 11.750 1.060 1.060 0.000   0 1.060
SUNUO8 24/01/2017 Put 11.750 0.250 0.250 0.000   0 0.250
SUNXS8 24/01/2017 Call 11.760 1.050 1.050 0.000   0 1.050
SUNXR8 24/01/2017 Put 11.760 0.250 0.250 0.000   0 0.250
SUNUR8 24/01/2017 Call 12.000 0.880 0.880 0.000   0 0.880
SUNUS8 24/01/2017 Put 12.000 0.320 0.320 0.000   0 0.320
SUNV68 24/01/2017 Call 12.250 0.715 0.715 0.000   0 0.715
SUNV78 24/01/2017 Put 12.250 0.405 0.405 0.000   0 0.405
SUNVA8 24/01/2017 Call 12.500 0.570 0.570 0.000   0 0.570
SUNVB8 24/01/2017 Put 12.500 0.510 0.510 0.000   0 0.510
SUNUL8 24/01/2017 Call 12.750 0.445 0.445 0.000   0 0.445
SUNUM8 24/01/2017 Put 12.750 0.630 0.630 0.000   0 0.630
SUNYA8 24/01/2017 Call 12.760 0.440 0.440 0.000   0 0.440
SUNY98 24/01/2017 Put 12.760 0.630 0.630 0.000   0 0.630
SUNUT8 24/01/2017 Call 13.000 0.335 0.335 0.000   0 0.335
SUNUU8 24/01/2017 Put 13.000 0.775 0.775 0.000   0 0.775
SUNY78 24/01/2017 Call 13.010 0.335 0.335 0.000   0 0.335
SUNY88 24/01/2017 Put 13.010 0.775 0.775 0.000   0 0.775
SUNV48 24/01/2017 Call 13.250 0.250 0.250 0.000   0 0.250
SUNV58 24/01/2017 Put 13.250 0.945 0.945 0.000   0 0.945
SUNVC8 24/01/2017 Call 13.500 0.180 0.180 0.000   0 0.180
SUNVD8 24/01/2017 Put 13.500 1.130 1.130 0.000   0 1.130
SUNUX8 24/01/2017 Call 13.750 0.125 0.125 0.000   0 0.125
SUNUY8 24/01/2017 Put 13.750 1.330 1.330 0.000   0 1.330
SUNV28 24/01/2017 Call 14.000 0.085 0.085 0.000   0 0.085
SUNV38 24/01/2017 Put 14.000 1.550 1.550 0.000   0 1.550
SUNV88 24/01/2017 Call 14.250 0.060 0.060 0.000   0 0.060
SUNV98 24/01/2017 Put 14.250 1.780 1.780 0.000   0 1.780
SUNUJ8 24/01/2017 Call 14.500 0.040 0.040 0.000   0 0.040
SUNUK8 24/01/2017 Put 14.500 2.020 2.020 0.000   0 2.020
SUNUV8 24/01/2017 Call 14.750 0.025 0.025 0.000   0 0.025
SUNUW8 24/01/2017 Put 14.750 2.265 2.265 0.000   0 2.265
SUNUZ8 24/01/2017 Call 15.000 0.015 0.015 0.000   0 0.015
SUNV18 24/01/2017 Put 15.000 2.515 2.515 0.000   0 2.515
SUNUP8 24/01/2017 Call 15.500 0.007 0.007 0.000   0 0.007
SUNUQ8 24/01/2017 Put 15.500 3.015 3.015 0.000   0 3.015
SUNVP8 24/01/2017 Call 16.000 0.003 0.003 0.000   0 0.003
SUNVQ8 24/01/2017 Put 16.000 3.510 3.510 0.000   0 3.510
SUNYD8 23/02/2017 Call 10.500 2.165 2.165 0.000   0 2.165
SUNYE8 23/02/2017 Put 10.500 0.155 0.155 0.000   0 0.155
SUNXY8 23/02/2017 Call 10.750 1.940 1.940 0.000   0 1.940
SUNXZ8 23/02/2017 Put 10.750 0.180 0.180 0.000   0 0.180
SUNWW8 23/02/2017 Call 11.000 1.725 1.725 0.000   0 1.725
SUNWX8 23/02/2017 Put 11.000 0.225 0.225 0.000   0 0.225
SUNXI8 23/02/2017 Call 11.250 1.515 1.515 0.000   0 1.515
SUNXJ8 23/02/2017 Put 11.250 0.275 0.275 0.000   0 0.275
SUNX78 23/02/2017 Call 11.500 1.315 1.315 0.000   0 1.315
SUNX88 23/02/2017 Put 11.500 0.340 0.340 0.000   0 0.340
SUNWS8 23/02/2017 Call 11.750 1.130 1.130 0.000   0 1.130
SUNWT8 23/02/2017 Put 11.750 0.425 0.425 0.000   0 0.425
SUNWU8 23/02/2017 Call 12.000 0.960 0.960 0.000   0 0.960
SUNWV8 23/02/2017 Put 12.000 0.525 0.525 0.000   0 0.525
SUNXG8 23/02/2017 Call 12.250 0.800 0.800 0.000   0 0.800
SUNXH8 23/02/2017 Put 12.250 0.635 0.635 0.000   0 0.635
SUNX98 23/02/2017 Call 12.500 0.655 0.655 0.000   0 0.655
SUNXA8 23/02/2017 Put 12.500 0.760 0.760 0.000   0 0.760
SUNWY8 23/02/2017 Call 12.750 0.530 0.530 0.000   0 0.530
SUNWZ8 23/02/2017 Put 12.750 0.905 0.905 0.000   0 0.905
SUNXD8 23/02/2017 Call 13.000 0.420 0.420 0.000   0 0.420
SUNXF8 23/02/2017 Put 13.000 1.065 1.065 0.000   0 1.065
SUNX38 23/02/2017 Call 13.250 0.325 0.325 0.000   0 0.325
SUNX48 23/02/2017 Put 13.250 1.240 1.240 0.000   0 1.240
SUNWQ8 23/02/2017 Call 13.500 0.250 0.250 0.000   0 0.250
SUNWR8 23/02/2017 Put 13.500 1.430 1.430 0.000   0 1.430
SUNX18 23/02/2017 Call 13.750 0.185 0.185 0.000   0 0.185
SUNX28 23/02/2017 Put 13.750 1.630 1.630 0.000   0 1.630
SUNXB8 23/02/2017 Call 14.000 0.135 0.135 0.000   0 0.135
SUNXC8 23/02/2017 Put 14.000 1.835 1.835 0.000   0 1.835
SUNX58 23/02/2017 Call 14.250 0.100 0.100 0.000   0 0.100
SUNX68 23/02/2017 Put 14.250 2.055 2.055 0.000   0 2.055
SUNWO8 23/02/2017 Call 14.500 0.075 0.075 0.000   0 0.075
SUNWP8 23/02/2017 Put 14.500 2.280 2.280 0.000   0 2.280
SUNXL8 23/02/2017 Call 14.750 0.055 0.055 0.000   0 0.055
SUNXM8 23/02/2017 Put 14.750 2.505 2.505 0.000   0 2.505
SUNLP8 30/03/2017 Call 0.010 12.250 12.250 0.000   0 12.250
SUNIL8 30/03/2017 Call 8.500 4.065 4.065 0.000   0 4.065
SUNIM8 30/03/2017 Put 8.500 0.035 0.035 0.000   0 0.035
SUNET8 30/03/2017 Call 9.000 3.580 3.580 0.000   0 3.580
SUNEU8 30/03/2017 Put 9.000 0.065 0.065 0.000   0 0.065
SUNBV8 30/03/2017 Call 9.500 3.095 3.095 0.000   0 3.095
SUNBW8 30/03/2017 Put 9.500 0.090 0.090 0.000   0 0.090
SUNLQ8 30/03/2017 Call 9.750 2.860 2.860 0.000   0 2.860
SUNLR8 30/03/2017 Put 9.750 0.110 0.110 0.000   0 0.110
SUNUB7 30/03/2017 Call 10.000 2.625 2.625 0.000   0 2.625
SUNUC7 30/03/2017 Put 10.000 0.135 0.135 0.000   0 0.135
SUNL58 30/03/2017 Call 10.250 2.395 2.395 0.000   0 2.395
SUNL68 30/03/2017 Put 10.250 0.160 0.160 0.000   0 0.160
SUNU87 30/03/2017 Call 10.500 2.170 2.170 0.000   0 2.170
SUNU97 30/03/2017 Put 10.500 0.195 0.195 0.000   0 0.195
SUNKS8 30/03/2017 Call 10.750 1.950 1.950 0.000   0 1.950
SUNKT8 30/03/2017 Put 10.750 0.240 0.240 0.000   0 0.240
SUNTX7 30/03/2017 Call 11.000 1.735 1.735 0.000   0 1.735
SUNTY7 30/03/2017 Put 11.000 0.285 0.285 0.000   0 0.285
SUNL38 30/03/2017 Call 11.250 1.530 1.530 0.000   0 1.530
SUNL48 30/03/2017 Put 11.250 0.350 0.350 0.000   0 0.350
SUNU67 30/03/2017 Call 11.500 1.335 1.335 0.000   0 1.335
SUNU77 30/03/2017 Put 11.500 0.420 0.420 0.000   0 0.420
SUNKY8 30/03/2017 Call 11.750 1.155 1.155 0.000   0 1.155
SUNKZ8 30/03/2017 Put 11.750 0.505 0.505 0.000   0 0.505
SUNTT7 30/03/2017 Call 12.000 0.985 0.985 0.000   0 0.985
SUNTU7 30/03/2017 Put 12.000 0.600 0.600 0.000   0 0.600
SUNKW8 30/03/2017 Call 12.250 0.830 0.830 0.000   0 0.830
SUNKX8 30/03/2017 Put 12.250 0.715 0.715 0.000   0 0.715
SUNU47 30/03/2017 Call 12.500 0.685 0.685 0.000   0 0.685
SUNU57 30/03/2017 Put 12.500 0.835 0.835 0.000   0 0.835
SUNM48 30/03/2017 Call 12.510 0.585 0.585 0.000   0 0.585
SUNM58 30/03/2017 Put 12.510 0.835 0.835 0.000   0 0.835
SUNL18 30/03/2017 Call 12.750 0.560 0.560 0.000   0 0.560
SUNL28 30/03/2017 Put 12.750 0.980 0.980 0.000   0 0.980
SUNTV7 30/03/2017 Call 13.000 0.450 0.450 0.000   0 0.450
SUNTW7 30/03/2017 Put 13.000 1.135 1.135 0.000   0 1.135
SUNW58 30/03/2017 Call 13.010 0.380 0.380 0.000   0 0.380
SUNW48 30/03/2017 Put 13.010 1.130 1.130 0.000   0 1.130
SUNKU8 30/03/2017 Call 13.250 0.355 0.355 0.000   0 0.355
SUNKV8 30/03/2017 Put 13.250 1.305 1.305 0.000   0 1.305
SUNU27 30/03/2017 Call 13.500 0.275 0.275 0.000   0 0.275
SUNU37 30/03/2017 Put 13.500 1.485 1.485 0.000   0 1.485
SUNW28 30/03/2017 Call 13.510 0.235 0.235 0.000   0 0.235
SUNW38 30/03/2017 Put 13.510 1.480 1.480 0.000   0 1.480
SUNLU8 30/03/2017 Call 13.750 0.210 0.210 0.000   0 0.210
SUNLW8 30/03/2017 Put 13.750 1.680 1.680 0.000   0 1.680
SUNTR7 30/03/2017 Call 14.000 0.160 0.160 0.000   0 0.160
SUNTS7 30/03/2017 Put 14.000 1.885 1.885 0.000   0 1.885
SUNMA8 30/03/2017 Call 14.250 0.120 0.120 0.000   0 0.120
SUNMB8 30/03/2017 Put 14.250 2.100 2.100 0.000   0 2.100
SUNTZ7 30/03/2017 Call 14.500 0.090 0.090 0.000   0 0.090
SUNU17 30/03/2017 Put 14.500 2.325 2.325 0.000   0 2.325
SUNPR8 30/03/2017 Call 14.750 0.065 0.065 0.000   0 0.065
SUNPS8 30/03/2017 Put 14.750 2.550 2.550 0.000   0 2.550
SUNVK7 30/03/2017 Call 15.000 0.050 0.050 0.000   0 0.050
SUNVL7 30/03/2017 Put 15.000 2.785 2.785 0.000   0 2.785
SUNUF8 30/03/2017 Call 15.500 0.025 0.025 0.000   0 0.025
SUNUG8 30/03/2017 Put 15.500 3.265 3.265 0.000   0 3.265
SUNW17 30/03/2017 Call 16.000 0.015 0.015 0.000   0 0.015
SUNW27 30/03/2017 Put 16.000 3.745 3.745 0.000   0 3.745
SUNT58 29/06/2017 Call 0.010 12.295 12.295 0.000   0 12.295
SUNIN8 29/06/2017 Call 8.500 4.070 4.070 0.000   0 4.070
SUNIO8 29/06/2017 Put 8.500 0.090 0.090 0.000   0 0.090
SUNEV8 29/06/2017 Call 9.000 3.595 3.595 0.000   0 3.595
SUNEW8 29/06/2017 Put 9.000 0.125 0.125 0.000   0 0.125
SUNCV8 29/06/2017 Call 9.500 3.130 3.130 0.000   0 3.130
SUNCW8 29/06/2017 Put 9.500 0.170 0.170 0.000   0 0.170
SUNCX8 29/06/2017 Call 10.000 2.675 2.675 0.000   0 2.675
SUNCY8 29/06/2017 Put 10.000 0.235 0.235 0.000   0 0.235
SUNT68 29/06/2017 Call 10.250 2.455 2.455 0.000   0 2.455
SUNT78 29/06/2017 Put 10.250 0.270 0.270 0.000   0 0.270
SUNCT8 29/06/2017 Call 10.500 2.235 2.235 0.000   0 2.235
SUNCU8 29/06/2017 Put 10.500 0.320 0.320 0.000   0 0.320
SUNSM8 29/06/2017 Call 10.750 2.020 2.020 0.000   0 2.020
SUNSN8 29/06/2017 Put 10.750 0.365 0.365 0.000   0 0.365
SUND48 29/06/2017 Call 11.000 1.815 1.815 0.000   0 1.815
SUND58 29/06/2017 Put 11.000 0.430 0.430 0.000   0 0.430
SUNSK8 29/06/2017 Call 11.250 1.620 1.620 0.000   0 1.620
SUNSL8 29/06/2017 Put 11.250 0.495 0.495 0.000   0 0.495
SUNCR8 29/06/2017 Call 11.500 1.435 1.435 0.000   0 1.435
SUNCS8 29/06/2017 Put 11.500 0.575 0.575 0.000   0 0.575
SUNSO8 29/06/2017 Call 11.750 1.265 1.265 0.000   0 1.265
SUNSP8 29/06/2017 Put 11.750 0.665 0.665 0.000   0 0.665
SUNCZ8 29/06/2017 Call 12.000 1.105 1.105 0.000   0 1.105
SUND18 29/06/2017 Put 12.000 0.765 0.765 0.000   0 0.765
SUNSI8 29/06/2017 Call 12.250 0.955 0.955 0.000   0 0.955
SUNSJ8 29/06/2017 Put 12.250 0.875 0.875 0.000   0 0.875
SUNCP8 29/06/2017 Call 12.500 0.820 0.820 0.000   0 0.820
SUNCQ8 29/06/2017 Put 12.500 1.000 1.000 0.000   0 1.000
SUNSQ8 29/06/2017 Call 12.750 0.700 0.700 0.000   0 0.700
SUNSR8 29/06/2017 Put 12.750 1.135 1.135 0.000   0 1.135
SUND28 29/06/2017 Call 13.000 0.590 0.590 0.000   0 0.590
SUND38 29/06/2017 Put 13.000 1.285 1.285 0.000   0 1.285
SUNW78 29/06/2017 Call 13.010 0.565 0.565 0.000   0 0.565
SUNW68 29/06/2017 Put 13.010 1.265 1.265 0.000   0 1.265
SUNSG8 29/06/2017 Call 13.250 0.495 0.495 0.000   0 0.495
SUNSH8 29/06/2017 Put 13.250 1.445 1.445 0.000   0 1.445
SUNCN8 29/06/2017 Call 13.500 0.410 0.410 0.000   0 0.410
SUNCO8 29/06/2017 Put 13.500 1.615 1.615 0.000   0 1.615
SUNW88 29/06/2017 Call 13.510 0.395 0.395 0.000   0 0.395
SUNW98 29/06/2017 Put 13.510 1.590 1.590 0.000   0 1.590
SUNSS8 29/06/2017 Call 13.750 0.335 0.335 0.000   0 0.335
SUNST8 29/06/2017 Put 13.750 1.800 1.800 0.000   0 1.800
SUNDN8 29/06/2017 Call 14.000 0.275 0.275 0.000   0 0.275
SUNDO8 29/06/2017 Put 14.000 1.995 1.995 0.000   0 1.995
SUNTG8 29/06/2017 Call 14.250 0.220 0.220 0.000   0 0.220
SUNTH8 29/06/2017 Put 14.250 2.200 2.200 0.000   0 2.200
SUNMC8 29/06/2017 Call 14.500 0.180 0.180 0.000   0 0.180
SUNMD8 29/06/2017 Put 14.500 2.410 2.410 0.000   0 2.410
SUNTI8 29/06/2017 Call 14.750 0.140 0.140 0.000   0 0.140
SUNTJ8 29/06/2017 Put 14.750 2.625 2.625 0.000   0 2.625
SUNP78 29/06/2017 Call 15.000 0.115 0.115 0.000   0 0.115
SUNP88 29/06/2017 Put 15.000 2.845 2.845 0.000   0 2.845
SUNUH8 29/06/2017 Call 15.500 0.070 0.070 0.000   0 0.070
SUNUI8 29/06/2017 Put 15.500 3.300 3.300 0.000   0 3.300
SUNVR8 29/06/2017 Call 16.000 0.045 0.045 0.000   0 0.045
SUNVS8 29/06/2017 Put 16.000 3.765 3.765 0.000   0 3.765
SUNLS8 28/09/2017 Call 9.500 3.110 3.110 0.000   0 3.110
SUNLT8 28/09/2017 Put 9.500 0.260 0.260 0.000   0 0.260
SUNLF8 28/09/2017 Call 10.000 2.655 2.655 0.000   0 2.655
SUNLG8 28/09/2017 Put 10.000 0.360 0.360 0.000   0 0.360
SUNL98 28/09/2017 Call 10.500 2.225 2.225 0.000   0 2.225
SUNLA8 28/09/2017 Put 10.500 0.490 0.490 0.000   0 0.490
SUNLH8 28/09/2017 Call 11.000 1.830 1.830 0.000   0 1.830
SUNLI8 28/09/2017 Put 11.000 0.645 0.645 0.000   0 0.645
SUNLB8 28/09/2017 Call 11.500 1.475 1.475 0.000   0 1.475
SUNLC8 28/09/2017 Put 11.500 0.835 0.835 0.000   0 0.835
SUNLN8 28/09/2017 Call 12.000 1.165 1.165 0.000   0 1.165
SUNLO8 28/09/2017 Put 12.000 1.060 1.060 0.000   0 1.060
SUNLD8 28/09/2017 Call 12.500 0.900 0.900 0.000   0 0.900
SUNLE8 28/09/2017 Put 12.500 1.325 1.325 0.000   0 1.325
SUNLL8 28/09/2017 Call 13.000 0.685 0.685 0.000   0 0.685
SUNLM8 28/09/2017 Put 13.000 1.625 1.625 0.000   0 1.625
SUNL78 28/09/2017 Call 13.500 0.510 0.510 0.000   0 0.510
SUNL88 28/09/2017 Put 13.500 1.965 1.965 0.000   0 1.965
SUNLJ8 28/09/2017 Call 14.000 0.370 0.370 0.000   0 0.370
SUNLK8 28/09/2017 Put 14.000 2.330 2.330 0.000   0 2.330
SUNME8 28/09/2017 Call 14.500 0.270 0.270 0.000   0 0.270
SUNMF8 28/09/2017 Put 14.500 2.730 2.730 0.000   0 2.730
SUNP98 28/09/2017 Call 15.000 0.190 0.190 0.000   0 0.190
SUNPK8 28/09/2017 Put 15.000 3.150 3.150 0.000   0 3.150
SUNTM8 28/09/2017 Call 16.000 0.100 0.100 0.000   0 0.100
SUNTN8 28/09/2017 Put 16.000 4.055 4.055 0.000   0 4.055
SUNVX8 28/09/2017 Call 17.000 0.045 0.045 0.000   0 0.045
SUNVY8 28/09/2017 Put 17.000 5.010 5.010 0.000   0 5.010
SUNT88 21/12/2017 Call 9.910 2.690 2.690 0.000   0 2.690
SUNT98 21/12/2017 Put 9.910 0.320 0.320 0.000   0 0.320
SUNSY8 21/12/2017 Call 10.410 2.245 2.245 0.000   0 2.245
SUNSZ8 21/12/2017 Put 10.410 0.450 0.450 0.000   0 0.450
SUNSU8 21/12/2017 Call 10.910 1.840 1.840 0.000   0 1.840
SUNSV8 21/12/2017 Put 10.910 0.615 0.615 0.000   0 0.615
SUNSW8 21/12/2017 Call 11.400 1.485 1.485 0.000   0 1.485
SUNSX8 21/12/2017 Put 11.400 0.810 0.810 0.000   0 0.810
SUNT38 21/12/2017 Call 11.900 1.165 1.165 0.000   0 1.165
SUNT48 21/12/2017 Put 11.900 1.045 1.045 0.000   0 1.045
SUNT18 21/12/2017 Call 12.390 0.905 0.905 0.000   0 0.905
SUNT28 21/12/2017 Put 12.390 1.310 1.310 0.000   0 1.310
SUNX79 21/12/2017 Call 12.890 0.685 0.685 0.000   0 0.685
SUNX89 21/12/2017 Put 12.890 1.610 1.610 0.000   0 1.610
SUNX99 21/12/2017 Call 13.380 0.515 0.515 0.000   0 0.515
SUNXA9 21/12/2017 Put 13.380 1.940 1.940 0.000   0 1.940
SUNXC9 21/12/2017 Call 13.880 0.375 0.375 0.000   0 0.375
SUNXB9 21/12/2017 Put 13.880 2.305 2.305 0.000   0 2.305
SUNXD9 21/12/2017 Call 14.380 0.265 0.265 0.000   0 0.265
SUNXF9 21/12/2017 Put 14.380 2.700 2.700 0.000   0 2.700
SUNXH9 21/12/2017 Call 14.870 0.185 0.185 0.000   0 0.185
SUNXG9 21/12/2017 Put 14.870 3.105 3.105 0.000   0 3.105
SUNTO8 21/12/2017 Call 15.860 0.085 0.085 0.000   0 0.085
SUNTP8 21/12/2017 Put 15.860 3.975 3.975 0.000   0 3.975
SUNVT8 21/12/2017 Call 16.850 0.035 0.035 0.000   0 0.035
SUNVU8 21/12/2017 Put 16.850 4.895 4.895 0.000   0 4.895
SUNU38 27/06/2019 Call 14.500 0.715 0.715 0.000   0 0.715
SUNU48 27/06/2019 Put 14.500 3.550 3.550 0.000   0 3.550
SUNU88 27/06/2019 Call 14.510 0.675 0.675 0.000   0 0.675
SUNU78 27/06/2019 Put 14.510 3.495 3.495 0.000   0 3.495

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.