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 11.350 Down -0.040 11.340 11.370 11.410 11.450 11.290 4,030,246 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNY87 25/02/2016 Call 0.010 10.940 10.940 0.000   75 10.980
SUNB58 25/02/2016 Call 9.500 1.860 1.860 0.000   0 1.910
SUNB68 25/02/2016 Put 9.500 0.045 0.045 0.000   0 0.045
SUNB78 25/02/2016 Call 9.750 1.615 1.615 0.000   0 1.670
SUNB88 25/02/2016 Put 9.750 0.070 0.070 0.000   0 0.070
SUNZ97 25/02/2016 Call 10.000 1.370 1.370 0.000   0 1.430
SUNZA7 25/02/2016 Put 10.000 0.100 0.100 0.000   200 0.100
SUNUP7 25/02/2016 Call 10.250 1.135 1.135 0.000   0 1.190
SUNUQ7 25/02/2016 Put 10.250 0.135 0.135 0.000   200 0.135
SUNSG7 25/02/2016 Call 10.500 0.905 0.905 0.870 100 100 0.960
SUNSH7 25/02/2016 Put 10.500 0.185 0.185 0.000   100 0.185
SUNDV8 25/02/2016 Call 10.510 0.645 0.645 0.000   0 0.700
SUNDW8 25/02/2016 Put 10.510 0.185 0.185 0.000   20 0.185
SUNSE7 25/02/2016 Call 10.750 0.690 0.690 0.000   0 0.745
SUNSF7 25/02/2016 Put 10.750 0.255 0.255 0.000 30 350 0.250
SUNDU8 25/02/2016 Call 10.760 0.470 0.470 0.000   0 0.525
SUNDT8 25/02/2016 Put 10.760 0.255 0.255 0.000   125 0.255
SUNSC7 25/02/2016 Call 11.000 0.495 0.495 0.000   0 0.550
SUNSD7 25/02/2016 Put 11.000 0.350 0.350 0.000   381 0.340
SUNDR8 25/02/2016 Call 11.010 0.325 0.325 0.000   0 0.370
SUNDS8 25/02/2016 Put 11.010 0.350 0.350 0.000   7,400 0.345
SUNRQ7 25/02/2016 Call 11.250 0.330 0.330 0.000   0 0.380
SUNRR7 25/02/2016 Put 11.250 0.475 0.475 0.000   302 0.460
SUNRG7 25/02/2016 Call 11.500 0.210 0.210 0.000   704 0.250
SUNRH7 25/02/2016 Put 11.500 0.635 0.635 0.000   189 0.610
SUNYS7 25/02/2016 Call 11.510 0.140 0.140 0.000   1,920 0.160
SUNYR7 25/02/2016 Put 11.510 0.640 0.640 0.000   920 0.615
SUNRW7 25/02/2016 Call 11.750 0.130 0.130 0.125 170 480 0.150
SUNRX7 25/02/2016 Put 11.750 0.835 0.835 0.000   1,300 0.800
SUNYT7 25/02/2016 Call 11.760 0.090 0.090 0.000   1,408 0.100
SUNYU7 25/02/2016 Put 11.760 0.840 0.840 0.000   1,014 0.810
SUNS37 25/02/2016 Call 12.000 0.080 0.080 0.000   576 0.085
SUNS47 25/02/2016 Put 12.000 1.060 1.060 0.000   772 1.025
SUNYW7 25/02/2016 Call 12.010 0.060 0.060 0.000   7,441 0.055
SUNYV7 25/02/2016 Put 12.010 1.065 1.065 0.000   0 1.030
SUNRK7 25/02/2016 Call 12.250 0.050 0.050 0.000   6,277 0.045
SUNRL7 25/02/2016 Put 12.250 1.305 1.305 0.000   594 1.265
SUNV97 25/02/2016 Call 12.260 0.040 0.040 0.000   0 0.030
SUNV87 25/02/2016 Put 12.260 1.310 1.310 0.000   8 1.270
SUNRI7 25/02/2016 Call 12.500 0.035 0.035 0.000 2,500 4,496 0.025
SUNRJ7 25/02/2016 Put 12.500 1.555 1.555 0.000   500 1.510
SUNVA7 25/02/2016 Call 12.510 0.030 0.030 0.000   0 0.015
SUNVB7 25/02/2016 Put 12.510 1.560 1.560 0.000   1,030 1.515
SUNRY7 25/02/2016 Call 12.750 0.025 0.025 0.000   420 0.010
SUNRZ7 25/02/2016 Put 12.750 1.805 1.805 0.000   200 1.760
SUNVD7 25/02/2016 Call 12.760 0.020 0.020 0.000   0 0.009
SUNVC7 25/02/2016 Put 12.760 1.810 1.810 0.000   120 1.765
SUNS57 25/02/2016 Call 13.000 0.020 0.020 0.000   200 0.006
SUNS67 25/02/2016 Put 13.000 2.055 2.055 0.000   10 2.010
SUNVE7 25/02/2016 Call 13.010 0.015 0.015 0.000   0 0.005
SUNVF7 25/02/2016 Put 13.010 2.060 2.060 0.000   40 2.015
SUNRO7 25/02/2016 Call 13.250 0.015 0.015 0.000   0 0.003
SUNRP7 25/02/2016 Put 13.250 2.305 2.305 0.000   30 2.260
SUNVH7 25/02/2016 Call 13.260 0.015 0.015 0.000   65 0.002
SUNVG7 25/02/2016 Put 13.260 2.305 2.305 0.000   425 2.265
SUNR77 25/02/2016 Call 13.500 0.010 0.010 0.000   2,650 0.001
SUNR87 25/02/2016 Put 13.500 2.550 2.550 0.000   0 2.510
SUNRU7 25/02/2016 Call 13.750 0.009 0.009 0.000   5,572 0.001
SUNRV7 25/02/2016 Put 13.750 2.800 2.800 0.000   0 2.760
SUNS17 25/02/2016 Call 14.000 0.006 0.006 0.010 30 4,743 0.000
SUNS27 25/02/2016 Put 14.000 3.050 3.050 0.000   0 3.010
SUNRM7 25/02/2016 Call 14.250 0.005 0.005 0.000   2,470 0.000
SUNRN7 25/02/2016 Put 14.250 3.300 3.300 0.000   0 3.260
SUNR97 25/02/2016 Call 14.500 0.003 0.003 0.000   447 0.000
SUNRF7 25/02/2016 Put 14.500 3.550 3.550 0.000   0 3.510
SUNRS7 25/02/2016 Call 14.750 0.002 0.002 0.000   0 0.000
SUNRT7 25/02/2016 Put 14.750 3.800 3.800 0.000   0 3.760
SUNVW7 25/02/2016 Call 15.000 0.002 0.002 0.000   0 0.000
SUNVX7 25/02/2016 Put 15.000 4.050 4.050 0.000   0 4.010
SUNX77 25/02/2016 Call 15.500 0.001 0.001 0.000   0 0.000
SUNX87 25/02/2016 Put 15.500 4.550 4.550 0.000   0 4.510
SUNY97 25/02/2016 Call 16.000 0.000 0.000 0.000   0 0.000
SUNYA7 25/02/2016 Put 16.000 5.050 5.050 0.000   0 5.010
SUNCF7 23/03/2016 Call 0.010 10.955 10.955 0.000   0 11.000
SUNEL8 23/03/2016 Call 9.420 1.960 1.960 0.000   0 2.000
SUNEM8 23/03/2016 Put 9.420 0.140 0.140 0.000   0 0.150
SUNB98 23/03/2016 Call 9.670 1.710 1.710 0.000   0 1.755
SUNBF8 23/03/2016 Put 9.670 0.170 0.170 0.000   0 0.175
SUNZB7 23/03/2016 Call 9.910 1.480 1.480 0.000   0 1.525
SUNZC7 23/03/2016 Put 9.910 0.205 0.205 0.000   0 0.210
SUNUR7 23/03/2016 Call 10.160 1.250 1.250 0.000   0 1.300
SUNUS7 23/03/2016 Put 10.160 0.250 0.250 0.000   120 0.255
SUNE58 23/03/2016 Call 10.170 1.090 1.090 0.000   0 1.125
SUNE48 23/03/2016 Put 10.170 0.250 0.250 0.000   9 0.255
SUNSS7 23/03/2016 Call 10.410 1.025 1.025 0.000   0 1.080
SUNST7 23/03/2016 Put 10.410 0.305 0.305 0.000   5,639 0.305
SUNE28 23/03/2016 Call 10.420 0.900 0.900 0.000   0 0.940
SUNE38 23/03/2016 Put 10.420 0.305 0.305 0.000   125 0.310
SUNQW7 23/03/2016 Call 10.660 0.820 0.820 0.000   0 0.870
SUNQX7 23/03/2016 Put 10.660 0.375 0.375 0.000   505 0.375
SUNE18 23/03/2016 Call 10.670 0.725 0.725 0.000   0 0.765
SUNDZ8 23/03/2016 Put 10.670 0.380 0.380 0.000   0 0.380
SUNZP9 23/03/2016 Call 10.910 0.635 0.635 0.000   0 0.685
SUNZQ9 23/03/2016 Put 10.910 0.465 0.465 0.000   842 0.465
SUNDX8 23/03/2016 Call 10.920 0.570 0.570 0.000   0 0.610
SUNDY8 23/03/2016 Put 10.920 0.470 0.470 0.000   0 0.465
SUNFM7 23/03/2016 Call 11.150 0.480 0.480 0.000   580 0.530
SUNFN7 23/03/2016 Put 11.150 0.570 0.570 0.000   1,397 0.565
SUNG88 23/03/2016 Call 11.160 0.440 0.440 0.000      
SUNG78 23/03/2016 Put 11.160 0.575 0.575 0.000      
SUNT19 23/03/2016 Call 11.400 0.350 0.350 0.355 5 3,502 0.390
SUNT29 23/03/2016 Put 11.400 0.705 0.705 0.000   937 0.695
SUNG98 23/03/2016 Call 11.410 0.325 0.325 0.000      
SUNGK8 23/03/2016 Put 11.410 0.710 0.710 0.000      
SUNB97 23/03/2016 Call 11.650 0.245 0.245 0.000   90 0.280
SUNBF7 23/03/2016 Put 11.650 0.865 0.865 0.000   260 0.850
SUNYX7 23/03/2016 Call 11.660 0.235 0.235 0.000 2,500 472 0.265
SUNYZ7 23/03/2016 Put 11.660 0.870 0.870 0.000   44 0.850
SUNP69 23/03/2016 Call 11.900 0.170 0.170 0.000   2,764 0.200
SUNP79 23/03/2016 Put 11.900 1.050 1.050 0.000   240 1.030
SUNZ27 23/03/2016 Call 11.910 0.165 0.165 0.000   230 0.190
SUNZ17 23/03/2016 Put 11.910 1.050 1.050 0.000   686 1.030
SUNBP7 23/03/2016 Call 12.140 0.115 0.115 0.000   1,186 0.140
SUNBQ7 23/03/2016 Put 12.140 1.250 1.250 0.000   1,250 1.225
SUNZ37 23/03/2016 Call 12.150 0.110 0.110 0.000   153 0.135
SUNZ47 23/03/2016 Put 12.150 1.250 1.250 0.000   0 1.225
SUNP19 23/03/2016 Call 12.390 0.075 0.075 0.070 30 5,780 0.095
SUNP29 23/03/2016 Put 12.390 1.470 1.470 0.000   2,226 1.445
SUNZ67 23/03/2016 Call 12.400 0.075 0.075 0.000   41 0.095
SUNZ57 23/03/2016 Put 12.400 1.470 1.470 0.000   5 1.445
SUNB77 23/03/2016 Call 12.640 0.050 0.050 0.000   10 0.065
SUNB87 23/03/2016 Put 12.640 1.705 1.705 0.000   0 1.675
SUNJ17 23/03/2016 Call 12.650 0.050 0.050 0.000   200 0.065
SUNJ27 23/03/2016 Put 12.650 1.700 1.700 0.000   146 1.675
SUNNW9 23/03/2016 Call 12.890 0.030 0.030 0.000   1,810 0.045
SUNNX9 23/03/2016 Put 12.890 1.950 1.950 0.000   1,170 1.915
SUNJ47 23/03/2016 Call 12.900 0.030 0.030 0.000   0 0.045
SUNJ37 23/03/2016 Put 12.900 1.940 1.940 0.000   215 1.910
SUNBM7 23/03/2016 Call 13.140 0.020 0.020 0.000   1,202 0.035
SUNBO7 23/03/2016 Put 13.140 2.195 2.195 0.000   90 2.160
SUNJ57 23/03/2016 Call 13.150 0.020 0.020 0.000   222 0.035
SUNJ67 23/03/2016 Put 13.150 2.185 2.185 0.000   610 2.150
SUNP39 23/03/2016 Call 13.380 0.010 0.010 0.000   3,450 0.025
SUNP49 23/03/2016 Put 13.380 2.435 2.435 0.000   1,133 2.395
SUNYX9 23/03/2016 Call 13.390 0.010 0.010 0.000   733 0.025
SUNYZ9 23/03/2016 Put 13.390 2.420 2.420 0.000   0 2.385
SUNBG7 23/03/2016 Call 13.630 0.008 0.008 0.000   3,493 0.020
SUNBH7 23/03/2016 Put 13.630 2.680 2.680 0.000   343 2.640
SUNJ87 23/03/2016 Call 13.640 0.007 0.007 0.000   397 0.020
SUNJ77 23/03/2016 Put 13.640 2.670 2.670 0.000   0 2.630
SUNNU9 23/03/2016 Call 13.880 0.005 0.005 0.000   3,010 0.010
SUNNV9 23/03/2016 Put 13.880 2.930 2.930 0.000   135 2.890
SUNZ29 23/03/2016 Call 13.890 0.005 0.005 0.000   103 0.015
SUNZ19 23/03/2016 Put 13.890 2.915 2.915 0.000   30 2.875
SUNBK7 23/03/2016 Call 14.130 0.003 0.003 0.000   2,578 0.009
SUNBL7 23/03/2016 Put 14.130 3.180 3.180 0.000   0 3.140
SUNLE7 23/03/2016 Call 14.140 0.003 0.003 0.000   72 0.009
SUNLF7 23/03/2016 Put 14.140 3.165 3.165 0.000   25 3.125
SUNNY9 23/03/2016 Call 14.380 0.002 0.002 0.000   304 0.006
SUNNZ9 23/03/2016 Put 14.380 3.430 3.430 0.000   0 3.390
SUNLH7 23/03/2016 Call 14.390 0.002 0.002 0.000   0 0.006
SUNLG7 23/03/2016 Put 14.390 3.415 3.415 0.000   15 3.375
SUNBI7 23/03/2016 Call 14.620 0.001 0.001 0.000   74 0.004
SUNBJ7 23/03/2016 Put 14.620 3.670 3.670 0.000   0 3.630
SUNLI7 23/03/2016 Call 14.630 0.001 0.001 0.000   0 0.004
SUNLJ7 23/03/2016 Put 14.630 3.655 3.655 0.000   10 3.610
SUNNS9 23/03/2016 Call 14.870 0.000 0.000 0.000   4,139 0.003
SUNNT9 23/03/2016 Put 14.870 3.920 3.920 0.000   10 3.880
SUNLL7 23/03/2016 Call 14.880 0.001 0.001 0.000   21 0.003
SUNLK7 23/03/2016 Put 14.880 3.905 3.905 0.000   0 3.860
SUNB57 23/03/2016 Call 15.370 0.000 0.000 0.000   345 0.001
SUNB67 23/03/2016 Put 15.370 4.420 4.420 0.000   0 4.380
SUNNO9 23/03/2016 Call 15.860 0.000 0.000 0.000   107 0.001
SUNNP9 23/03/2016 Put 15.860 4.910 4.910 0.000   70 4.870
SUND77 23/03/2016 Call 16.360 0.000 0.000 0.000   0 0.000
SUND87 23/03/2016 Put 16.360 5.410 5.410 0.000   0 5.370
SUNNM9 23/03/2016 Call 16.850 0.000 0.000 0.000   0 0.000
SUNNN9 23/03/2016 Put 16.850 5.900 5.900 0.000   0 5.855
SUNPN7 23/03/2016 Call 17.350 0.000 0.000 0.000   0 0.000
SUNPO7 23/03/2016 Put 17.350 6.400 6.400 0.000   0 6.355
SUNNQ9 23/03/2016 Call 17.850 0.000 0.000 0.000   0 0.000
SUNNR9 23/03/2016 Put 17.850 6.900 6.900 0.000   0 6.855
SUNQQ9 23/03/2016 Call 18.840 0.000 0.000 0.000   0 0.000
SUNQR9 23/03/2016 Put 18.840 7.890 7.890 0.000   0 7.845
SUNFX8 28/04/2016 Call 0.010 10.985 10.985 0.000   0 11.025
SUNBI8 28/04/2016 Call 9.500 1.875 1.875 0.000   0 1.925
SUNBJ8 28/04/2016 Put 9.500 0.215 0.215 0.000   0 0.210
SUNBG8 28/04/2016 Call 9.750 1.640 1.640 0.000   0 1.690
SUNBH8 28/04/2016 Put 9.750 0.255 0.255 0.000   9 0.250
SUNZD7 28/04/2016 Call 10.000 1.420 1.420 0.000   0 1.465
SUNZE7 28/04/2016 Put 10.000 0.300 0.300 0.000   0 0.295
SUNEI8 28/04/2016 Call 10.010 1.320 1.320 0.000   0 1.355
SUNEH8 28/04/2016 Put 10.010 0.300 0.300 0.000   125 0.295
SUNZJ7 28/04/2016 Call 10.250 1.200 1.200 0.000   0 1.250
SUNZK7 28/04/2016 Put 10.250 0.355 0.355 0.000   0 0.355
SUNEF8 28/04/2016 Call 10.260 1.135 1.135 0.000   0 1.170
SUNEG8 28/04/2016 Put 10.260 0.355 0.355 0.000   150 0.355
SUNZH7 28/04/2016 Call 10.500 1.005 1.005 0.000   0 1.050
SUNZI7 28/04/2016 Put 10.500 0.425 0.425 0.000   400 0.420
SUNE98 28/04/2016 Call 10.510 0.955 0.955 0.000   0 0.990
SUNE88 28/04/2016 Put 10.510 0.425 0.425 0.000   0 0.420
SUNZF7 28/04/2016 Call 10.750 0.820 0.820 0.000   0 0.865
SUNZG7 28/04/2016 Put 10.750 0.505 0.505 0.000   910 0.500
SUNE68 28/04/2016 Call 10.760 0.790 0.790 0.000   0 0.830
SUNE78 28/04/2016 Put 10.760 0.505 0.505 0.000   0 0.500
SUNX57 28/04/2016 Call 11.000 0.655 0.655 0.000   6 0.700
SUNX67 28/04/2016 Put 11.000 0.605 0.605 0.000   2,124 0.595
SUNX37 28/04/2016 Call 11.250 0.515 0.515 0.000   0 0.560
SUNX47 28/04/2016 Put 11.250 0.720 0.720 0.000   400 0.705
SUNG48 28/04/2016 Call 11.260 0.510 0.510 0.000      
SUNG38 28/04/2016 Put 11.260 0.720 0.720 0.000      
SUNW77 28/04/2016 Call 11.500 0.400 0.400 0.000   2,182 0.435
SUNW87 28/04/2016 Put 11.500 0.855 0.855 0.000   2,517 0.840
SUNG58 28/04/2016 Call 11.510 0.395 0.395 0.000      
SUNG68 28/04/2016 Put 11.510 0.855 0.855 0.000      
SUNWF7 28/04/2016 Call 11.750 0.305 0.305 0.000   270 0.335
SUNWG7 28/04/2016 Put 11.750 1.015 1.015 0.000   14 0.990
SUNWL7 28/04/2016 Call 12.000 0.230 0.230 0.000   500 0.250
SUNWM7 28/04/2016 Put 12.000 1.190 1.190 0.000   50 1.165
SUNWX7 28/04/2016 Call 12.250 0.170 0.170 0.000   33 0.185
SUNWY7 28/04/2016 Put 12.250 1.385 1.385 0.000   80 1.355
SUNW97 28/04/2016 Call 12.500 0.120 0.120 0.000   15 0.130
SUNWA7 28/04/2016 Put 12.500 1.595 1.595 0.000   130 1.565
SUNWH7 28/04/2016 Call 12.750 0.085 0.085 0.000   630 0.095
SUNWI7 28/04/2016 Put 12.750 1.825 1.825 0.000   0 1.785
SUNWT7 28/04/2016 Call 13.000 0.060 0.060 0.000   1 0.065
SUNWU7 28/04/2016 Put 13.000 2.060 2.060 0.000   0 2.020
SUNWR7 28/04/2016 Call 13.250 0.040 0.040 0.000   7 0.045
SUNWS7 28/04/2016 Put 13.250 2.305 2.305 0.000   0 2.265
SUNWB7 28/04/2016 Call 13.500 0.030 0.030 0.000   410 0.030
SUNWC7 28/04/2016 Put 13.500 2.550 2.550 0.000   0 2.510
SUNWJ7 28/04/2016 Call 13.750 0.020 0.020 0.000   560 0.020
SUNWK7 28/04/2016 Put 13.750 2.800 2.800 0.000   0 2.760
SUNWV7 28/04/2016 Call 14.000 0.015 0.015 0.000   650 0.015
SUNWW7 28/04/2016 Put 14.000 3.050 3.050 0.000   0 3.010
SUNWP7 28/04/2016 Call 14.250 0.009 0.009 0.000   0 0.009
SUNWQ7 28/04/2016 Put 14.250 3.300 3.300 0.000   0 3.260
SUNWD7 28/04/2016 Call 14.500 0.006 0.006 0.000   0 0.006
SUNWE7 28/04/2016 Put 14.500 3.550 3.550 0.000   0 3.510
SUNWN7 28/04/2016 Call 14.750 0.004 0.004 0.000   0 0.004
SUNWO7 28/04/2016 Put 14.750 3.800 3.800 0.000   0 3.760
SUNWZ7 28/04/2016 Call 15.000 0.003 0.003 0.000   0 0.003
SUNX17 28/04/2016 Put 15.000 4.050 4.050 0.000   0 4.005
SUNX97 28/04/2016 Call 15.500 0.001 0.001 0.000   0 0.001
SUNXA7 28/04/2016 Put 15.500 4.550 4.550 0.000   0 4.505
SUNYB7 28/04/2016 Call 16.000 0.000 0.000 0.000   0 0.000
SUNYC7 28/04/2016 Put 16.000 5.050 5.050 0.000   0 5.005
SUNBM8 26/05/2016 Call 9.500 1.900 1.900 0.000   0 1.935
SUNBO8 26/05/2016 Put 9.500 0.245 0.245 0.000   0 0.255
SUNBK8 26/05/2016 Call 9.750 1.665 1.665 0.000   0 1.705
SUNBL8 26/05/2016 Put 9.750 0.295 0.295 0.000   0 0.300
SUNZN7 26/05/2016 Call 10.000 1.450 1.450 0.000   0 1.495
SUNZO7 26/05/2016 Put 10.000 0.355 0.355 0.000   0 0.350
SUNZT7 26/05/2016 Call 10.250 1.245 1.245 0.000   0 1.285
SUNZU7 26/05/2016 Put 10.250 0.420 0.420 0.000   0 0.405
SUNZL7 26/05/2016 Call 10.500 1.055 1.055 0.000   0 1.100
SUNZM7 26/05/2016 Put 10.500 0.495 0.495 0.000   0 0.480
SUNZP7 26/05/2016 Call 10.750 0.885 0.885 0.000   0 0.930
SUNZQ7 26/05/2016 Put 10.750 0.580 0.580 0.000   0 0.565
SUNZR7 26/05/2016 Call 11.000 0.730 0.730 0.000   0 0.775
SUNZS7 26/05/2016 Put 11.000 0.675 0.675 0.000   0 0.660
SUNYP7 26/05/2016 Call 11.250 0.595 0.595 0.000   0 0.640
SUNYQ7 26/05/2016 Put 11.250 0.790 0.790 0.000   0 0.775
SUNYF7 26/05/2016 Call 11.500 0.480 0.480 0.000   0 0.515
SUNYG7 26/05/2016 Put 11.500 0.925 0.925 0.000   0 0.910
SUNXG7 26/05/2016 Call 11.750 0.380 0.380 0.000   7 0.410
SUNXH7 26/05/2016 Put 11.750 1.075 1.075 0.000   0 1.060
SUNXQ7 26/05/2016 Call 12.000 0.295 0.295 0.000   20 0.320
SUNXR7 26/05/2016 Put 12.000 1.240 1.240 0.000   70 1.225
SUNXZ7 26/05/2016 Call 12.250 0.225 0.225 0.000   12 0.250
SUNY17 26/05/2016 Put 12.250 1.430 1.430 0.000   10 1.410
SUNXI7 26/05/2016 Call 12.500 0.175 0.175 0.180 700 80 0.190
SUNXJ7 26/05/2016 Put 12.500 1.630 1.630 0.000   0 1.610
SUNXU7 26/05/2016 Call 12.750 0.130 0.130 0.000   500 0.145
SUNXV7 26/05/2016 Put 12.750 1.845 1.845 0.000   0 1.825
SUNY67 26/05/2016 Call 13.000 0.100 0.100 0.000   750 0.115
SUNY77 26/05/2016 Put 13.000 2.075 2.075 0.000   0 2.050
SUNXM7 26/05/2016 Call 13.250 0.080 0.080 0.000   0 0.090
SUNXN7 26/05/2016 Put 13.250 2.315 2.315 0.000   0 2.280
SUNXD7 26/05/2016 Call 13.500 0.060 0.060 0.000   0 0.070
SUNXF7 26/05/2016 Put 13.500 2.555 2.555 0.000   0 2.520
SUNXW7 26/05/2016 Call 13.750 0.045 0.045 0.000   0 0.060
SUNXY7 26/05/2016 Put 13.750 2.805 2.805 0.000   0 2.765
SUNY47 26/05/2016 Call 14.000 0.035 0.035 0.000   0 0.045
SUNY57 26/05/2016 Put 14.000 3.050 3.050 0.000   0 3.010
SUNXK7 26/05/2016 Call 14.250 0.030 0.030 0.000   0 0.040
SUNXL7 26/05/2016 Put 14.250 3.300 3.300 0.000   0 3.260
SUNXB7 26/05/2016 Call 14.500 0.020 0.020 0.000   0 0.030
SUNXC7 26/05/2016 Put 14.500 3.550 3.550 0.000   0 3.510
SUNXO7 26/05/2016 Call 14.750 0.015 0.015 0.000   0 0.025
SUNXP7 26/05/2016 Put 14.750 3.800 3.800 0.000   0 3.760
SUNY27 26/05/2016 Call 15.000 0.015 0.015 0.000   0 0.020
SUNY37 26/05/2016 Put 15.000 4.050 4.050 0.000   0 4.005
SUNXS7 26/05/2016 Call 15.500 0.007 0.007 0.000   180 0.010
SUNXT7 26/05/2016 Put 15.500 4.550 4.550 0.000   0 4.505
SUNYD7 26/05/2016 Call 16.000 0.004 0.004 0.000   0 0.006
SUNYE7 26/05/2016 Put 16.000 5.050 5.050 0.000   0 5.005
SUNKS7 23/06/2016 Call 0.010 11.025 11.025 0.000   0 11.065
SUNEN8 23/06/2016 Call 9.420 1.980 1.980 0.000   0 2.035
SUNEO8 23/06/2016 Put 9.420 0.265 0.265 0.000   740 0.270
SUNBP8 23/06/2016 Call 9.670 1.755 1.755 0.000   0 1.800
SUNBQ8 23/06/2016 Put 9.670 0.315 0.315 0.000   0 0.305
SUNG67 23/06/2016 Call 9.910 1.550 1.550 0.000   0 1.595
SUNG57 23/06/2016 Put 9.910 0.370 0.370 0.000   0 0.355
SUNUT7 23/06/2016 Call 10.160 1.355 1.355 0.000   0 1.395
SUNUU7 23/06/2016 Put 10.160 0.435 0.435 0.000   50 0.420
SUNDK8 23/06/2016 Call 10.170 1.330 1.330 0.000   0 1.365
SUND98 23/06/2016 Put 10.170 0.435 0.435 0.000   0 0.420
SUNG77 23/06/2016 Call 10.410 1.175 1.175 0.000   0 1.210
SUNG87 23/06/2016 Put 10.410 0.510 0.510 0.000   40 0.495
SUNDL8 23/06/2016 Call 10.420 1.160 1.160 0.000   0 1.190
SUNDM8 23/06/2016 Put 10.420 0.510 0.510 0.000   40 0.495
SUNQY7 23/06/2016 Call 10.660 1.010 1.010 0.000   0 1.045
SUNQZ7 23/06/2016 Put 10.660 0.600 0.600 0.000   400 0.580
SUNZT9 23/06/2016 Call 10.910 0.860 0.860 0.000   0 0.890
SUNZU9 23/06/2016 Put 10.910 0.700 0.700 0.000   3,000 0.680
SUNQA7 23/06/2016 Call 11.150 0.730 0.730 0.000   0 0.760
SUNQB7 23/06/2016 Put 11.150 0.810 0.810 0.000   759 0.790
SUNTT9 23/06/2016 Call 11.400 0.610 0.610 0.000   400 0.635
SUNTU9 23/06/2016 Put 11.400 0.935 0.935 0.000   70 0.915
SUNKT7 23/06/2016 Call 11.650 0.500 0.500 0.000   1,236 0.530
SUNKU7 23/06/2016 Put 11.650 1.075 1.075 0.000   300 1.055
SUNTR9 23/06/2016 Call 11.900 0.410 0.410 0.000   50 0.435
SUNTS9 23/06/2016 Put 11.900 1.230 1.230 0.000   10 1.210
SUNK87 23/06/2016 Call 12.140 0.330 0.330 0.000   136 0.350
SUNK97 23/06/2016 Put 12.140 1.395 1.395 0.000   820 1.375
SUNUE7 23/06/2016 Call 12.150 0.330 0.330 0.000   20 0.350
SUNUD7 23/06/2016 Put 12.150 1.375 1.375 0.000   113 1.355
SUNU29 23/06/2016 Call 12.390 0.265 0.265 0.000   58 0.285
SUNU39 23/06/2016 Put 12.390 1.575 1.575 0.000   218 1.555
SUNUF7 23/06/2016 Call 12.400 0.260 0.260 0.000   17 0.285
SUNUG7 23/06/2016 Put 12.400 1.555 1.555 0.000   615 1.535
SUNJX7 23/06/2016 Call 12.640 0.210 0.210 0.000   0 0.230
SUNJY7 23/06/2016 Put 12.640 1.775 1.775 0.000   0 1.750
SUNTP9 23/06/2016 Call 12.890 0.160 0.160 0.000   0 0.180
SUNTQ9 23/06/2016 Put 12.890 1.985 1.985 0.000   47 1.960
SUNK47 23/06/2016 Call 13.140 0.125 0.125 0.000   0 0.145
SUNK77 23/06/2016 Put 13.140 2.210 2.210 0.000   10 2.185
SUNTZ9 23/06/2016 Call 13.380 0.100 0.100 0.000   61 0.115
SUNU19 23/06/2016 Put 13.380 2.440 2.440 0.000   0 2.405
SUNC28 23/06/2016 Call 13.390 0.095 0.095 0.000   0 0.115
SUNC38 23/06/2016 Put 13.390 2.380 2.380 0.000   0 2.350
SUNJZ7 23/06/2016 Call 13.630 0.075 0.075 0.000   28 0.095
SUNK17 23/06/2016 Put 13.630 2.685 2.685 0.000   30 2.645
SUNPT7 23/06/2016 Call 13.640 0.075 0.075 0.000   0 0.095
SUNPU7 23/06/2016 Put 13.640 2.610 2.610 0.000   0 2.580
SUNTL9 23/06/2016 Call 13.880 0.055 0.055 0.000   12 0.075
SUNTM9 23/06/2016 Put 13.880 2.930 2.930 0.000   0 2.890
SUNPW7 23/06/2016 Call 13.890 0.055 0.055 0.000   1,549 0.075
SUNPV7 23/06/2016 Put 13.890 2.850 2.850 0.000   0 2.815
SUNJT7 23/06/2016 Call 14.130 0.045 0.045 0.000   530 0.060
SUNJU7 23/06/2016 Put 14.130 3.180 3.180 0.000   0 3.140
SUNPX7 23/06/2016 Call 14.140 0.045 0.045 0.000   0 0.060
SUNPY7 23/06/2016 Put 14.140 3.090 3.090 0.000   0 3.055
SUNTX9 23/06/2016 Call 14.380 0.035 0.035 0.000   15 0.050
SUNTY9 23/06/2016 Put 14.380 3.430 3.430 0.000   0 3.390
SUNQ17 23/06/2016 Call 14.390 0.035 0.035 0.000   50 0.050
SUNPZ7 23/06/2016 Put 14.390 3.335 3.335 0.000   0 3.300
SUNK27 23/06/2016 Call 14.620 0.025 0.025 0.000   220 0.040
SUNK37 23/06/2016 Put 14.620 3.670 3.670 0.000   0 3.625
SUNQ27 23/06/2016 Call 14.630 0.025 0.025 0.000   50 0.040
SUNQ37 23/06/2016 Put 14.630 3.575 3.575 0.000   170 3.535
SUNTN9 23/06/2016 Call 14.870 0.020 0.020 0.000   0 0.035
SUNTO9 23/06/2016 Put 14.870 3.920 3.920 0.000   148 3.875
SUNJV7 23/06/2016 Call 15.370 0.010 0.010 0.000   45 0.020
SUNJW7 23/06/2016 Put 15.370 4.420 4.420 0.000   0 4.375
SUNTV9 23/06/2016 Call 15.860 0.006 0.006 0.000   0 0.015
SUNTW9 23/06/2016 Put 15.860 4.910 4.910 0.000   0 4.865
SUNLQ7 23/06/2016 Call 16.360 0.003 0.003 0.000   0 0.009
SUNLR7 23/06/2016 Put 16.360 5.410 5.410 0.000   0 5.365
SUNUF9 23/06/2016 Call 16.850 0.002 0.002 0.000   0 0.006
SUNUG9 23/06/2016 Put 16.850 5.900 5.900 0.000   0 5.855
SUNPP7 23/06/2016 Call 17.350 0.001 0.001 0.000   0 0.004
SUNPQ7 23/06/2016 Put 17.350 6.400 6.400 0.000   0 6.355
SUNUR9 23/06/2016 Call 17.850 0.000 0.000 0.000   0 0.002
SUNUS9 23/06/2016 Put 17.850 6.895 6.895 0.000   0 6.855
SUNW89 23/06/2016 Call 18.840 0.000 0.000 0.000   0 0.001
SUNW99 23/06/2016 Put 18.840 7.885 7.885 0.000   0 7.845
SUNG18 28/07/2016 Call 9.500 1.945 1.945 0.000   0 1.980
SUNG28 28/07/2016 Put 9.500 0.310 0.310 0.000   0 0.295
SUNEZ8 28/07/2016 Call 9.750 1.725 1.725 0.000   0 1.775
SUNF18 28/07/2016 Put 9.750 0.365 0.365 0.000   0 0.375
SUNF88 28/07/2016 Call 10.000 1.525 1.525 0.000   0 1.570
SUNF98 28/07/2016 Put 10.000 0.425 0.425 0.000   0 0.435
SUNFR8 28/07/2016 Call 10.250 1.345 1.345 0.000   0 1.380
SUNFS8 28/07/2016 Put 10.250 0.500 0.500 0.000   0 0.505
SUNFL8 28/07/2016 Call 10.500 1.170 1.170 0.000   0 1.200
SUNFM8 28/07/2016 Put 10.500 0.580 0.580 0.000   0 0.580
SUNEX8 28/07/2016 Call 10.750 1.020 1.020 0.000   0 1.045
SUNEY8 28/07/2016 Put 10.750 0.680 0.680 0.000   0 0.675
SUNF68 28/07/2016 Call 11.000 0.880 0.880 0.000   0 0.895
SUNF78 28/07/2016 Put 11.000 0.785 0.785 0.000   0 0.775
SUNFV8 28/07/2016 Call 11.250 0.755 0.755 0.000   0 0.770
SUNFW8 28/07/2016 Put 11.250 0.910 0.910 0.000   0 0.890
SUNFN8 28/07/2016 Call 11.500 0.640 0.640 0.000   0 0.650
SUNFO8 28/07/2016 Put 11.500 1.045 1.045 0.000   0 1.020
SUNF28 28/07/2016 Call 11.750 0.530 0.530 0.000   0 0.545
SUNF38 28/07/2016 Put 11.750 1.190 1.190 0.000   0 1.160
SUNFF8 28/07/2016 Call 12.000 0.440 0.440 0.000   10 0.455
SUNFG8 28/07/2016 Put 12.000 1.345 1.345 0.000   0 1.315
SUNFT8 28/07/2016 Call 12.250 0.355 0.355 0.000   0 0.375
SUNFU8 28/07/2016 Put 12.250 1.515 1.515 0.000   0 1.485
SUNFJ8 28/07/2016 Call 12.500 0.285 0.285 0.000   0 0.310
SUNFK8 28/07/2016 Put 12.500 1.695 1.695 0.000   0 1.670
SUNF48 28/07/2016 Call 12.750 0.230 0.230 0.000   0 0.250
SUNF58 28/07/2016 Put 12.750 1.885 1.885 0.000   0 1.865
SUNFH8 28/07/2016 Call 13.000 0.180 0.180 0.000   0 0.205
SUNFI8 28/07/2016 Put 13.000 2.095 2.095 0.000   0 2.075
SUNFP8 28/07/2016 Call 13.250 0.145 0.145 0.000   0 0.165
SUNFQ8 28/07/2016 Put 13.250 2.315 2.315 0.000   0 2.290
SUNFY8 28/07/2016 Call 13.500 0.110 0.110 0.000   0 0.135
SUNFZ8 28/07/2016 Put 13.500 2.555 2.555 0.000   0 2.525
SUNUA7 29/09/2016 Call 0.010 10.635 10.635 0.000   0 10.680
SUNEP8 29/09/2016 Call 9.420 2.040 2.040 0.000   0 2.065
SUNEQ8 29/09/2016 Put 9.420 0.475 0.475 0.000   200 0.470
SUNBR8 29/09/2016 Call 9.670 1.795 1.795 0.000   0 1.830
SUNBS8 29/09/2016 Put 9.670 0.520 0.520 0.000   0 0.510
SUNZV7 29/09/2016 Call 9.910 1.595 1.595 0.000   0 1.635
SUNZW7 29/09/2016 Put 9.910 0.585 0.585 0.000   0 0.575
SUNUV7 29/09/2016 Call 10.160 1.415 1.415 0.000   0 1.445
SUNUW7 29/09/2016 Put 10.160 0.670 0.670 0.000   0 0.655
SUNR17 29/09/2016 Call 10.410 1.250 1.250 0.000   0 1.275
SUNR27 29/09/2016 Put 10.410 0.770 0.770 0.000   0 0.745
SUNTB7 29/09/2016 Call 10.660 1.100 1.100 0.000   0 1.120
SUNTC7 29/09/2016 Put 10.660 0.880 0.880 0.000   0 0.850
SUNF57 29/09/2016 Call 10.910 0.960 0.960 0.000   0 0.975
SUNF67 29/09/2016 Put 10.910 1.005 1.005 0.000   150 0.965
SUNTJ7 29/09/2016 Call 11.150 0.840 0.840 0.000   0 0.845
SUNTK7 29/09/2016 Put 11.150 1.135 1.135 0.000   89 1.090
SUNBX7 29/09/2016 Call 11.400 0.725 0.725 0.000   0 0.730
SUNBY7 29/09/2016 Put 11.400 1.275 1.275 0.000   28 1.230
SUNTH7 29/09/2016 Call 11.650 0.615 0.615 0.000   15 0.620
SUNTI7 29/09/2016 Put 11.650 1.425 1.425 0.000   9 1.380
SUNC87 29/09/2016 Call 11.900 0.520 0.520 0.000   10 0.525
SUNC97 29/09/2016 Put 11.900 1.585 1.585 0.000   20 1.545
SUNUX7 29/09/2016 Call 11.910 0.450 0.450 0.000   0 0.455
SUNUY7 29/09/2016 Put 11.910 1.570 1.570 0.000   11 1.530
SUNTN7 29/09/2016 Call 12.140 0.435 0.435 0.000   0 0.445
SUNTO7 29/09/2016 Put 12.140 1.745 1.745 0.000   300 1.705
SUNV17 29/09/2016 Call 12.150 0.380 0.380 0.000   0 0.390
SUNUZ7 29/09/2016 Put 12.150 1.730 1.730 0.000   21 1.695
SUNBT7 29/09/2016 Call 12.390 0.360 0.360 0.000   0 0.375
SUNBU7 29/09/2016 Put 12.390 1.925 1.925 0.000   0 1.890
SUNV27 29/09/2016 Call 12.400 0.315 0.315 0.000   10 0.330
SUNV37 29/09/2016 Put 12.400 1.905 1.905 0.000   15 1.875
SUNTD7 29/09/2016 Call 12.640 0.295 0.295 0.000   0 0.315
SUNTE7 29/09/2016 Put 12.640 2.120 2.120 0.000   0 2.085
SUNV57 29/09/2016 Call 12.650 0.260 0.260 0.000   0 0.275
SUNV47 29/09/2016 Put 12.650 2.100 2.100 0.000   5 2.070
SUNC47 29/09/2016 Call 12.890 0.245 0.245 0.000   0 0.260
SUNC57 29/09/2016 Put 12.890 2.325 2.325 0.000   5 2.295
SUNVN7 29/09/2016 Call 12.900 0.215 0.215 0.000   40 0.230
SUNVM7 29/09/2016 Put 12.900 2.305 2.305 0.000   40 2.270
SUNTL7 29/09/2016 Call 13.140 0.200 0.200 0.000   0 0.220
SUNTM7 29/09/2016 Put 13.140 2.545 2.545 0.000   0 2.510
SUNV77 29/09/2016 Call 13.150 0.175 0.175 0.000   150 0.195
SUNV67 29/09/2016 Put 13.150 2.520 2.520 0.000   0 2.485
SUNBV7 29/09/2016 Call 13.380 0.165 0.165 0.000   0 0.180
SUNBW7 29/09/2016 Put 13.380 2.760 2.760 0.000   0 2.725
SUNVO7 29/09/2016 Call 13.390 0.145 0.145 0.000   0 0.165
SUNVP7 29/09/2016 Put 13.390 2.735 2.735 0.000   0 2.700
SUNTF7 29/09/2016 Call 13.630 0.135 0.135 0.000   0 0.150
SUNTG7 29/09/2016 Put 13.630 2.995 2.995 0.000   0 2.960
SUNVR7 29/09/2016 Call 13.640 0.120 0.120 0.000   23 0.135
SUNVQ7 29/09/2016 Put 13.640 2.970 2.970 0.000   0 2.935
SUNC27 29/09/2016 Call 13.880 0.110 0.110 0.000   139 0.125
SUNC37 29/09/2016 Put 13.880 3.235 3.235 0.000   0 3.195
SUNVS7 29/09/2016 Call 13.890 0.100 0.100 0.000   0 0.115
SUNVT7 29/09/2016 Put 13.890 3.205 3.205 0.000   130 3.170
SUNTP7 29/09/2016 Call 14.130 0.090 0.090 0.000   113 0.105
SUNTQ7 29/09/2016 Put 14.130 3.475 3.475 0.000   0 3.435
SUNVV7 29/09/2016 Call 14.140 0.080 0.080 0.000   0 0.095
SUNVU7 29/09/2016 Put 14.140 3.445 3.445 0.000   50 3.405
SUNBR7 29/09/2016 Call 14.380 0.070 0.070 0.000   200 0.085
SUNBS7 29/09/2016 Put 14.380 3.720 3.720 0.000   0 3.680
SUNVI7 29/09/2016 Call 14.620 0.060 0.060 0.000   0 0.070
SUNVJ7 29/09/2016 Put 14.620 3.950 3.950 0.000   0 3.915
SUNC67 29/09/2016 Call 14.870 0.050 0.050 0.000   0 0.060
SUNC77 29/09/2016 Put 14.870 4.195 4.195 0.000   0 4.155
SUNVY7 29/09/2016 Call 15.370 0.030 0.030 0.000   0 0.040
SUNVZ7 29/09/2016 Put 15.370 4.690 4.690 0.000   0 4.645
SUNBZ7 29/09/2016 Call 15.860 0.020 0.020 0.000   0 0.025
SUNC17 29/09/2016 Put 15.860 5.170 5.170 0.000   0 5.130
SUND57 29/09/2016 Call 16.850 0.008 0.008 0.000   0 0.010
SUND67 29/09/2016 Put 16.850 6.150 6.150 0.000   0 6.105
SUNM47 29/09/2016 Call 17.850 0.004 0.004 0.000   0 0.005
SUNM57 29/09/2016 Put 17.850 7.135 7.135 0.000   0 7.095
SUND68 22/12/2016 Call 0.010 10.685 10.685 0.000   0 10.725
SUNBT8 22/12/2016 Call 9.230 2.190 2.190 0.000   0 2.250
SUNBU8 22/12/2016 Put 9.230 0.485 0.485 0.000   0 0.505
SUNER8 22/12/2016 Call 9.470 2.005 2.005 0.000   0 2.050
SUNES8 22/12/2016 Put 9.470 0.560 0.560 0.000   0 0.555
SUNU58 22/12/2016 Call 9.720 1.815 1.815 0.000   0 1.845
SUNU68 22/12/2016 Put 9.720 0.635 0.635 0.000   20 0.625
SUNCH8 22/12/2016 Call 9.950 1.640 1.640 0.000   0 1.670
SUNCI8 22/12/2016 Put 9.950 0.705 0.705 0.000   0 0.695
SUNR57 22/12/2016 Call 10.200 1.470 1.470 0.000   0 1.500
SUNR67 22/12/2016 Put 10.200 0.800 0.800 0.000   0 0.785
SUNCF8 22/12/2016 Call 10.440 1.320 1.320 0.000   0 1.350
SUNCG8 22/12/2016 Put 10.440 0.895 0.895 0.000   0 0.875
SUNR37 22/12/2016 Call 10.690 1.175 1.175 0.000   0 1.200
SUNR47 22/12/2016 Put 10.690 1.010 1.010 0.000   0 0.985
SUNCJ8 22/12/2016 Call 10.930 1.045 1.045 0.000   41 1.070
SUNCK8 22/12/2016 Put 10.930 1.125 1.125 0.000   46 1.100
SUNKV7 22/12/2016 Call 11.170 0.925 0.925 0.000   0 0.945
SUNKW7 22/12/2016 Put 11.170 1.255 1.255 0.000   20 1.225
SUNC48 22/12/2016 Call 11.410 0.820 0.820 0.000   0 0.835
SUNC58 22/12/2016 Put 11.410 1.385 1.385 0.000   0 1.355
SUNKI7 22/12/2016 Call 11.660 0.710 0.710 0.000   0 0.730
SUNKJ7 22/12/2016 Put 11.660 1.535 1.535 0.000   0 1.505
SUNCL8 22/12/2016 Call 11.900 0.620 0.620 0.000   0 0.640
SUNCM8 22/12/2016 Put 11.900 1.685 1.685 0.000   0 1.650
SUNKQ7 22/12/2016 Call 12.140 0.535 0.535 0.000   15 0.555
SUNKR7 22/12/2016 Put 12.140 1.845 1.845 0.000   0 1.815
SUNC88 22/12/2016 Call 12.380 0.465 0.465 0.000   0 0.485
SUNC98 22/12/2016 Put 12.380 2.010 2.010 0.000   0 1.980
SUNKG7 22/12/2016 Call 12.630 0.400 0.400 0.000   0 0.420
SUNKH7 22/12/2016 Put 12.630 2.195 2.195 0.000   0 2.165
SUNC68 22/12/2016 Call 12.870 0.345 0.345 0.000   0 0.365
SUNC78 22/12/2016 Put 12.870 2.380 2.380 0.000   0 2.350
SUNKM7 22/12/2016 Call 13.120 0.295 0.295 0.000   0 0.315
SUNKN7 22/12/2016 Put 13.120 2.585 2.585 0.000   0 2.555
SUND78 22/12/2016 Call 13.350 0.255 0.255 0.000   0 0.270
SUND88 22/12/2016 Put 13.350 2.785 2.785 0.000   0 2.750
SUNKE7 22/12/2016 Call 13.600 0.220 0.220 0.000   0 0.235
SUNKF7 22/12/2016 Put 13.600 3.005 3.005 0.000   0 2.975
SUNKK7 22/12/2016 Call 14.090 0.160 0.160 0.000   0 0.175
SUNKL7 22/12/2016 Put 14.090 3.460 3.460 0.000   0 3.425
SUNKA7 22/12/2016 Call 14.570 0.115 0.115 0.000   0 0.130
SUNKB7 22/12/2016 Put 14.570 3.920 3.920 0.000   0 3.885
SUNKC7 22/12/2016 Call 15.550 0.060 0.060 0.000   0 0.070
SUNKD7 22/12/2016 Put 15.550 4.880 4.880 0.000   0 4.840
SUNKO7 22/12/2016 Call 16.520 0.030 0.030 0.000   0 0.040
SUNKP7 22/12/2016 Put 16.520 5.835 5.835 0.000   0 5.795
SUNLX7 22/12/2016 Call 17.490 0.015 0.015 0.000   0 0.020
SUNLY7 22/12/2016 Put 17.490 6.795 6.795 0.000   0 6.750
SUNPR7 22/12/2016 Call 18.460 0.009 0.009 0.000   0 0.010
SUNPS7 22/12/2016 Put 18.460 7.750 7.750 0.000   0 7.710
SUNET8 30/03/2017 Call 9.000 2.355 2.355 0.000   0 2.395
SUNEU8 30/03/2017 Put 9.000 0.295 0.295 0.000   0 0.290
SUNBV8 30/03/2017 Call 9.500 1.855 1.855 0.000   0 1.895
SUNBW8 30/03/2017 Put 9.500 0.455 0.455 0.000   0 0.445
SUNUB7 30/03/2017 Call 10.000 1.375 1.375 0.000   0 1.415
SUNUC7 30/03/2017 Put 10.000 0.655 0.655 0.000   50 0.640
SUNU87 30/03/2017 Call 10.500 1.005 1.005 0.000   0 1.050
SUNU97 30/03/2017 Put 10.500 0.905 0.905 0.000   0 0.885
SUNTX7 30/03/2017 Call 11.000 0.750 0.750 0.000   0 0.780
SUNTY7 30/03/2017 Put 11.000 1.200 1.200 0.000   50 1.180
SUNU67 30/03/2017 Call 11.500 0.550 0.550 0.000   0 0.570
SUNU77 30/03/2017 Put 11.500 1.540 1.540 0.000   0 1.515
SUNTT7 30/03/2017 Call 12.000 0.390 0.390 0.000   0 0.410
SUNTU7 30/03/2017 Put 12.000 1.915 1.915 0.000   0 1.885
SUNU47 30/03/2017 Call 12.500 0.275 0.275 0.000   0 0.290
SUNU57 30/03/2017 Put 12.500 2.320 2.320 0.000   0 2.285
SUNTV7 30/03/2017 Call 13.000 0.190 0.190 0.000   0 0.200
SUNTW7 30/03/2017 Put 13.000 2.750 2.750 0.000   0 2.715
SUNU27 30/03/2017 Call 13.500 0.125 0.125 0.000   0 0.135
SUNU37 30/03/2017 Put 13.500 3.200 3.200 0.000   0 3.165
SUNTR7 30/03/2017 Call 14.000 0.085 0.085 0.000   0 0.090
SUNTS7 30/03/2017 Put 14.000 3.665 3.665 0.000   0 3.625
SUNTZ7 30/03/2017 Call 14.500 0.055 0.055 0.000   0 0.060
SUNU17 30/03/2017 Put 14.500 4.140 4.140 0.000   0 4.100
SUNVK7 30/03/2017 Call 15.000 0.035 0.035 0.000   0 0.035
SUNVL7 30/03/2017 Put 15.000 4.620 4.620 0.000   0 4.580
SUNW17 30/03/2017 Call 16.000 0.010 0.010 0.000   0 0.015
SUNW27 30/03/2017 Put 16.000 5.590 5.590 0.000   0 5.550
SUNEV8 29/06/2017 Call 9.000 2.355 2.355 0.000   0 2.395
SUNEW8 29/06/2017 Put 9.000 0.420 0.420 0.000   0 0.410
SUNCV8 29/06/2017 Call 9.500 1.855 1.855 0.000   0 1.895
SUNCW8 29/06/2017 Put 9.500 0.600 0.600 0.000   0 0.590
SUNCX8 29/06/2017 Call 10.000 1.415 1.415 0.000   0 1.460
SUNCY8 29/06/2017 Put 10.000 0.825 0.825 0.000   0 0.810
SUNCT8 29/06/2017 Call 10.500 1.115 1.115 0.000   0 1.150
SUNCU8 29/06/2017 Put 10.500 1.090 1.090 0.000   0 1.075
SUND48 29/06/2017 Call 11.000 0.880 0.880 0.000   0 0.910
SUND58 29/06/2017 Put 11.000 1.390 1.390 0.000   0 1.370
SUNCR8 29/06/2017 Call 11.500 0.690 0.690 0.000   0 0.715
SUNCS8 29/06/2017 Put 11.500 1.725 1.725 0.000   0 1.705
SUNCZ8 29/06/2017 Call 12.000 0.540 0.540 0.000   0 0.560
SUND18 29/06/2017 Put 12.000 2.095 2.095 0.000   0 2.065
SUNCP8 29/06/2017 Call 12.500 0.415 0.415 0.000   0 0.430
SUNCQ8 29/06/2017 Put 12.500 2.485 2.485 0.000   0 2.455
SUND28 29/06/2017 Call 13.000 0.320 0.320 0.000   0 0.335
SUND38 29/06/2017 Put 13.000 2.895 2.895 0.000   0 2.860
SUNCN8 29/06/2017 Call 13.500 0.250 0.250 0.000   0 0.260
SUNCO8 29/06/2017 Put 13.500 3.320 3.320 0.000   0 3.285
SUNDN8 29/06/2017 Call 14.000 0.190 0.190 0.000   0 0.200
SUNDO8 29/06/2017 Put 14.000 3.765 3.765 0.000   0 3.730
SUNX79 21/12/2017 Call 12.890 0.345 0.345 0.000   0 0.355
SUNX89 21/12/2017 Put 12.890 3.065 3.065 0.000   40 3.030
SUNX99 21/12/2017 Call 13.380 0.260 0.260 0.000   0 0.270
SUNXA9 21/12/2017 Put 13.380 3.475 3.475 0.000   0 3.440
SUNXC9 21/12/2017 Call 13.880 0.190 0.190 0.000   0 0.200
SUNXB9 21/12/2017 Put 13.880 3.910 3.910 0.000   0 3.875
SUNXD9 21/12/2017 Call 14.380 0.140 0.140 0.000   0 0.145
SUNXF9 21/12/2017 Put 14.380 4.365 4.365 0.000   0 4.325
SUNXH9 21/12/2017 Call 14.870 0.100 0.100 0.000   0 0.100
SUNXG9 21/12/2017 Put 14.870 4.815 4.815 0.000   180 4.775

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.