Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
SUN 12.500 Down -0.060 12.460 12.550 12.680 12.680 12.400 3,726,717 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNP59 24/09/2015 Call 0.010 12.505 12.505 0.000   0 12.505
SUNNN7 24/09/2015 Call 0.100 12.400 12.400 0.000   0 12.400
SUNNM7 24/09/2015 Put 0.100 0.000 0.000 0.000   0 0.000
SUNNK7 24/09/2015 Call 0.110 12.390 12.390 0.000   0 12.390
SUNNL7 24/09/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNU38 24/09/2015 Call 9.720 2.795 2.795 0.000   0 2.795
SUNU48 24/09/2015 Put 9.720 0.001 0.001 0.000   400 0.001
SUNQ28 24/09/2015 Call 10.200 2.320 2.320 0.000   0 2.320
SUNQ38 24/09/2015 Put 10.200 0.003 0.003 0.000   200 0.003
SUNI78 24/09/2015 Call 10.690 1.845 1.845 0.000   0 1.845
SUNI88 24/09/2015 Put 10.690 0.015 0.015 0.000   0 0.015
SUNQG7 24/09/2015 Call 10.930 1.620 1.620 0.000   0 1.620
SUNQH7 24/09/2015 Put 10.930 0.025 0.025 0.000   0 0.025
SUNG38 24/09/2015 Call 11.170 1.395 1.395 0.000   0 1.395
SUNG48 24/09/2015 Put 11.170 0.040 0.040 0.000   20 0.040
SUNZN9 24/09/2015 Call 11.410 1.175 1.175 0.000   0 1.175
SUNZO9 24/09/2015 Put 11.410 0.065 0.065 0.000   0 0.065
SUNGX8 24/09/2015 Call 11.660 0.955 0.955 0.000   0 0.955
SUNGY8 24/09/2015 Put 11.660 0.100 0.100 0.000   685 0.100
SUNPK9 24/09/2015 Call 11.900 0.755 0.755 0.000   0 0.755
SUNPL9 24/09/2015 Put 11.900 0.140 0.140 0.000   13 0.140
SUNG18 24/09/2015 Call 12.140 0.575 0.575 0.000   0 0.575
SUNG28 24/09/2015 Put 12.140 0.200 0.200 0.000   1,600 0.200
SUNKL9 24/09/2015 Call 12.380 0.420 0.420 0.000   100 0.420
SUNKM9 24/09/2015 Put 12.380 0.280 0.280 0.000   1,075 0.280
SUNDL7 24/09/2015 Call 12.390 0.410 0.410 0.000   113 0.410
SUNDM7 24/09/2015 Put 12.390 0.280 0.280 0.000   500 0.280
SUNGN8 24/09/2015 Call 12.630 0.280 0.280 0.280 60 85 0.280
SUNGO8 24/09/2015 Put 12.630 0.385 0.385 0.000   98 0.385
SUNDO7 24/09/2015 Call 12.640 0.275 0.275 0.000   0 0.275
SUNDN7 24/09/2015 Put 12.640 0.390 0.390 0.000   1,060 0.390
SUNMZ9 24/09/2015 Call 12.870 0.180 0.180 0.000   1,845 0.180
SUNN39 24/09/2015 Put 12.870 0.515 0.515 0.000   449 0.515
SUNDP7 24/09/2015 Call 12.880 0.180 0.180 0.000   20 0.180
SUNDQ7 24/09/2015 Put 12.880 0.520 0.520 0.000   96 0.520
SUNFY8 24/09/2015 Call 13.120 0.110 0.110 0.000   367 0.110
SUNFZ8 24/09/2015 Put 13.120 0.685 0.685 0.000   152 0.685
SUNDS7 24/09/2015 Call 13.130 0.105 0.105 0.000   0 0.105
SUNDR7 24/09/2015 Put 13.130 0.690 0.690 0.000   79 0.690
SUNN69 24/09/2015 Call 13.350 0.065 0.065 0.050 500 4,987 0.065
SUNN79 24/09/2015 Put 13.350 0.870 0.870 0.000   107 0.870
SUNG17 24/09/2015 Call 13.360 0.065 0.065 0.000   409 0.065
SUNG27 24/09/2015 Put 13.360 0.875 0.875 0.000   90 0.875
SUNGP8 24/09/2015 Call 13.600 0.040 0.040 0.000   2,155 0.040
SUNGQ8 24/09/2015 Put 13.600 1.100 1.100 0.000   2,286 1.100
SUNG47 24/09/2015 Call 13.610 0.035 0.035 0.000   632 0.035
SUNG37 24/09/2015 Put 13.610 1.105 1.105 0.000   0 1.105
SUNMX9 24/09/2015 Call 13.840 0.020 0.020 0.015 2 1,571 0.020
SUNMY9 24/09/2015 Put 13.840 1.340 1.340 0.000   3,900 1.340
SUNCM7 24/09/2015 Call 13.850 0.020 0.020 0.000   2,161 0.020
SUNCN7 24/09/2015 Put 13.850 1.335 1.335 0.000   200 1.335
SUNGV8 24/09/2015 Call 14.090 0.015 0.015 0.000   4,580 0.015
SUNGW8 24/09/2015 Put 14.090 1.590 1.590 0.000   3,110 1.590
SUNCP7 24/09/2015 Call 14.100 0.015 0.015 0.000   2,432 0.015
SUNCO7 24/09/2015 Put 14.100 1.585 1.585 0.000   24 1.585
SUNNK9 24/09/2015 Call 14.330 0.007 0.007 0.010 3,254 3,427 0.007
SUNNL9 24/09/2015 Put 14.330 1.830 1.830 0.000   1 1.830
SUNM67 24/09/2015 Call 14.340 0.007 0.007 0.000   491 0.007
SUNM77 24/09/2015 Put 14.340 1.825 1.825 0.000   0 1.825
SUNGR8 24/09/2015 Call 14.570 0.004 0.004 0.000   3,259 0.004
SUNGS8 24/09/2015 Put 14.570 2.070 2.070 0.000   0 2.070
SUNKK9 24/09/2015 Call 15.060 0.001 0.001 0.000   733 0.001
SUNKJ9 24/09/2015 Put 15.060 2.560 2.560 0.000   249 2.560
SUNGT8 24/09/2015 Call 15.550 0.000 0.000 0.000   200 0.000
SUNGU8 24/09/2015 Put 15.550 3.050 3.050 0.000   0 3.050
SUNN89 24/09/2015 Call 16.030 0.000 0.000 0.000   1,200 0.000
SUNN99 24/09/2015 Put 16.030 3.530 3.530 0.000   0 3.530
SUNEP9 24/09/2015 Call 16.520 0.000 0.000 0.000   200 0.000
SUNEQ9 24/09/2015 Put 16.520 4.020 4.020 0.000   0 4.020
SUNN49 24/09/2015 Call 17.000 0.000 0.000 0.000   400 0.000
SUNN59 24/09/2015 Put 17.000 4.500 4.500 0.000   0 4.500
SUNI89 24/09/2015 Call 17.490 0.000 0.000 0.000   200 0.000
SUNI99 24/09/2015 Put 17.490 4.990 4.990 0.000   0 4.990
SUNQO9 24/09/2015 Call 17.970 0.000 0.000 0.000   0 0.000
SUNQP9 24/09/2015 Put 17.970 5.470 5.470 0.000   0 5.470
SUNK19 24/09/2015 Call 18.460 0.000 0.000 0.000   0 0.000
SUNK69 24/09/2015 Put 18.460 5.960 5.960 0.000   0 5.960
SUNN77 29/10/2015 Call 0.010 12.530 12.530 0.000   210 12.530
SUNJF7 29/10/2015 Call 0.110 12.390 12.390 0.000   0 12.390
SUNJG7 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNQK7 29/10/2015 Call 10.660 1.985 1.985 0.000   0 1.985
SUNQL7 29/10/2015 Put 10.660 0.105 0.105 0.000   200 0.105
SUNQI7 29/10/2015 Call 10.910 1.755 1.755 0.000   0 1.755
SUNQJ7 29/10/2015 Put 10.910 0.125 0.125 0.000   0 0.125
SUNFO7 29/10/2015 Call 10.920 1.745 1.745 0.000   0 1.745
SUNFP7 29/10/2015 Put 10.920 0.130 0.130 0.000   0 0.130
SUNFI7 29/10/2015 Call 11.150 1.545 1.545 0.000   0 1.545
SUNFJ7 29/10/2015 Put 11.150 0.155 0.155 0.000   2 0.155
SUNF37 29/10/2015 Call 11.400 1.335 1.335 0.000   0 1.335
SUNF47 29/10/2015 Put 11.400 0.195 0.195 0.000   1,255 0.195
SUNFR7 29/10/2015 Call 11.410 1.325 1.325 0.000   150 1.325
SUNFQ7 29/10/2015 Put 11.410 0.195 0.195 0.000   0 0.195
SUNF17 29/10/2015 Call 11.650 1.130 1.130 0.000   0 1.130
SUNF27 29/10/2015 Put 11.650 0.240 0.240 0.000   25 0.240
SUNEF7 29/10/2015 Call 11.900 0.940 0.940 0.000   0 0.940
SUNEG7 29/10/2015 Put 11.900 0.295 0.295 0.000   220 0.295
SUNFS7 29/10/2015 Call 11.910 0.930 0.930 0.000   0 0.930
SUNFT7 29/10/2015 Put 11.910 0.295 0.295 0.000   50 0.295
SUNER7 29/10/2015 Call 12.140 0.770 0.770 0.000   0 0.770
SUNES7 29/10/2015 Put 12.140 0.365 0.365 0.000   304 0.365
SUNDZ7 29/10/2015 Call 12.390 0.610 0.610 0.000   0 0.610
SUNE17 29/10/2015 Put 12.390 0.455 0.455 0.000   255 0.455
SUNFX7 29/10/2015 Call 12.400 0.600 0.600 0.000   200 0.600
SUNFU7 29/10/2015 Put 12.400 0.455 0.455 0.000   175 0.455
SUNE67 29/10/2015 Call 12.640 0.470 0.470 0.000   52 0.470
SUNE77 29/10/2015 Put 12.640 0.560 0.560 0.000   170 0.560
SUNG97 29/10/2015 Call 12.650 0.460 0.460 0.000   0 0.460
SUNGK7 29/10/2015 Put 12.650 0.560 0.560 0.000   20 0.560
SUNEL7 29/10/2015 Call 12.890 0.350 0.350 0.000   25 0.350
SUNEM7 29/10/2015 Put 12.890 0.690 0.690 0.000   200 0.690
SUNGM7 29/10/2015 Call 12.900 0.345 0.345 0.300 20 40 0.345
SUNGL7 29/10/2015 Put 12.900 0.690 0.690 0.000   120 0.690
SUNEV7 29/10/2015 Call 13.140 0.250 0.250 0.000   1,085 0.250
SUNEW7 29/10/2015 Put 13.140 0.845 0.845 0.000   429 0.845
SUNGN7 29/10/2015 Call 13.150 0.250 0.250 0.000   347 0.250
SUNGO7 29/10/2015 Put 13.150 0.840 0.840 0.000   0 0.840
SUNDX7 29/10/2015 Call 13.380 0.180 0.180 0.000   167 0.180
SUNDY7 29/10/2015 Put 13.380 1.005 1.005 0.000   50 1.005
SUNGQ7 29/10/2015 Call 13.390 0.175 0.175 0.000   85 0.175
SUNGP7 29/10/2015 Put 13.390 1.005 1.005 0.000   150 1.005
SUNE87 29/10/2015 Call 13.630 0.125 0.125 0.000   396 0.125
SUNE97 29/10/2015 Put 13.630 1.195 1.195 0.000   27 1.195
SUNL17 29/10/2015 Call 13.640 0.120 0.120 0.000   2,274 0.120
SUNKZ7 29/10/2015 Put 13.640 1.195 1.195 0.000   516 1.195
SUNEN7 29/10/2015 Call 13.880 0.085 0.085 0.000   2,285 0.085
SUNEO7 29/10/2015 Put 13.880 1.405 1.405 0.000   20 1.405
SUNL27 29/10/2015 Call 13.890 0.080 0.080 0.000   630 0.080
SUNL37 29/10/2015 Put 13.890 1.395 1.395 0.000   0 1.395
SUNEP7 29/10/2015 Call 14.130 0.055 0.055 0.000   2,789 0.055
SUNEQ7 29/10/2015 Put 14.130 1.630 1.630 0.000   0 1.630
SUNL57 29/10/2015 Call 14.140 0.055 0.055 0.000   395 0.055
SUNL47 29/10/2015 Put 14.140 1.615 1.615 0.000   9 1.615
SUNE27 29/10/2015 Call 14.380 0.035 0.035 0.000   5,803 0.035
SUNE37 29/10/2015 Put 14.380 1.880 1.880 0.000   20 1.880
SUNL67 29/10/2015 Call 14.390 0.035 0.035 0.000   239 0.035
SUNL77 29/10/2015 Put 14.390 1.850 1.850 0.000   0 1.850
SUNEH7 29/10/2015 Call 14.620 0.025 0.025 0.000   614 0.025
SUNEI7 29/10/2015 Put 14.620 2.120 2.120 0.000   0 2.120
SUNET7 29/10/2015 Call 14.870 0.015 0.015 0.000   752 0.015
SUNEU7 29/10/2015 Put 14.870 2.370 2.370 0.000   0 2.370
SUNE47 29/10/2015 Call 15.370 0.005 0.005 0.000   0 0.005
SUNE57 29/10/2015 Put 15.370 2.870 2.870 0.000   0 2.870
SUNEX7 29/10/2015 Call 15.860 0.002 0.002 0.000   0 0.002
SUNEY7 29/10/2015 Put 15.860 3.360 3.360 0.000   0 3.360
SUNLM7 29/10/2015 Call 16.360 0.001 0.001 0.000   0 0.001
SUNLN7 29/10/2015 Put 16.360 3.860 3.860 0.000   0 3.860
SUNLS7 29/10/2015 Call 16.850 0.000 0.000 0.000   0 0.000
SUNLT7 29/10/2015 Put 16.850 4.350 4.350 0.000   0 4.350
SUNP77 29/10/2015 Call 17.350 0.000 0.000 0.000   0 0.000
SUNP87 29/10/2015 Put 17.350 4.850 4.850 0.000   0 4.850
SUNS77 26/11/2015 Call 0.010 12.550 12.550 0.000   0 12.550
SUNQM7 26/11/2015 Call 10.660 2.035 2.035 0.000   0 2.035
SUNQN7 26/11/2015 Put 10.660 0.145 0.145 0.000   0 0.145
SUNQO7 26/11/2015 Call 10.910 1.815 1.815 0.000   50 1.815
SUNQP7 26/11/2015 Put 10.910 0.175 0.175 0.000   10 0.175
SUNJ97 26/11/2015 Call 11.150 1.610 1.610 0.000   0 1.610
SUNJA7 26/11/2015 Put 11.150 0.210 0.210 0.000   0 0.210
SUNIY7 26/11/2015 Call 11.400 1.405 1.405 0.000   0 1.405
SUNIZ7 26/11/2015 Put 11.400 0.250 0.250 0.000   100 0.250
SUNGV7 26/11/2015 Call 11.650 1.210 1.210 0.000   0 1.210
SUNGW7 26/11/2015 Put 11.650 0.305 0.305 0.000   35 0.305
SUNGX7 26/11/2015 Call 11.900 1.025 1.025 0.000   0 1.025
SUNGY7 26/11/2015 Put 11.900 0.365 0.365 0.000   642 0.365
SUNGZ7 26/11/2015 Call 12.140 0.865 0.865 0.000   0 0.865
SUNI17 26/11/2015 Put 12.140 0.440 0.440 0.000   0 0.440
SUNI27 26/11/2015 Call 12.390 0.705 0.705 0.000   0 0.705
SUNI37 26/11/2015 Put 12.390 0.530 0.530 0.000   0 0.530
SUNI47 26/11/2015 Call 12.640 0.570 0.570 0.000   0 0.570
SUNI57 26/11/2015 Put 12.640 0.640 0.640 0.000   0 0.640
SUNI67 26/11/2015 Call 12.890 0.445 0.445 0.000   800 0.445
SUNI77 26/11/2015 Put 12.890 0.770 0.770 0.000   2 0.770
SUNI87 26/11/2015 Call 13.140 0.340 0.340 0.000   0 0.340
SUNI97 26/11/2015 Put 13.140 0.915 0.915 0.000   82 0.915
SUNSA7 26/11/2015 Call 13.150 0.340 0.340 0.000   0 0.340
SUNSB7 26/11/2015 Put 13.150 0.915 0.915 0.000   9 0.915
SUNIF7 26/11/2015 Call 13.380 0.260 0.260 0.000   24 0.260
SUNIG7 26/11/2015 Put 13.380 1.075 1.075 0.000   490 1.075
SUNIH7 26/11/2015 Call 13.630 0.190 0.190 0.000 3,318 5,380 0.190
SUNII7 26/11/2015 Put 13.630 1.260 1.260 0.000   5 1.260
SUNIJ7 26/11/2015 Call 13.880 0.140 0.140 0.000   1,510 0.140
SUNIK7 26/11/2015 Put 13.880 1.460 1.460 0.000   40 1.460
SUNIL7 26/11/2015 Call 14.130 0.100 0.100 0.000   590 0.100
SUNIM7 26/11/2015 Put 14.130 1.670 1.670 0.000   0 1.670
SUNIN7 26/11/2015 Call 14.380 0.070 0.070 0.000   595 0.070
SUNIO7 26/11/2015 Put 14.380 1.895 1.895 0.000   30 1.895
SUNIP7 26/11/2015 Call 14.620 0.050 0.050 0.000   500 0.050
SUNIQ7 26/11/2015 Put 14.620 2.120 2.120 0.000   0 2.120
SUNIR7 26/11/2015 Call 14.870 0.035 0.035 0.000   0 0.035
SUNIS7 26/11/2015 Put 14.870 2.370 2.370 0.000   0 2.370
SUNIT7 26/11/2015 Call 15.370 0.015 0.015 0.000   0 0.015
SUNIU7 26/11/2015 Put 15.370 2.870 2.870 0.000   0 2.870
SUNJD7 26/11/2015 Call 15.860 0.008 0.008 0.000   0 0.008
SUNJE7 26/11/2015 Put 15.860 3.360 3.360 0.000   0 3.360
SUNLO7 26/11/2015 Call 16.360 0.003 0.003 0.000   0 0.003
SUNLP7 26/11/2015 Put 16.360 3.860 3.860 0.000   0 3.860
SUNLU7 26/11/2015 Call 16.850 0.001 0.001 0.000   0 0.001
SUNLW7 26/11/2015 Put 16.850 4.350 4.350 0.000   0 4.350
SUNP97 26/11/2015 Call 17.350 0.001 0.001 0.000   0 0.001
SUNPK7 26/11/2015 Put 17.350 4.855 4.855 0.000   0 4.855
SUNU49 17/12/2015 Call 0.010 12.565 12.565 0.000   0 12.565
SUNJH7 17/12/2015 Call 0.110 12.390 12.390 0.000   0 12.390
SUNJI7 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNNS7 17/12/2015 Call 9.560 3.080 3.080 0.000   0 3.080
SUNNT7 17/12/2015 Put 9.560 0.080 0.080 0.000   115 0.080
SUNNU7 17/12/2015 Call 9.570 3.070 3.070 0.000   150 3.070
SUNNV7 17/12/2015 Put 9.570 0.080 0.080 0.000   0 0.080
SUND27 17/12/2015 Call 10.030 2.645 2.645 0.000   0 2.645
SUND37 17/12/2015 Put 10.030 0.115 0.115 0.000   200 0.115
SUNNX7 17/12/2015 Call 10.040 2.635 2.635 0.000   0 2.635
SUNNW7 17/12/2015 Put 10.040 0.115 0.115 0.000   0 0.115
SUNCT7 17/12/2015 Call 10.510 2.210 2.210 0.000   0 2.210
SUNCU7 17/12/2015 Put 10.510 0.155 0.155 0.000   1,800 0.155
SUNNY7 17/12/2015 Call 10.520 2.205 2.205 0.000   0 2.205
SUNNZ7 17/12/2015 Put 10.520 0.155 0.155 0.000   0 0.155
SUNQQ7 17/12/2015 Call 10.760 1.990 1.990 0.000   0 1.990
SUNQR7 17/12/2015 Put 10.760 0.185 0.185 0.000   0 0.185
SUNEH9 17/12/2015 Call 10.990 1.790 1.790 0.000   0 1.790
SUNEI9 17/12/2015 Put 10.990 0.215 0.215 0.000   212 0.215
SUNP27 17/12/2015 Call 11.000 1.785 1.785 0.000   0 1.785
SUNP17 17/12/2015 Put 11.000 0.215 0.215 0.000   0 0.215
SUNFK7 17/12/2015 Call 11.230 1.595 1.595 0.000   0 1.595
SUNFL7 17/12/2015 Put 11.230 0.255 0.255 0.000   0 0.255
SUNP37 17/12/2015 Call 11.240 1.585 1.585 0.000   0 1.585
SUNP47 17/12/2015 Put 11.240 0.255 0.255 0.000   0 0.255
SUNCR7 17/12/2015 Call 11.470 1.400 1.400 0.000   0 1.400
SUNCS7 17/12/2015 Put 11.470 0.300 0.300 0.000   3,540 0.300
SUNKX7 17/12/2015 Call 11.480 1.390 1.390 0.000   0 1.390
SUNKY7 17/12/2015 Put 11.480 0.300 0.300 0.000   40 0.300
SUNTJ9 17/12/2015 Call 11.710 1.220 1.220 0.000   0 1.220
SUNTK9 17/12/2015 Put 11.710 0.355 0.355 0.000   33 0.355
SUNCZ7 17/12/2015 Call 11.950 1.050 1.050 0.000   0 1.050
SUND17 17/12/2015 Put 11.950 0.425 0.425 0.000   300 0.425
SUNT79 17/12/2015 Call 12.190 0.890 0.890 0.000   30 0.890
SUNT89 17/12/2015 Put 12.190 0.500 0.500 0.000   35 0.500
SUNE79 17/12/2015 Call 12.420 0.750 0.750 0.000   0 0.750
SUNE89 17/12/2015 Put 12.420 0.590 0.590 0.000   200 0.590
SUNZ99 17/12/2015 Call 12.430 0.745 0.745 0.000   0 0.745
SUNZA9 17/12/2015 Put 12.430 0.590 0.590 0.000   80 0.590
SUNT99 17/12/2015 Call 12.670 0.615 0.615 0.000   200 0.615
SUNTA9 17/12/2015 Put 12.670 0.705 0.705 0.000   0 0.705
SUNZC9 17/12/2015 Call 12.680 0.605 0.605 0.000   7 0.605
SUNZB9 17/12/2015 Put 12.680 0.700 0.700 0.000   0 0.700
SUNDW9 17/12/2015 Call 12.900 0.500 0.500 0.000   0 0.500
SUNDX9 17/12/2015 Put 12.900 0.820 0.820 0.000   1,916 0.820
SUNZD9 17/12/2015 Call 12.910 0.495 0.495 0.000   150 0.495
SUNZE9 17/12/2015 Put 12.910 0.820 0.820 0.000   90 0.820
SUNTF9 17/12/2015 Call 13.150 0.395 0.395 0.000   28 0.395
SUNTG9 17/12/2015 Put 13.150 0.965 0.965 0.000   220 0.965
SUNS87 17/12/2015 Call 13.160 0.390 0.390 0.000   0 0.390
SUNS97 17/12/2015 Put 13.160 0.960 0.960 0.000   0 0.960
SUNE99 17/12/2015 Call 13.380 0.310 0.310 0.000   19 0.310
SUNEF9 17/12/2015 Put 13.380 1.115 1.115 0.000   282 1.115
SUNJO7 17/12/2015 Call 13.390 0.310 0.310 0.000   0 0.310
SUNJN7 17/12/2015 Put 13.390 1.110 1.110 0.000   200 1.110
SUNTD9 17/12/2015 Call 13.620 0.240 0.240 0.000   25 0.240
SUNTE9 17/12/2015 Put 13.620 1.290 1.290 0.000   82 1.290
SUNJP7 17/12/2015 Call 13.630 0.240 0.240 0.000   117 0.240
SUNJQ7 17/12/2015 Put 13.630 1.280 1.280 0.000   100 1.280
SUNDY9 17/12/2015 Call 13.860 0.185 0.185 0.000   394 0.185
SUNDZ9 17/12/2015 Put 13.860 1.475 1.475 0.000   3,886 1.475
SUNTH9 17/12/2015 Call 14.110 0.135 0.135 0.000   4,781 0.135
SUNTI9 17/12/2015 Put 14.110 1.685 1.685 0.000   2,450 1.685
SUNE59 17/12/2015 Call 14.340 0.105 0.105 0.000   1,022 0.105
SUNE69 17/12/2015 Put 14.340 1.890 1.890 0.000   60 1.890
SUNT59 17/12/2015 Call 14.810 0.060 0.060 0.000   300 0.060
SUNT69 17/12/2015 Put 14.810 2.325 2.325 0.000   0 2.325
SUNXL9 17/12/2015 Call 14.820 0.055 0.055 0.000   2,010 0.055
SUNXK9 17/12/2015 Put 14.820 2.290 2.290 0.000   70 2.290
SUNE39 17/12/2015 Call 15.300 0.030 0.030 0.000   533 0.030
SUNE49 17/12/2015 Put 15.300 2.805 2.805 0.000   0 2.805
SUNT39 17/12/2015 Call 15.770 0.015 0.015 0.000   0 0.015
SUNT49 17/12/2015 Put 15.770 3.270 3.270 0.000   0 3.270
SUNE19 17/12/2015 Call 16.250 0.008 0.008 0.000   0 0.008
SUNE29 17/12/2015 Put 16.250 3.750 3.750 0.000   0 3.750
SUNUD9 17/12/2015 Call 16.730 0.004 0.004 0.000   0 0.004
SUNUE9 17/12/2015 Put 16.730 4.230 4.230 0.000   0 4.230
SUNG89 17/12/2015 Call 17.200 0.002 0.002 0.000   0 0.002
SUNG99 17/12/2015 Put 17.200 4.700 4.700 0.000   0 4.700
SUNV29 17/12/2015 Call 17.690 0.001 0.001 0.000   0 0.001
SUNV39 17/12/2015 Put 17.690 5.190 5.190 0.000   0 5.190
SUNK79 17/12/2015 Call 18.160 0.000 0.000 0.000   0 0.000
SUNK89 17/12/2015 Put 18.160 5.665 5.665 0.000   0 5.665
SUNR59 17/12/2015 Call 19.110 0.000 0.000 0.000   0 0.000
SUNR69 17/12/2015 Put 19.110 6.610 6.610 0.000   0 6.610
SUNQU7 28/01/2016 Call 10.660 2.110 2.110 0.000   0 2.110
SUNQV7 28/01/2016 Put 10.660 0.205 0.205 0.000   0 0.205
SUNQS7 28/01/2016 Call 10.910 1.905 1.905 0.000   0 1.905
SUNQT7 28/01/2016 Put 10.910 0.230 0.230 0.000   0 0.230
SUNQ67 28/01/2016 Call 11.150 1.715 1.715 0.000   0 1.715
SUNQ77 28/01/2016 Put 11.150 0.270 0.270 0.000   0 0.270
SUNQ87 28/01/2016 Call 11.400 1.515 1.515 0.000   0 1.515
SUNQ97 28/01/2016 Put 11.400 0.320 0.320 0.000   0 0.320
SUNQ47 28/01/2016 Call 11.650 1.330 1.330 0.000   0 1.330
SUNQ57 28/01/2016 Put 11.650 0.380 0.380 0.000   0 0.380
SUNLZ7 28/01/2016 Call 11.900 1.155 1.155 0.000   0 1.155
SUNM17 28/01/2016 Put 11.900 0.455 0.455 0.000   0 0.455
SUNMO7 28/01/2016 Call 12.140 0.995 0.995 0.000   0 0.995
SUNMP7 28/01/2016 Put 12.140 0.535 0.535 0.000   0 0.535
SUNME7 28/01/2016 Call 12.390 0.845 0.845 0.000   0 0.845
SUNMF7 28/01/2016 Put 12.390 0.630 0.630 0.000   0 0.630
SUNMW7 28/01/2016 Call 12.640 0.710 0.710 0.000   0 0.710
SUNMX7 28/01/2016 Put 12.640 0.745 0.745 0.000   0 0.745
SUNN17 28/01/2016 Call 12.890 0.580 0.580 0.000   0 0.580
SUNN27 28/01/2016 Put 12.890 0.870 0.870 0.000   0 0.870
SUNMK7 28/01/2016 Call 13.140 0.470 0.470 0.000   0 0.470
SUNML7 28/01/2016 Put 13.140 1.010 1.010 0.000   0 1.010
SUNMC7 28/01/2016 Call 13.380 0.380 0.380 0.000   180 0.380
SUNMD7 28/01/2016 Put 13.380 1.160 1.160 0.000   30 1.160
SUNMU7 28/01/2016 Call 13.630 0.300 0.300 0.000   250 0.300
SUNMV7 28/01/2016 Put 13.630 1.330 1.330 0.000   300 1.330
SUNN37 28/01/2016 Call 13.880 0.230 0.230 0.000   0 0.230
SUNN47 28/01/2016 Put 13.880 1.515 1.515 0.000   101 1.515
SUNMQ7 28/01/2016 Call 14.130 0.175 0.175 0.000   0 0.175
SUNMR7 28/01/2016 Put 14.130 1.715 1.715 0.000   0 1.715
SUNMI7 28/01/2016 Call 14.380 0.135 0.135 0.000   0 0.135
SUNMJ7 28/01/2016 Put 14.380 1.930 1.930 0.000   13 1.930
SUNMY7 28/01/2016 Call 14.620 0.100 0.100 0.000   0 0.100
SUNMZ7 28/01/2016 Put 14.620 2.145 2.145 0.000   0 2.145
SUNN57 28/01/2016 Call 14.870 0.075 0.075 0.000   0 0.075
SUNN67 28/01/2016 Put 14.870 2.380 2.380 0.000   0 2.380
SUNMG7 28/01/2016 Call 15.370 0.040 0.040 0.000   0 0.040
SUNMH7 28/01/2016 Put 15.370 2.870 2.870 0.000   0 2.870
SUNMM7 28/01/2016 Call 15.860 0.020 0.020 0.000   0 0.020
SUNMN7 28/01/2016 Put 15.860 3.360 3.360 0.000   0 3.360
SUNMS7 28/01/2016 Call 16.360 0.010 0.010 0.000   0 0.010
SUNMT7 28/01/2016 Put 16.360 3.860 3.860 0.000   0 3.860
SUNN87 28/01/2016 Call 16.850 0.005 0.005 0.000   0 0.005
SUNN97 28/01/2016 Put 16.850 4.350 4.350 0.000   0 4.350
SUNPL7 28/01/2016 Call 17.350 0.003 0.003 0.000   0 0.003
SUNPM7 28/01/2016 Put 17.350 4.850 4.850 0.000   0 4.850
SUNSE7 25/02/2016 Call 10.750 2.040 2.040 0.000   0 2.040
SUNSF7 25/02/2016 Put 10.750 0.290 0.290 0.000   0 0.290
SUNSC7 25/02/2016 Call 11.000 1.840 1.840 0.000   0 1.840
SUNSD7 25/02/2016 Put 11.000 0.345 0.345 0.000   0 0.345
SUNRQ7 25/02/2016 Call 11.250 1.640 1.640 0.000   0 1.640
SUNRR7 25/02/2016 Put 11.250 0.405 0.405 0.000   0 0.405
SUNRG7 25/02/2016 Call 11.500 1.450 1.450 0.000   0 1.450
SUNRH7 25/02/2016 Put 11.500 0.480 0.480 0.000   0 0.480
SUNRW7 25/02/2016 Call 11.750 1.265 1.265 0.000   0 1.265
SUNRX7 25/02/2016 Put 11.750 0.565 0.565 0.000   0 0.565
SUNS37 25/02/2016 Call 12.000 1.095 1.095 0.000   0 1.095
SUNS47 25/02/2016 Put 12.000 0.660 0.660 0.000   0 0.660
SUNRK7 25/02/2016 Call 12.250 0.935 0.935 0.000   0 0.935
SUNRL7 25/02/2016 Put 12.250 0.775 0.775 0.000   0 0.775
SUNRI7 25/02/2016 Call 12.500 0.790 0.790 0.000   0 0.790
SUNRJ7 25/02/2016 Put 12.500 0.895 0.895 0.000   0 0.895
SUNRY7 25/02/2016 Call 12.750 0.660 0.660 0.000   0 0.660
SUNRZ7 25/02/2016 Put 12.750 1.035 1.035 0.000   0 1.035
SUNS57 25/02/2016 Call 13.000 0.540 0.540 0.000   0 0.540
SUNS67 25/02/2016 Put 13.000 1.185 1.185 0.000   0 1.185
SUNRO7 25/02/2016 Call 13.250 0.435 0.435 0.000   0 0.435
SUNRP7 25/02/2016 Put 13.250 1.350 1.350 0.000   0 1.350
SUNR77 25/02/2016 Call 13.500 0.350 0.350 0.000   1,400 0.350
SUNR87 25/02/2016 Put 13.500 1.530 1.530 0.000   0 1.530
SUNRU7 25/02/2016 Call 13.750 0.275 0.275 0.000   1,350 0.275
SUNRV7 25/02/2016 Put 13.750 1.725 1.725 0.000   0 1.725
SUNS17 25/02/2016 Call 14.000 0.220 0.220 0.000   0 0.220
SUNS27 25/02/2016 Put 14.000 1.930 1.930 0.000   0 1.930
SUNRM7 25/02/2016 Call 14.250 0.175 0.175 0.000   0 0.175
SUNRN7 25/02/2016 Put 14.250 2.145 2.145 0.000   0 2.145
SUNR97 25/02/2016 Call 14.500 0.135 0.135 0.000   0 0.135
SUNRF7 25/02/2016 Put 14.500 2.370 2.370 0.000   0 2.370
SUNRS7 25/02/2016 Call 14.750 0.105 0.105 0.000   0 0.105
SUNRT7 25/02/2016 Put 14.750 2.605 2.605 0.000   0 2.605
SUNCF7 23/03/2016 Call 0.010 12.220 12.220 0.000   0 12.220
SUNQW7 23/03/2016 Call 10.660 2.130 2.130 0.000   0 2.130
SUNQX7 23/03/2016 Put 10.660 0.310 0.310 0.000   0 0.310
SUNZP9 23/03/2016 Call 10.910 1.920 1.920 0.000   0 1.920
SUNZQ9 23/03/2016 Put 10.910 0.360 0.360 0.000   0 0.360
SUNFM7 23/03/2016 Call 11.150 1.720 1.720 0.000   480 1.720
SUNFN7 23/03/2016 Put 11.150 0.415 0.415 0.000   60 0.415
SUNT19 23/03/2016 Call 11.400 1.525 1.525 0.000   0 1.525
SUNT29 23/03/2016 Put 11.400 0.485 0.485 0.000   0 0.485
SUNB97 23/03/2016 Call 11.650 1.340 1.340 0.000   0 1.340
SUNBF7 23/03/2016 Put 11.650 0.565 0.565 0.000   0 0.565
SUNP69 23/03/2016 Call 11.900 1.170 1.170 0.000   0 1.170
SUNP79 23/03/2016 Put 11.900 0.660 0.660 0.000   0 0.660
SUNBP7 23/03/2016 Call 12.140 1.015 1.015 0.000   0 1.015
SUNBQ7 23/03/2016 Put 12.140 0.760 0.760 0.000   1,250 0.760
SUNP19 23/03/2016 Call 12.390 0.870 0.870 0.000   0 0.870
SUNP29 23/03/2016 Put 12.390 0.880 0.880 0.000   0 0.880
SUNB77 23/03/2016 Call 12.640 0.735 0.735 0.000   0 0.735
SUNB87 23/03/2016 Put 12.640 1.010 1.010 0.000   0 1.010
SUNJ17 23/03/2016 Call 12.650 0.615 0.615 0.000   0 0.615
SUNJ27 23/03/2016 Put 12.650 1.005 1.005 0.000   4 1.005
SUNNW9 23/03/2016 Call 12.890 0.610 0.610 0.000   0 0.610
SUNNX9 23/03/2016 Put 12.890 1.150 1.150 0.000   176 1.150
SUNJ47 23/03/2016 Call 12.900 0.510 0.510 0.000   0 0.510
SUNJ37 23/03/2016 Put 12.900 1.145 1.145 0.000   0 1.145
SUNBM7 23/03/2016 Call 13.140 0.500 0.500 0.000   0 0.500
SUNBO7 23/03/2016 Put 13.140 1.305 1.305 0.000   5 1.305
SUNJ57 23/03/2016 Call 13.150 0.415 0.415 0.000   0 0.415
SUNJ67 23/03/2016 Put 13.150 1.300 1.300 0.000   0 1.300
SUNP39 23/03/2016 Call 13.380 0.410 0.410 0.000 1,350 1,350 0.410
SUNP49 23/03/2016 Put 13.380 1.465 1.465 0.000   91 1.465
SUNYX9 23/03/2016 Call 13.390 0.335 0.335 0.000   611 0.335
SUNYZ9 23/03/2016 Put 13.390 1.455 1.455 0.000   0 1.455
SUNBG7 23/03/2016 Call 13.630 0.325 0.325 0.000   10 0.325
SUNBH7 23/03/2016 Put 13.630 1.640 1.640 0.000   343 1.640
SUNJ87 23/03/2016 Call 13.640 0.270 0.270 0.000   130 0.270
SUNJ77 23/03/2016 Put 13.640 1.635 1.635 0.000   0 1.635
SUNNU9 23/03/2016 Call 13.880 0.260 0.260 0.000   3,039 0.260
SUNNV9 23/03/2016 Put 13.880 1.830 1.830 0.000   140 1.830
SUNZ29 23/03/2016 Call 13.890 0.215 0.215 0.000   85 0.215
SUNZ19 23/03/2016 Put 13.890 1.820 1.820 0.000   30 1.820
SUNBK7 23/03/2016 Call 14.130 0.205 0.205 0.000   2,258 0.205
SUNBL7 23/03/2016 Put 14.130 2.030 2.030 0.000   0 2.030
SUNLE7 23/03/2016 Call 14.140 0.170 0.170 0.000   0 0.170
SUNLF7 23/03/2016 Put 14.140 2.020 2.020 0.000   15 2.020
SUNNY9 23/03/2016 Call 14.380 0.160 0.160 0.000   124 0.160
SUNNZ9 23/03/2016 Put 14.380 2.240 2.240 0.000   0 2.240
SUNLH7 23/03/2016 Call 14.390 0.130 0.130 0.000   0 0.130
SUNLG7 23/03/2016 Put 14.390 2.230 2.230 0.000   0 2.230
SUNBI7 23/03/2016 Call 14.620 0.125 0.125 0.000   104 0.125
SUNBJ7 23/03/2016 Put 14.620 2.450 2.450 0.000   0 2.450
SUNLI7 23/03/2016 Call 14.630 0.105 0.105 0.000   0 0.105
SUNLJ7 23/03/2016 Put 14.630 2.435 2.435 0.000   0 2.435
SUNNS9 23/03/2016 Call 14.870 0.100 0.100 0.000   4,139 0.100
SUNNT9 23/03/2016 Put 14.870 2.675 2.675 0.000   10 2.675
SUNLL7 23/03/2016 Call 14.880 0.085 0.085 0.000   21 0.085
SUNLK7 23/03/2016 Put 14.880 2.660 2.660 0.000   0 2.660
SUNB57 23/03/2016 Call 15.370 0.060 0.060 0.000   345 0.060
SUNB67 23/03/2016 Put 15.370 3.140 3.140 0.000   0 3.140
SUNNO9 23/03/2016 Call 15.860 0.035 0.035 0.000   107 0.035
SUNNP9 23/03/2016 Put 15.860 3.615 3.615 0.000   70 3.615
SUND77 23/03/2016 Call 16.360 0.020 0.020 0.000   0 0.020
SUND87 23/03/2016 Put 16.360 4.105 4.105 0.000   0 4.105
SUNNM9 23/03/2016 Call 16.850 0.015 0.015 0.000   0 0.015
SUNNN9 23/03/2016 Put 16.850 4.585 4.585 0.000   0 4.585
SUNPN7 23/03/2016 Call 17.350 0.007 0.007 0.000   0 0.007
SUNPO7 23/03/2016 Put 17.350 5.080 5.080 0.000   0 5.080
SUNNQ9 23/03/2016 Call 17.850 0.004 0.004 0.000   0 0.004
SUNNR9 23/03/2016 Put 17.850 5.575 5.575 0.000   0 5.575
SUNQQ9 23/03/2016 Call 18.840 0.001 0.001 0.000   0 0.001
SUNQR9 23/03/2016 Put 18.840 6.555 6.555 0.000   0 6.555
SUNKS7 23/06/2016 Call 0.010 12.280 12.280 0.000   0 12.280
SUNG67 23/06/2016 Call 9.910 2.820 2.820 0.000   0 2.820
SUNG57 23/06/2016 Put 9.910 0.285 0.285 0.000   0 0.285
SUNG77 23/06/2016 Call 10.410 2.385 2.385 0.000   0 2.385
SUNG87 23/06/2016 Put 10.410 0.365 0.365 0.000   40 0.365
SUNQY7 23/06/2016 Call 10.660 2.175 2.175 0.000   0 2.175
SUNQZ7 23/06/2016 Put 10.660 0.415 0.415 0.000   0 0.415
SUNZT9 23/06/2016 Call 10.910 1.975 1.975 0.000   0 1.975
SUNZU9 23/06/2016 Put 10.910 0.470 0.470 0.000   3,000 0.470
SUNQA7 23/06/2016 Call 11.150 1.790 1.790 0.000   0 1.790
SUNQB7 23/06/2016 Put 11.150 0.530 0.530 0.000   0 0.530
SUNTT9 23/06/2016 Call 11.400 1.605 1.605 0.000   0 1.605
SUNTU9 23/06/2016 Put 11.400 0.610 0.610 0.000   0 0.610
SUNKT7 23/06/2016 Call 11.650 1.430 1.430 0.000   0 1.430
SUNKU7 23/06/2016 Put 11.650 0.690 0.690 0.000   0 0.690
SUNTR9 23/06/2016 Call 11.900 1.265 1.265 0.000   50 1.265
SUNTS9 23/06/2016 Put 11.900 0.790 0.790 0.000   0 0.790
SUNK87 23/06/2016 Call 12.140 1.120 1.120 0.000   0 1.120
SUNK97 23/06/2016 Put 12.140 0.890 0.890 0.000   15 0.890
SUNU29 23/06/2016 Call 12.390 0.980 0.980 0.000   0 0.980
SUNU39 23/06/2016 Put 12.390 1.010 1.010 0.000   14 1.010
SUNJX7 23/06/2016 Call 12.640 0.850 0.850 0.000   0 0.850
SUNJY7 23/06/2016 Put 12.640 1.135 1.135 0.000   0 1.135
SUNTP9 23/06/2016 Call 12.890 0.730 0.730 0.000   0 0.730
SUNTQ9 23/06/2016 Put 12.890 1.275 1.275 0.000   8 1.275
SUNK47 23/06/2016 Call 13.140 0.620 0.620 0.000   0 0.620
SUNK77 23/06/2016 Put 13.140 1.420 1.420 0.000   0 1.420
SUNTZ9 23/06/2016 Call 13.380 0.525 0.525 0.000   54 0.525
SUNU19 23/06/2016 Put 13.380 1.570 1.570 0.000   0 1.570
SUNJZ7 23/06/2016 Call 13.630 0.435 0.435 0.000   0 0.435
SUNK17 23/06/2016 Put 13.630 1.740 1.740 0.000   0 1.740
SUNPT7 23/06/2016 Call 13.640 0.415 0.415 0.000   0 0.415
SUNPU7 23/06/2016 Put 13.640 1.705 1.705 0.000   0 1.705
SUNTL9 23/06/2016 Call 13.880 0.360 0.360 0.000   0 0.360
SUNTM9 23/06/2016 Put 13.880 1.920 1.920 0.000   0 1.920
SUNPW7 23/06/2016 Call 13.890 0.345 0.345 0.000   1,549 0.345
SUNPV7 23/06/2016 Put 13.890 1.880 1.880 0.000   0 1.880
SUNJT7 23/06/2016 Call 14.130 0.295 0.295 0.000   0 0.295
SUNJU7 23/06/2016 Put 14.130 2.110 2.110 0.000   0 2.110
SUNPX7 23/06/2016 Call 14.140 0.285 0.285 0.000   0 0.285
SUNPY7 23/06/2016 Put 14.140 2.065 2.065 0.000   0 2.065
SUNTX9 23/06/2016 Call 14.380 0.240 0.240 0.000   15 0.240
SUNTY9 23/06/2016 Put 14.380 2.310 2.310 0.000   0 2.310
SUNQ17 23/06/2016 Call 14.390 0.230 0.230 0.000   0 0.230
SUNPZ7 23/06/2016 Put 14.390 2.260 2.260 0.000   0 2.260
SUNK27 23/06/2016 Call 14.620 0.195 0.195 0.000   20 0.195
SUNK37 23/06/2016 Put 14.620 2.510 2.510 0.000   0 2.510
SUNQ27 23/06/2016 Call 14.630 0.190 0.190 0.000   0 0.190
SUNQ37 23/06/2016 Put 14.630 2.455 2.455 0.000   0 2.455
SUNTN9 23/06/2016 Call 14.870 0.155 0.155 0.000   0 0.155
SUNTO9 23/06/2016 Put 14.870 2.725 2.725 0.000   0 2.725
SUNJV7 23/06/2016 Call 15.370 0.095 0.095 0.000   45 0.095
SUNJW7 23/06/2016 Put 15.370 3.175 3.175 0.000   0 3.175
SUNTV9 23/06/2016 Call 15.860 0.060 0.060 0.000   0 0.060
SUNTW9 23/06/2016 Put 15.860 3.635 3.635 0.000   0 3.635
SUNLQ7 23/06/2016 Call 16.360 0.040 0.040 0.000   0 0.040
SUNLR7 23/06/2016 Put 16.360 4.120 4.120 0.000   0 4.120
SUNUF9 23/06/2016 Call 16.850 0.025 0.025 0.000   0 0.025
SUNUG9 23/06/2016 Put 16.850 4.600 4.600 0.000   0 4.600
SUNPP7 23/06/2016 Call 17.350 0.015 0.015 0.000   0 0.015
SUNPQ7 23/06/2016 Put 17.350 5.095 5.095 0.000   0 5.095
SUNUR9 23/06/2016 Call 17.850 0.009 0.009 0.000   0 0.009
SUNUS9 23/06/2016 Put 17.850 5.590 5.590 0.000   0 5.590
SUNW89 23/06/2016 Call 18.840 0.003 0.003 0.000   0 0.003
SUNW99 23/06/2016 Put 18.840 6.570 6.570 0.000   0 6.570
SUNR17 29/09/2016 Call 10.410 2.375 2.375 0.000   0 2.375
SUNR27 29/09/2016 Put 10.410 0.510 0.510 0.000   0 0.510
SUNF57 29/09/2016 Call 10.910 1.980 1.980 0.000   0 1.980
SUNF67 29/09/2016 Put 10.910 0.655 0.655 0.000   0 0.655
SUNBX7 29/09/2016 Call 11.400 1.625 1.625 0.000   0 1.625
SUNBY7 29/09/2016 Put 11.400 0.830 0.830 0.000   28 0.830
SUNC87 29/09/2016 Call 11.900 1.305 1.305 0.000   0 1.305
SUNC97 29/09/2016 Put 11.900 1.045 1.045 0.000   0 1.045
SUNBT7 29/09/2016 Call 12.390 1.030 1.030 0.000   0 1.030
SUNBU7 29/09/2016 Put 12.390 1.285 1.285 0.000   0 1.285
SUNC47 29/09/2016 Call 12.890 0.785 0.785 0.000   0 0.785
SUNC57 29/09/2016 Put 12.890 1.565 1.565 0.000   0 1.565
SUNBV7 29/09/2016 Call 13.380 0.590 0.590 0.000   0 0.590
SUNBW7 29/09/2016 Put 13.380 1.875 1.875 0.000   0 1.875
SUNC27 29/09/2016 Call 13.880 0.430 0.430 0.000   0 0.430
SUNC37 29/09/2016 Put 13.880 2.225 2.225 0.000   0 2.225
SUNBR7 29/09/2016 Call 14.380 0.310 0.310 0.000   0 0.310
SUNBS7 29/09/2016 Put 14.380 2.625 2.625 0.000   0 2.625
SUNC67 29/09/2016 Call 14.870 0.225 0.225 0.000   0 0.225
SUNC77 29/09/2016 Put 14.870 3.050 3.050 0.000   0 3.050
SUNBZ7 29/09/2016 Call 15.860 0.120 0.120 0.000   0 0.120
SUNC17 29/09/2016 Put 15.860 3.970 3.970 0.000   0 3.970
SUND57 29/09/2016 Call 16.850 0.065 0.065 0.000   0 0.065
SUND67 29/09/2016 Put 16.850 4.925 4.925 0.000   0 4.925
SUNM47 29/09/2016 Call 17.850 0.030 0.030 0.000   0 0.030
SUNM57 29/09/2016 Put 17.850 5.900 5.900 0.000   0 5.900
SUNU58 22/12/2016 Call 9.720 3.000 3.000 0.000   0 3.000
SUNU68 22/12/2016 Put 9.720 0.425 0.425 0.000   20 0.425
SUNR57 22/12/2016 Call 10.200 2.585 2.585 0.000   0 2.585
SUNR67 22/12/2016 Put 10.200 0.535 0.535 0.000   0 0.535
SUNR37 22/12/2016 Call 10.690 2.195 2.195 0.000   0 2.195
SUNR47 22/12/2016 Put 10.690 0.670 0.670 0.000   0 0.670
SUNKV7 22/12/2016 Call 11.170 1.845 1.845 0.000   0 1.845
SUNKW7 22/12/2016 Put 11.170 0.830 0.830 0.000   0 0.830
SUNKI7 22/12/2016 Call 11.660 1.520 1.520 0.000   0 1.520
SUNKJ7 22/12/2016 Put 11.660 1.025 1.025 0.000   0 1.025
SUNKQ7 22/12/2016 Call 12.140 1.235 1.235 0.000   0 1.235
SUNKR7 22/12/2016 Put 12.140 1.245 1.245 0.000   0 1.245
SUNKG7 22/12/2016 Call 12.630 0.985 0.985 0.000   0 0.985
SUNKH7 22/12/2016 Put 12.630 1.500 1.500 0.000   0 1.500
SUNKM7 22/12/2016 Call 13.120 0.770 0.770 0.000   0 0.770
SUNKN7 22/12/2016 Put 13.120 1.780 1.780 0.000   0 1.780
SUNKE7 22/12/2016 Call 13.600 0.595 0.595 0.000   0 0.595
SUNKF7 22/12/2016 Put 13.600 2.085 2.085 0.000   0 2.085
SUNKK7 22/12/2016 Call 14.090 0.455 0.455 0.000   0 0.455
SUNKL7 22/12/2016 Put 14.090 2.430 2.430 0.000   0 2.430
SUNKA7 22/12/2016 Call 14.570 0.350 0.350 0.000   0 0.350
SUNKB7 22/12/2016 Put 14.570 2.805 2.805 0.000   0 2.805
SUNKC7 22/12/2016 Call 15.550 0.200 0.200 0.000   0 0.200
SUNKD7 22/12/2016 Put 15.550 3.670 3.670 0.000   0 3.670
SUNKO7 22/12/2016 Call 16.520 0.120 0.120 0.000   0 0.120
SUNKP7 22/12/2016 Put 16.520 4.600 4.600 0.000   0 4.600
SUNLX7 22/12/2016 Call 17.490 0.070 0.070 0.000   0 0.070
SUNLY7 22/12/2016 Put 17.490 5.550 5.550 0.000   0 5.550
SUNPR7 22/12/2016 Call 18.460 0.040 0.040 0.000   0 0.040
SUNPS7 22/12/2016 Put 18.460 6.500 6.500 0.000   0 6.500
SUNX79 21/12/2017 Call 12.890 0.815 0.815 0.000   0 0.815
SUNX89 21/12/2017 Put 12.890 2.205 2.205 0.000   0 2.205
SUNX99 21/12/2017 Call 13.380 0.670 0.670 0.000   0 0.670
SUNXA9 21/12/2017 Put 13.380 2.590 2.590 0.000   0 2.590
SUNXC9 21/12/2017 Call 13.880 0.540 0.540 0.000   0 0.540
SUNXB9 21/12/2017 Put 13.880 3.005 3.005 0.000   0 3.005
SUNXD9 21/12/2017 Call 14.380 0.440 0.440 0.000   0 0.440
SUNXF9 21/12/2017 Put 14.380 3.430 3.430 0.000   0 3.430
SUNXH9 21/12/2017 Call 14.870 0.360 0.360 0.000   0 0.360
SUNXG9 21/12/2017 Put 14.870 3.855 3.855 0.000   180 3.855

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.