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 13.470 Up 0.150 13.350 13.480 13.420 13.510 13.370 4,128,915 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNNX8 28/07/2016 Call 0.010 13.460 13.460 0.000   0 13.460
SUNIF8 28/07/2016 Call 9.000 4.470 4.470 0.000   0 4.470
SUNIG8 28/07/2016 Put 9.000 0.000 0.000 0.000   0 0.000
SUNGV8 28/07/2016 Call 9.250 4.220 4.220 0.000   0 4.220
SUNGW8 28/07/2016 Put 9.250 0.000 0.000 0.000   0 0.000
SUNG18 28/07/2016 Call 9.500 3.970 3.970 0.000   0 3.970
SUNG28 28/07/2016 Put 9.500 0.000 0.000 0.000   0 0.000
SUNEZ8 28/07/2016 Call 9.750 3.720 3.720 0.000   0 3.720
SUNF18 28/07/2016 Put 9.750 0.000 0.000 0.000   0 0.000
SUNF88 28/07/2016 Call 10.000 3.470 3.470 0.000   0 3.470
SUNF98 28/07/2016 Put 10.000 0.000 0.000 0.000   0 0.000
SUNFR8 28/07/2016 Call 10.250 3.220 3.220 0.000   0 3.220
SUNFS8 28/07/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SUNFL8 28/07/2016 Call 10.500 2.970 2.970 0.000   0 2.970
SUNFM8 28/07/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SUNEX8 28/07/2016 Call 10.750 2.725 2.725 0.000   0 2.725
SUNEY8 28/07/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SUNF68 28/07/2016 Call 11.000 2.475 2.475 0.000   0 2.475
SUNF78 28/07/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SUNFV8 28/07/2016 Call 11.250 2.225 2.225 0.000   0 2.225
SUNFW8 28/07/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SUNFN8 28/07/2016 Call 11.500 1.975 1.975 0.000   0 1.975
SUNFO8 28/07/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SUNF28 28/07/2016 Call 11.750 1.725 1.725 0.000 520 0 1.725
SUNF38 28/07/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SUNSD8 28/07/2016 Call 11.910 1.565 1.565 0.000   0 1.565
SUNSC8 28/07/2016 Put 11.910 0.000 0.000 0.000   0 0.000
SUNFF8 28/07/2016 Call 12.000 1.475 1.475 1.450 15 0 1.475
SUNFG8 28/07/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SUNMG8 28/07/2016 Call 12.010 1.465 1.465 0.000 250 0 1.465
SUNMH8 28/07/2016 Put 12.010 0.000 0.000 0.000   0 0.000
SUNFT8 28/07/2016 Call 12.250 1.225 1.225 0.000 20 0 1.225
SUNFU8 28/07/2016 Put 12.250 0.000 0.000 0.000   0 0.000
SUNFJ8 28/07/2016 Call 12.500 0.975 0.975 0.000   0 0.975
SUNFK8 28/07/2016 Put 12.500 0.000 0.000 0.000   0 0.000
SUNMJ8 28/07/2016 Call 12.510 0.965 0.965 0.000   0 0.965
SUNMI8 28/07/2016 Put 12.510 0.000 0.000 0.000   0 0.000
SUNF48 28/07/2016 Call 12.750 0.725 0.725 0.750 10 0 0.725
SUNF58 28/07/2016 Put 12.750 0.000 0.000 0.000   0 0.000
SUNFH8 28/07/2016 Call 13.000 0.485 0.485 0.000 1,986 0 0.485
SUNFI8 28/07/2016 Put 13.000 0.000 0.000 0.000   0 0.000
SUNMK8 28/07/2016 Call 13.010 0.475 0.475 0.000 250 0 0.475
SUNML8 28/07/2016 Put 13.010 0.000 0.000 0.000   0 0.000
SUNFP8 28/07/2016 Call 13.250 0.260 0.260 0.260 480 0 0.260
SUNFQ8 28/07/2016 Put 13.250 0.015 0.015 0.000   0 0.015
SUNFY8 28/07/2016 Call 13.500 0.090 0.090 0.000   0 0.090
SUNFZ8 28/07/2016 Put 13.500 0.105 0.105 0.000   0 0.105
SUNK68 28/07/2016 Call 13.750 0.015 0.015 0.000   0 0.015
SUNK78 28/07/2016 Put 13.750 0.295 0.295 0.000   0 0.295
SUNLX8 28/07/2016 Call 14.000 0.001 0.001 0.000   0 0.001
SUNLY8 28/07/2016 Put 14.000 0.535 0.535 0.000   0 0.535
SUNM68 28/07/2016 Call 14.250 0.000 0.000 0.000   0 0.000
SUNM78 28/07/2016 Put 14.250 0.780 0.780 0.000   0 0.780
SUNNY8 28/07/2016 Call 14.500 0.000 0.000 0.000   0 0.000
SUNNZ8 28/07/2016 Put 14.500 1.030 1.030 0.000   0 1.030
SUNPL8 28/07/2016 Call 14.750 0.000 0.000 0.000   0 0.000
SUNPM8 28/07/2016 Put 14.750 1.280 1.280 0.000   0 1.280
SUNPV8 28/07/2016 Call 15.000 0.000 0.000 0.000   0 0.000
SUNPW8 28/07/2016 Put 15.000 1.530 1.530 0.000   0 1.530
SUNQY8 25/08/2016 Call 0.010 13.120 13.120 0.000   0 13.120
SUNJZ8 25/08/2016 Call 9.250 4.225 4.225 0.000   0 4.225
SUNK18 25/08/2016 Put 9.250 0.000 0.000 0.000   0 0.000
SUNJK8 25/08/2016 Call 9.500 3.975 3.975 0.000   0 3.975
SUNJL8 25/08/2016 Put 9.500 0.000 0.000 0.000   0 0.000
SUNJ48 25/08/2016 Call 9.750 3.730 3.730 0.000   0 3.730
SUNJ58 25/08/2016 Put 9.750 0.000 0.000 0.000   0 0.000
SUNJE8 25/08/2016 Call 10.000 3.480 3.480 0.000   0 3.480
SUNJF8 25/08/2016 Put 10.000 0.000 0.000 0.000   0 0.000
SUNJU8 25/08/2016 Call 10.250 3.230 3.230 0.000   0 3.230
SUNJV8 25/08/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SUNJI8 25/08/2016 Call 10.500 2.980 2.980 0.000   0 2.980
SUNJJ8 25/08/2016 Put 10.500 0.001 0.001 0.000   0 0.001
SUNJG8 25/08/2016 Call 10.750 2.730 2.730 0.000   0 2.730
SUNJH8 25/08/2016 Put 10.750 0.003 0.003 0.000   0 0.003
SUNJA8 25/08/2016 Call 11.000 2.480 2.480 0.000   0 2.480
SUNJB8 25/08/2016 Put 11.000 0.006 0.006 0.000   0 0.006
SUNJS8 25/08/2016 Call 11.250 2.230 2.230 0.000   0 2.230
SUNJT8 25/08/2016 Put 11.250 0.010 0.010 0.000   0 0.010
SUNJO8 25/08/2016 Call 11.500 1.980 1.980 0.000   0 1.980
SUNJP8 25/08/2016 Put 11.500 0.020 0.020 0.000   0 0.020
SUNJ68 25/08/2016 Call 11.750 1.730 1.730 0.000   0 1.730
SUNJ78 25/08/2016 Put 11.750 0.035 0.035 0.000   0 0.035
SUNJ88 25/08/2016 Call 12.000 1.485 1.485 0.000   0 1.485
SUNJ98 25/08/2016 Put 12.000 0.060 0.060 0.000   0 0.060
SUNTB8 25/08/2016 Call 12.010 1.110 1.110 0.000   0 1.110
SUNTA8 25/08/2016 Put 12.010 0.060 0.060 0.000   0 0.060
SUNJQ8 25/08/2016 Call 12.250 1.245 1.245 0.000   0 1.245
SUNJR8 25/08/2016 Put 12.250 0.090 0.090 0.000   0 0.090
SUNTC8 25/08/2016 Call 12.260 0.905 0.905 0.000   0 0.905
SUNTD8 25/08/2016 Put 12.260 0.090 0.090 0.000   0 0.090
SUNJM8 25/08/2016 Call 12.500 1.015 1.015 0.000   0 1.015
SUNJN8 25/08/2016 Put 12.500 0.130 0.130 0.140 578 0 0.130
SUNTF8 25/08/2016 Call 12.510 0.715 0.715 0.000   0 0.715
SUNTE8 25/08/2016 Put 12.510 0.135 0.135 0.000   0 0.135
SUNJC8 25/08/2016 Call 12.750 0.795 0.795 0.000   0 0.795
SUNJD8 25/08/2016 Put 12.750 0.195 0.195 0.190 1,200 0 0.195
SUNR38 25/08/2016 Call 12.760 0.540 0.540 0.000 1,961 0 0.540
SUNR28 25/08/2016 Put 12.760 0.195 0.195 0.000   0 0.195
SUNJW8 25/08/2016 Call 13.000 0.590 0.590 0.000   0 0.590
SUNJX8 25/08/2016 Put 13.000 0.280 0.280 0.305 201 0 0.280
SUNR48 25/08/2016 Call 13.010 0.385 0.385 0.000 292 0 0.385
SUNR58 25/08/2016 Put 13.010 0.280 0.280 0.000   0 0.280
SUNK28 25/08/2016 Call 13.250 0.410 0.410 0.385 65 0 0.410
SUNK38 25/08/2016 Put 13.250 0.400 0.400 0.000 600 0 0.400
SUNR78 25/08/2016 Call 13.260 0.260 0.260 0.190 520 0 0.260
SUNR68 25/08/2016 Put 13.260 0.400 0.400 0.000   0 0.400
SUNK48 25/08/2016 Call 13.500 0.260 0.260 0.270 20 0 0.260
SUNK58 25/08/2016 Put 13.500 0.560 0.560 0.525 62 0 0.560
SUNK88 25/08/2016 Call 13.750 0.155 0.155 0.000   0 0.155
SUNK98 25/08/2016 Put 13.750 0.755 0.755 0.000 600 0 0.755
SUNLZ8 25/08/2016 Call 14.000 0.080 0.080 0.000   0 0.080
SUNM18 25/08/2016 Put 14.000 0.985 0.985 0.000   0 0.985
SUNM88 25/08/2016 Call 14.250 0.040 0.040 0.000   0 0.040
SUNM98 25/08/2016 Put 14.250 1.225 1.225 0.000   0 1.225
SUNP18 25/08/2016 Call 14.500 0.020 0.020 0.000   0 0.020
SUNP28 25/08/2016 Put 14.500 1.470 1.470 0.000   0 1.470
SUNPN8 25/08/2016 Call 14.750 0.008 0.008 0.000   0 0.008
SUNPO8 25/08/2016 Put 14.750 1.720 1.720 0.000   0 1.720
SUNPX8 25/08/2016 Call 15.000 0.003 0.003 0.000   0 0.003
SUNPY8 25/08/2016 Put 15.000 1.970 1.970 0.000   0 1.970
SUNUA7 29/09/2016 Call 0.010 13.145 13.145 0.000   0 13.145
SUNIH8 29/09/2016 Call 8.920 4.555 4.555 0.000   0 4.555
SUNII8 29/09/2016 Put 8.920 0.000 0.000 0.000   0 0.000
SUNGX8 29/09/2016 Call 9.170 4.305 4.305 0.000   0 4.305
SUNGY8 29/09/2016 Put 9.170 0.001 0.001 0.000   0 0.001
SUNEP8 29/09/2016 Call 9.420 4.055 4.055 0.000   0 4.055
SUNEQ8 29/09/2016 Put 9.420 0.001 0.001 0.000   0 0.001
SUNBR8 29/09/2016 Call 9.670 3.810 3.810 0.000   0 3.810
SUNBS8 29/09/2016 Put 9.670 0.003 0.003 0.000   0 0.003
SUNZV7 29/09/2016 Call 9.910 3.570 3.570 0.000   0 3.570
SUNZW7 29/09/2016 Put 9.910 0.005 0.005 0.000   0 0.005
SUNS48 29/09/2016 Call 9.920 3.150 3.150 0.000   0 3.150
SUNS58 29/09/2016 Put 9.920 0.005 0.005 0.000   0 0.005
SUNUV7 29/09/2016 Call 10.160 3.320 3.320 0.000   0 3.320
SUNUW7 29/09/2016 Put 10.160 0.008 0.008 0.000   0 0.008
SUNS78 29/09/2016 Call 10.170 2.895 2.895 0.000   0 2.895
SUNS68 29/09/2016 Put 10.170 0.008 0.008 0.000   0 0.008
SUNR17 29/09/2016 Call 10.410 3.070 3.070 0.000   0 3.070
SUNR27 29/09/2016 Put 10.410 0.015 0.015 0.000   0 0.015
SUNS88 29/09/2016 Call 10.420 2.650 2.650 0.000   0 2.650
SUNS98 29/09/2016 Put 10.420 0.015 0.015 0.000   0 0.015
SUNTB7 29/09/2016 Call 10.660 2.820 2.820 0.000   0 2.820
SUNTC7 29/09/2016 Put 10.660 0.020 0.020 0.000   0 0.020
SUNSB8 29/09/2016 Call 10.670 2.405 2.405 0.000   0 2.405
SUNSA8 29/09/2016 Put 10.670 0.020 0.020 0.000   0 0.020
SUNF57 29/09/2016 Call 10.910 2.570 2.570 0.000   0 2.570
SUNF67 29/09/2016 Put 10.910 0.030 0.030 0.000   0 0.030
SUNTJ7 29/09/2016 Call 11.150 2.330 2.330 0.000   0 2.330
SUNTK7 29/09/2016 Put 11.150 0.045 0.045 0.060 100 0 0.045
SUNBX7 29/09/2016 Call 11.400 2.080 2.080 0.000   0 2.080
SUNBY7 29/09/2016 Put 11.400 0.060 0.060 0.000   0 0.060
SUNTH7 29/09/2016 Call 11.650 1.830 1.830 0.000   0 1.830
SUNTI7 29/09/2016 Put 11.650 0.085 0.085 0.000   0 0.085
SUNC87 29/09/2016 Call 11.900 1.585 1.585 0.000   0 1.585
SUNC97 29/09/2016 Put 11.900 0.115 0.115 0.000   0 0.115
SUNUX7 29/09/2016 Call 11.910 1.305 1.305 0.000   0 1.305
SUNUY7 29/09/2016 Put 11.910 0.115 0.115 0.000   0 0.115
SUNTN7 29/09/2016 Call 12.140 1.355 1.355 0.000   0 1.355
SUNTO7 29/09/2016 Put 12.140 0.150 0.150 0.000   0 0.150
SUNV17 29/09/2016 Call 12.150 1.115 1.115 0.000   0 1.115
SUNUZ7 29/09/2016 Put 12.150 0.150 0.150 0.000   0 0.150
SUNBT7 29/09/2016 Call 12.390 1.125 1.125 0.000   0 1.125
SUNBU7 29/09/2016 Put 12.390 0.195 0.195 0.000   0 0.195
SUNV27 29/09/2016 Call 12.400 0.930 0.930 0.000   0 0.930
SUNV37 29/09/2016 Put 12.400 0.195 0.195 0.000   0 0.195
SUNTD7 29/09/2016 Call 12.640 0.905 0.905 0.000   0 0.905
SUNTE7 29/09/2016 Put 12.640 0.255 0.255 0.280 50 0 0.255
SUNV57 29/09/2016 Call 12.650 0.750 0.750 0.000 8 0 0.750
SUNV47 29/09/2016 Put 12.650 0.255 0.255 0.000   0 0.255
SUNC47 29/09/2016 Call 12.890 0.705 0.705 0.000   0 0.705
SUNC57 29/09/2016 Put 12.890 0.335 0.335 0.000   0 0.335
SUNVN7 29/09/2016 Call 12.900 0.590 0.590 0.000   0 0.590
SUNVM7 29/09/2016 Put 12.900 0.335 0.335 0.000   0 0.335
SUNTL7 29/09/2016 Call 13.140 0.520 0.520 0.455 180 0 0.520
SUNTM7 29/09/2016 Put 13.140 0.440 0.440 0.000   0 0.440
SUNV77 29/09/2016 Call 13.150 0.445 0.445 0.430 20 0 0.445
SUNV67 29/09/2016 Put 13.150 0.440 0.440 0.000   0 0.440
SUNBV7 29/09/2016 Call 13.380 0.375 0.375 0.340 250 0 0.375
SUNBW7 29/09/2016 Put 13.380 0.560 0.560 0.530 50 0 0.560
SUNVO7 29/09/2016 Call 13.390 0.330 0.330 0.000   0 0.330
SUNVP7 29/09/2016 Put 13.390 0.560 0.560 0.000   0 0.560
SUNTF7 29/09/2016 Call 13.630 0.255 0.255 0.000   0 0.255
SUNTG7 29/09/2016 Put 13.630 0.720 0.720 0.000   0 0.720
SUNVR7 29/09/2016 Call 13.640 0.230 0.230 0.215 129 0 0.230
SUNVQ7 29/09/2016 Put 13.640 0.720 0.720 0.000   0 0.720
SUNC27 29/09/2016 Call 13.880 0.165 0.165 0.000   0 0.165
SUNC37 29/09/2016 Put 13.880 0.910 0.910 0.000   0 0.910
SUNVS7 29/09/2016 Call 13.890 0.155 0.155 0.000   0 0.155
SUNVT7 29/09/2016 Put 13.890 0.905 0.905 0.000   0 0.905
SUNTP7 29/09/2016 Call 14.130 0.105 0.105 0.000   0 0.105
SUNTQ7 29/09/2016 Put 14.130 1.125 1.125 0.000   0 1.125
SUNVV7 29/09/2016 Call 14.140 0.100 0.100 0.000   0 0.100
SUNVU7 29/09/2016 Put 14.140 1.115 1.115 0.000   0 1.115
SUNBR7 29/09/2016 Call 14.380 0.065 0.065 0.000   0 0.065
SUNBS7 29/09/2016 Put 14.380 1.360 1.360 0.000   0 1.360
SUNVI7 29/09/2016 Call 14.620 0.040 0.040 0.000   0 0.040
SUNVJ7 29/09/2016 Put 14.620 1.590 1.590 0.000   0 1.590
SUNP68 29/09/2016 Call 14.630 0.040 0.040 0.000   0 0.040
SUNP58 29/09/2016 Put 14.630 1.575 1.575 0.000   0 1.575
SUNC67 29/09/2016 Call 14.870 0.025 0.025 0.000   0 0.025
SUNC77 29/09/2016 Put 14.870 1.840 1.840 0.000   0 1.840
SUNVY7 29/09/2016 Call 15.370 0.008 0.008 0.000   0 0.008
SUNVZ7 29/09/2016 Put 15.370 2.335 2.335 0.000   0 2.335
SUNBZ7 29/09/2016 Call 15.860 0.003 0.003 0.000   0 0.003
SUNC17 29/09/2016 Put 15.860 2.825 2.825 0.000   0 2.825
SUND57 29/09/2016 Call 16.850 0.000 0.000 0.000   0 0.000
SUND67 29/09/2016 Put 16.850 3.815 3.815 0.000   0 3.815
SUNM47 29/09/2016 Call 17.850 0.000 0.000 0.000   0 0.000
SUNM57 29/09/2016 Put 17.850 4.815 4.815 0.000   0 4.815
SUNRZ8 27/10/2016 Call 10.000 3.480 3.480 0.000   0 3.480
SUNS18 27/10/2016 Put 10.000 0.009 0.009 0.000   0 0.009
SUNRV8 27/10/2016 Call 10.250 3.230 3.230 0.000   0 3.230
SUNRW8 27/10/2016 Put 10.250 0.015 0.015 0.000   0 0.015
SUNRR8 27/10/2016 Call 10.500 2.980 2.980 0.000   0 2.980
SUNRS8 27/10/2016 Put 10.500 0.025 0.025 0.000   0 0.025
SUNMS8 27/10/2016 Call 10.750 2.730 2.730 0.000   0 2.730
SUNMT8 27/10/2016 Put 10.750 0.035 0.035 0.000   0 0.035
SUNNP8 27/10/2016 Call 11.000 2.480 2.480 0.000   0 2.480
SUNNQ8 27/10/2016 Put 11.000 0.055 0.055 0.000   0 0.055
SUNNT8 27/10/2016 Call 11.250 2.230 2.230 0.000   0 2.230
SUNNU8 27/10/2016 Put 11.250 0.075 0.075 0.000   0 0.075
SUNN38 27/10/2016 Call 11.500 1.985 1.985 0.000 5 0 1.985
SUNN48 27/10/2016 Put 11.500 0.100 0.100 0.000   0 0.100
SUNMY8 27/10/2016 Call 11.750 1.740 1.740 0.000   0 1.740
SUNMZ8 27/10/2016 Put 11.750 0.135 0.135 0.000   0 0.135
SUNNN8 27/10/2016 Call 12.000 1.500 1.500 0.000   0 1.500
SUNNO8 27/10/2016 Put 12.000 0.175 0.175 0.000   0 0.175
SUNR88 27/10/2016 Call 12.010 1.305 1.305 0.000   0 1.305
SUNR98 27/10/2016 Put 12.010 0.175 0.175 0.000   0 0.175
SUNN58 27/10/2016 Call 12.250 1.270 1.270 0.000   0 1.270
SUNN68 27/10/2016 Put 12.250 0.220 0.220 0.000 250 0 0.220
SUNRG8 27/10/2016 Call 12.260 1.115 1.115 0.000 540 0 1.115
SUNRF8 27/10/2016 Put 12.260 0.220 0.220 0.000   0 0.220
SUNN18 27/10/2016 Call 12.500 1.055 1.055 0.000 5 0 1.055
SUNN28 27/10/2016 Put 12.500 0.280 0.280 0.000   0 0.280
SUNRH8 27/10/2016 Call 12.510 0.940 0.940 0.000   0 0.940
SUNRI8 27/10/2016 Put 12.510 0.285 0.285 0.000   0 0.285
SUNMW8 27/10/2016 Call 12.750 0.850 0.850 0.000 250 0 0.850
SUNMX8 27/10/2016 Put 12.750 0.360 0.360 0.000   0 0.360
SUNNL8 27/10/2016 Call 13.000 0.665 0.665 0.000   0 0.665
SUNNM8 27/10/2016 Put 13.000 0.450 0.450 0.000   0 0.450
SUNNV8 27/10/2016 Call 13.250 0.505 0.505 0.000   0 0.505
SUNNW8 27/10/2016 Put 13.250 0.565 0.565 0.000 250 0 0.565
SUNMU8 27/10/2016 Call 13.500 0.375 0.375 0.000   0 0.375
SUNMV8 27/10/2016 Put 13.500 0.700 0.700 0.000   0 0.700
SUNN98 27/10/2016 Call 13.750 0.270 0.270 0.000 250 0 0.270
SUNNK8 27/10/2016 Put 13.750 0.865 0.865 0.000   0 0.865
SUNNR8 27/10/2016 Call 14.000 0.190 0.190 0.000   0 0.190
SUNNS8 27/10/2016 Put 14.000 1.050 1.050 0.000   0 1.050
SUNN78 27/10/2016 Call 14.250 0.130 0.130 0.000   0 0.130
SUNN88 27/10/2016 Put 14.250 1.260 1.260 0.000   0 1.260
SUNP38 27/10/2016 Call 14.500 0.090 0.090 0.000   0 0.090
SUNP48 27/10/2016 Put 14.500 1.485 1.485 0.000   0 1.485
SUNPP8 27/10/2016 Call 14.750 0.060 0.060 0.000   0 0.060
SUNPQ8 27/10/2016 Put 14.750 1.725 1.725 0.000   0 1.725
SUNPZ8 27/10/2016 Call 15.000 0.040 0.040 0.000   0 0.040
SUNQ18 27/10/2016 Put 15.000 1.970 1.970 0.000   0 1.970
SUNS28 24/11/2016 Call 10.000 3.480 3.480 0.000   0 3.480
SUNS38 24/11/2016 Put 10.000 0.040 0.040 0.000   0 0.040
SUNRX8 24/11/2016 Call 10.250 3.230 3.230 0.000   0 3.230
SUNRY8 24/11/2016 Put 10.250 0.055 0.055 0.000   0 0.055
SUNRT8 24/11/2016 Call 10.500 2.980 2.980 0.000   0 2.980
SUNRU8 24/11/2016 Put 10.500 0.070 0.070 0.000   0 0.070
SUNRP8 24/11/2016 Call 10.750 2.730 2.730 0.000   0 2.730
SUNRQ8 24/11/2016 Put 10.750 0.080 0.080 0.000   0 0.080
SUNQK8 24/11/2016 Call 11.000 2.480 2.480 0.000   0 2.480
SUNQL8 24/11/2016 Put 11.000 0.095 0.095 0.000   0 0.095
SUNQS8 24/11/2016 Call 11.250 2.235 2.235 0.000   0 2.235
SUNQT8 24/11/2016 Put 11.250 0.115 0.115 0.000   0 0.115
SUNQE8 24/11/2016 Call 11.500 1.990 1.990 0.000   0 1.990
SUNQF8 24/11/2016 Put 11.500 0.145 0.145 0.000   0 0.145
SUNQ88 24/11/2016 Call 11.750 1.750 1.750 0.000   0 1.750
SUNQ98 24/11/2016 Put 11.750 0.175 0.175 0.000   0 0.175
SUNQI8 24/11/2016 Call 12.000 1.520 1.520 0.000   0 1.520
SUNQJ8 24/11/2016 Put 12.000 0.220 0.220 0.000   0 0.220
SUNQQ8 24/11/2016 Call 12.250 1.295 1.295 0.000   0 1.295
SUNQR8 24/11/2016 Put 12.250 0.275 0.275 0.000   0 0.275
SUNRK8 24/11/2016 Call 12.260 1.195 1.195 0.000   0 1.195
SUNRJ8 24/11/2016 Put 12.260 0.270 0.270 0.000   0 0.270
SUNQG8 24/11/2016 Call 12.500 1.090 1.090 0.000   0 1.090
SUNQH8 24/11/2016 Put 12.500 0.335 0.335 0.000   0 0.335
SUNRL8 24/11/2016 Call 12.510 1.015 1.015 0.000   0 1.015
SUNRM8 24/11/2016 Put 12.510 0.335 0.335 0.000   0 0.335
SUNQO8 24/11/2016 Call 12.750 0.895 0.895 0.000   0 0.895
SUNQP8 24/11/2016 Put 12.750 0.410 0.410 0.000   0 0.410
SUNRO8 24/11/2016 Call 12.760 0.850 0.850 0.000   0 0.850
SUNRN8 24/11/2016 Put 12.760 0.410 0.410 0.000   0 0.410
SUNQW8 24/11/2016 Call 13.000 0.725 0.725 0.000   0 0.725
SUNQX8 24/11/2016 Put 13.000 0.505 0.505 0.000   0 0.505
SUNQA8 24/11/2016 Call 13.250 0.580 0.580 0.000   0 0.580
SUNQB8 24/11/2016 Put 13.250 0.615 0.615 0.000   0 0.615
SUNQ48 24/11/2016 Call 13.500 0.455 0.455 0.000   0 0.455
SUNQ58 24/11/2016 Put 13.500 0.740 0.740 0.000   0 0.740
SUNQM8 24/11/2016 Call 13.750 0.350 0.350 0.000   0 0.350
SUNQN8 24/11/2016 Put 13.750 0.885 0.885 0.000   0 0.885
SUNQU8 24/11/2016 Call 14.000 0.265 0.265 0.000   0 0.265
SUNQV8 24/11/2016 Put 14.000 1.055 1.055 0.000   0 1.055
SUNQC8 24/11/2016 Call 14.250 0.190 0.190 0.000   0 0.190
SUNQD8 24/11/2016 Put 14.250 1.255 1.255 0.000   0 1.255
SUNQ68 24/11/2016 Call 14.500 0.135 0.135 0.000   0 0.135
SUNQ78 24/11/2016 Put 14.500 1.480 1.480 0.000   0 1.480
SUNQZ8 24/11/2016 Call 14.750 0.095 0.095 0.000   0 0.095
SUNR18 24/11/2016 Put 14.750 1.720 1.720 0.000   0 1.720
SUNTK8 24/11/2016 Call 15.000 0.065 0.065 0.000   0 0.065
SUNTL8 24/11/2016 Put 15.000 1.970 1.970 0.000   0 1.970
SUND68 22/12/2016 Call 0.010 13.200 13.200 0.000   0 13.200
SUNIJ8 22/12/2016 Call 8.980 4.495 4.495 0.000   0 4.495
SUNIK8 22/12/2016 Put 8.980 0.020 0.020 0.000   0 0.020
SUNIP8 22/12/2016 Call 8.990 4.155 4.155 0.000   0 4.155
SUNIQ8 22/12/2016 Put 8.990 0.020 0.020 0.000   0 0.020
SUNBT8 22/12/2016 Call 9.230 4.245 4.245 0.000   0 4.245
SUNBU8 22/12/2016 Put 9.230 0.030 0.030 0.000   0 0.030
SUNIS8 22/12/2016 Call 9.240 3.925 3.925 0.000   0 3.925
SUNIR8 22/12/2016 Put 9.240 0.030 0.030 0.000   0 0.030
SUNER8 22/12/2016 Call 9.470 4.010 4.010 0.000   0 4.010
SUNES8 22/12/2016 Put 9.470 0.040 0.040 0.000   0 0.040
SUNU58 22/12/2016 Call 9.720 3.760 3.760 0.000   0 3.760
SUNU68 22/12/2016 Put 9.720 0.050 0.050 0.000   0 0.050
SUNCH8 22/12/2016 Call 9.950 3.530 3.530 0.000   0 3.530
SUNCI8 22/12/2016 Put 9.950 0.060 0.060 0.000   0 0.060
SUNIT8 22/12/2016 Call 9.960 3.245 3.245 0.000   0 3.245
SUNIU8 22/12/2016 Put 9.960 0.060 0.060 0.000   0 0.060
SUNR57 22/12/2016 Call 10.200 3.280 3.280 0.000   0 3.280
SUNR67 22/12/2016 Put 10.200 0.075 0.075 0.000   0 0.075
SUNIW8 22/12/2016 Call 10.210 2.990 2.990 0.000   0 2.990
SUNIV8 22/12/2016 Put 10.210 0.075 0.075 0.000   0 0.075
SUNCF8 22/12/2016 Call 10.440 3.040 3.040 0.000   0 3.040
SUNCG8 22/12/2016 Put 10.440 0.085 0.085 0.000   0 0.085
SUNR37 22/12/2016 Call 10.690 2.790 2.790 0.000   0 2.790
SUNR47 22/12/2016 Put 10.690 0.100 0.100 0.000   0 0.100
SUNCJ8 22/12/2016 Call 10.930 2.550 2.550 0.000   0 2.550
SUNCK8 22/12/2016 Put 10.930 0.115 0.115 0.000   0 0.115
SUNKV7 22/12/2016 Call 11.170 2.315 2.315 0.000   0 2.315
SUNKW7 22/12/2016 Put 11.170 0.135 0.135 0.000   0 0.135
SUNC48 22/12/2016 Call 11.410 2.080 2.080 0.000   0 2.080
SUNC58 22/12/2016 Put 11.410 0.165 0.165 0.000   0 0.165
SUNKI7 22/12/2016 Call 11.660 1.845 1.845 0.000   0 1.845
SUNKJ7 22/12/2016 Put 11.660 0.200 0.200 0.000   0 0.200
SUNCL8 22/12/2016 Call 11.900 1.625 1.625 0.000   0 1.625
SUNCM8 22/12/2016 Put 11.900 0.240 0.240 0.000   0 0.240
SUNKQ7 22/12/2016 Call 12.140 1.415 1.415 0.000   0 1.415
SUNKR7 22/12/2016 Put 12.140 0.290 0.290 0.000   0 0.290
SUNC88 22/12/2016 Call 12.380 1.220 1.220 0.000   0 1.220
SUNC98 22/12/2016 Put 12.380 0.350 0.350 0.000   0 0.350
SUNKG7 22/12/2016 Call 12.630 1.025 1.025 0.000   0 1.025
SUNKH7 22/12/2016 Put 12.630 0.425 0.425 0.000   0 0.425
SUNC68 22/12/2016 Call 12.870 0.870 0.870 0.000   0 0.870
SUNC78 22/12/2016 Put 12.870 0.510 0.510 0.000   0 0.510
SUNKM7 22/12/2016 Call 13.120 0.720 0.720 0.000   0 0.720
SUNKN7 22/12/2016 Put 13.120 0.610 0.610 0.000   0 0.610
SUND78 22/12/2016 Call 13.350 0.595 0.595 0.000 250 0 0.595
SUND88 22/12/2016 Put 13.350 0.715 0.715 0.000 250 0 0.715
SUNKE7 22/12/2016 Call 13.600 0.480 0.480 0.000   0 0.480
SUNKF7 22/12/2016 Put 13.600 0.845 0.845 0.000   0 0.845
SUNM28 22/12/2016 Call 13.840 0.385 0.385 0.000   0 0.385
SUNM38 22/12/2016 Put 13.840 0.990 0.990 0.000   0 0.990
SUNKK7 22/12/2016 Call 14.090 0.300 0.300 0.000   0 0.300
SUNKL7 22/12/2016 Put 14.090 1.165 1.165 0.000   0 1.165
SUNMM8 22/12/2016 Call 14.330 0.230 0.230 0.000   0 0.230
SUNMN8 22/12/2016 Put 14.330 1.360 1.360 0.000   0 1.360
SUNKA7 22/12/2016 Call 14.570 0.180 0.180 0.000   0 0.180
SUNKB7 22/12/2016 Put 14.570 1.570 1.570 0.000   0 1.570
SUNQ28 22/12/2016 Call 15.060 0.100 0.100 0.000   0 0.100
SUNQ38 22/12/2016 Put 15.060 2.030 2.030 0.000   0 2.030
SUNKC7 22/12/2016 Call 15.550 0.055 0.055 0.000   0 0.055
SUNKD7 22/12/2016 Put 15.550 2.515 2.515 0.000   0 2.515
SUNKO7 22/12/2016 Call 16.520 0.015 0.015 0.000   0 0.015
SUNKP7 22/12/2016 Put 16.520 3.485 3.485 0.000   0 3.485
SUNLX7 22/12/2016 Call 17.490 0.003 0.003 0.000   0 0.003
SUNLY7 22/12/2016 Put 17.490 4.455 4.455 0.000   0 4.455
SUNPR7 22/12/2016 Call 18.460 0.001 0.001 0.000   0 0.001
SUNPS7 22/12/2016 Put 18.460 5.425 5.425 0.000   0 5.425
SUNLP8 30/03/2017 Call 0.010 12.780 12.780 0.000   0 12.780
SUNIL8 30/03/2017 Call 8.500 4.975 4.975 0.000   0 4.975
SUNIM8 30/03/2017 Put 8.500 0.035 0.035 0.000   0 0.035
SUNET8 30/03/2017 Call 9.000 4.475 4.475 0.000   0 4.475
SUNEU8 30/03/2017 Put 9.000 0.060 0.060 0.000   0 0.060
SUNBV8 30/03/2017 Call 9.500 3.980 3.980 0.000   0 3.980
SUNBW8 30/03/2017 Put 9.500 0.095 0.095 0.000   0 0.095
SUNLQ8 30/03/2017 Call 9.750 3.730 3.730 0.000   0 3.730
SUNLR8 30/03/2017 Put 9.750 0.115 0.115 0.000   0 0.115
SUNUB7 30/03/2017 Call 10.000 3.480 3.480 0.000   0 3.480
SUNUC7 30/03/2017 Put 10.000 0.140 0.140 0.000   0 0.140
SUNL58 30/03/2017 Call 10.250 3.230 3.230 0.000   0 3.230
SUNL68 30/03/2017 Put 10.250 0.160 0.160 0.000   0 0.160
SUNU87 30/03/2017 Call 10.500 2.980 2.980 0.000   0 2.980
SUNU97 30/03/2017 Put 10.500 0.190 0.190 0.000   0 0.190
SUNKS8 30/03/2017 Call 10.750 2.730 2.730 0.000   0 2.730
SUNKT8 30/03/2017 Put 10.750 0.220 0.220 0.000   0 0.220
SUNTX7 30/03/2017 Call 11.000 2.485 2.485 0.000   0 2.485
SUNTY7 30/03/2017 Put 11.000 0.255 0.255 0.000   0 0.255
SUNL38 30/03/2017 Call 11.250 2.245 2.245 0.000   0 2.245
SUNL48 30/03/2017 Put 11.250 0.300 0.300 0.000   0 0.300
SUNU67 30/03/2017 Call 11.500 2.020 2.020 0.000   0 2.020
SUNU77 30/03/2017 Put 11.500 0.350 0.350 0.000   0 0.350
SUNKY8 30/03/2017 Call 11.750 1.795 1.795 0.000   0 1.795
SUNKZ8 30/03/2017 Put 11.750 0.410 0.410 0.000   0 0.410
SUNTT7 30/03/2017 Call 12.000 1.595 1.595 0.000   0 1.595
SUNTU7 30/03/2017 Put 12.000 0.480 0.480 0.000   0 0.480
SUNKW8 30/03/2017 Call 12.250 1.395 1.395 0.000   0 1.395
SUNKX8 30/03/2017 Put 12.250 0.555 0.555 0.000   0 0.555
SUNU47 30/03/2017 Call 12.500 1.225 1.225 0.000   0 1.225
SUNU57 30/03/2017 Put 12.500 0.650 0.650 0.000   0 0.650
SUNM48 30/03/2017 Call 12.510 1.055 1.055 0.000   0 1.055
SUNM58 30/03/2017 Put 12.510 0.645 0.645 0.000   0 0.645
SUNL18 30/03/2017 Call 12.750 1.060 1.060 0.000 8 0 1.060
SUNL28 30/03/2017 Put 12.750 0.750 0.750 0.000   0 0.750
SUNTV7 30/03/2017 Call 13.000 0.910 0.910 0.000   0 0.910
SUNTW7 30/03/2017 Put 13.000 0.855 0.855 0.000   0 0.855
SUNKU8 30/03/2017 Call 13.250 0.775 0.775 0.000   0 0.775
SUNKV8 30/03/2017 Put 13.250 0.985 0.985 0.000   0 0.985
SUNU27 30/03/2017 Call 13.500 0.645 0.645 0.000   0 0.645
SUNU37 30/03/2017 Put 13.500 1.120 1.120 0.000   0 1.120
SUNLU8 30/03/2017 Call 13.750 0.540 0.540 0.500 200 0 0.540
SUNLW8 30/03/2017 Put 13.750 1.270 1.270 0.000   0 1.270
SUNTR7 30/03/2017 Call 14.000 0.445 0.445 0.000   0 0.445
SUNTS7 30/03/2017 Put 14.000 1.435 1.435 0.000   0 1.435
SUNMA8 30/03/2017 Call 14.250 0.365 0.365 0.000   0 0.365
SUNMB8 30/03/2017 Put 14.250 1.610 1.610 0.000   0 1.610
SUNTZ7 30/03/2017 Call 14.500 0.295 0.295 0.000   0 0.295
SUNU17 30/03/2017 Put 14.500 1.800 1.800 0.000   0 1.800
SUNPR8 30/03/2017 Call 14.750 0.235 0.235 0.000   0 0.235
SUNPS8 30/03/2017 Put 14.750 2.005 2.005 0.000   0 2.005
SUNVK7 30/03/2017 Call 15.000 0.190 0.190 0.000   0 0.190
SUNVL7 30/03/2017 Put 15.000 2.225 2.225 0.000   0 2.225
SUNW17 30/03/2017 Call 16.000 0.075 0.075 0.000   0 0.075
SUNW27 30/03/2017 Put 16.000 3.190 3.190 0.000   0 3.190
SUNT58 29/06/2017 Call 0.010 12.830 12.830 0.000   0 12.830
SUNIN8 29/06/2017 Call 8.500 4.975 4.975 0.000   0 4.975
SUNIO8 29/06/2017 Put 8.500 0.060 0.060 0.000   0 0.060
SUNEV8 29/06/2017 Call 9.000 4.475 4.475 0.000   0 4.475
SUNEW8 29/06/2017 Put 9.000 0.100 0.100 0.000   0 0.100
SUNCV8 29/06/2017 Call 9.500 3.975 3.975 0.000   0 3.975
SUNCW8 29/06/2017 Put 9.500 0.140 0.140 0.000   0 0.140
SUNCX8 29/06/2017 Call 10.000 3.475 3.475 0.000   0 3.475
SUNCY8 29/06/2017 Put 10.000 0.190 0.190 0.000   0 0.190
SUNT68 29/06/2017 Call 10.250 3.230 3.230 0.000   0 3.230
SUNT78 29/06/2017 Put 10.250 0.220 0.220 0.000   0 0.220
SUNCT8 29/06/2017 Call 10.500 2.980 2.980 0.000   0 2.980
SUNCU8 29/06/2017 Put 10.500 0.250 0.250 0.000   0 0.250
SUNSM8 29/06/2017 Call 10.750 2.735 2.735 0.000   0 2.735
SUNSN8 29/06/2017 Put 10.750 0.290 0.290 0.000   0 0.290
SUND48 29/06/2017 Call 11.000 2.490 2.490 0.000   0 2.490
SUND58 29/06/2017 Put 11.000 0.335 0.335 0.000   0 0.335
SUNSK8 29/06/2017 Call 11.250 2.265 2.265 0.000   0 2.265
SUNSL8 29/06/2017 Put 11.250 0.385 0.385 0.000   0 0.385
SUNCR8 29/06/2017 Call 11.500 2.040 2.040 0.000   0 2.040
SUNCS8 29/06/2017 Put 11.500 0.445 0.445 0.000   0 0.445
SUNSO8 29/06/2017 Call 11.750 1.840 1.840 0.000   0 1.840
SUNSP8 29/06/2017 Put 11.750 0.510 0.510 0.000   0 0.510
SUNCZ8 29/06/2017 Call 12.000 1.650 1.650 0.000   0 1.650
SUND18 29/06/2017 Put 12.000 0.585 0.585 0.000   0 0.585
SUNSI8 29/06/2017 Call 12.250 1.475 1.475 0.000   0 1.475
SUNSJ8 29/06/2017 Put 12.250 0.670 0.670 0.000   0 0.670
SUNCP8 29/06/2017 Call 12.500 1.310 1.310 0.000   0 1.310
SUNCQ8 29/06/2017 Put 12.500 0.760 0.760 0.000   0 0.760
SUNSQ8 29/06/2017 Call 12.750 1.155 1.155 0.000   0 1.155
SUNSR8 29/06/2017 Put 12.750 0.865 0.865 0.000   0 0.865
SUND28 29/06/2017 Call 13.000 1.010 1.010 0.000   0 1.010
SUND38 29/06/2017 Put 13.000 0.975 0.975 0.000   0 0.975
SUNSG8 29/06/2017 Call 13.250 0.880 0.880 0.000   0 0.880
SUNSH8 29/06/2017 Put 13.250 1.100 1.100 0.000   0 1.100
SUNCN8 29/06/2017 Call 13.500 0.755 0.755 0.000   0 0.755
SUNCO8 29/06/2017 Put 13.500 1.230 1.230 0.000   0 1.230
SUNSS8 29/06/2017 Call 13.750 0.645 0.645 0.000   0 0.645
SUNST8 29/06/2017 Put 13.750 1.380 1.380 0.000   0 1.380
SUNDN8 29/06/2017 Call 14.000 0.550 0.550 0.000   0 0.550
SUNDO8 29/06/2017 Put 14.000 1.535 1.535 0.000   0 1.535
SUNTG8 29/06/2017 Call 14.250 0.460 0.460 0.000   0 0.460
SUNTH8 29/06/2017 Put 14.250 1.705 1.705 0.000   0 1.705
SUNMC8 29/06/2017 Call 14.500 0.385 0.385 0.000   0 0.385
SUNMD8 29/06/2017 Put 14.500 1.885 1.885 0.000   0 1.885
SUNTI8 29/06/2017 Call 14.750 0.320 0.320 0.000   0 0.320
SUNTJ8 29/06/2017 Put 14.750 2.075 2.075 0.000   0 2.075
SUNP78 29/06/2017 Call 15.000 0.265 0.265 0.000   0 0.265
SUNP88 29/06/2017 Put 15.000 2.275 2.275 0.000   0 2.275
SUNLS8 28/09/2017 Call 9.500 3.975 3.975 0.000   0 3.975
SUNLT8 28/09/2017 Put 9.500 0.215 0.215 0.000   0 0.215
SUNLF8 28/09/2017 Call 10.000 3.475 3.475 0.000   0 3.475
SUNLG8 28/09/2017 Put 10.000 0.280 0.280 0.000   0 0.280
SUNL98 28/09/2017 Call 10.500 2.985 2.985 0.000   0 2.985
SUNLA8 28/09/2017 Put 10.500 0.365 0.365 0.000   0 0.365
SUNLH8 28/09/2017 Call 11.000 2.505 2.505 0.000   0 2.505
SUNLI8 28/09/2017 Put 11.000 0.470 0.470 0.000   0 0.470
SUNLB8 28/09/2017 Call 11.500 2.070 2.070 0.000   0 2.070
SUNLC8 28/09/2017 Put 11.500 0.605 0.605 0.000   0 0.605
SUNLN8 28/09/2017 Call 12.000 1.690 1.690 0.000   0 1.690
SUNLO8 28/09/2017 Put 12.000 0.765 0.765 0.000   0 0.765
SUNLD8 28/09/2017 Call 12.500 1.355 1.355 0.000   0 1.355
SUNLE8 28/09/2017 Put 12.500 0.960 0.960 0.000   0 0.960
SUNLL8 28/09/2017 Call 13.000 1.060 1.060 0.000   0 1.060
SUNLM8 28/09/2017 Put 13.000 1.190 1.190 0.000   0 1.190
SUNL78 28/09/2017 Call 13.500 0.810 0.810 0.000   0 0.810
SUNL88 28/09/2017 Put 13.500 1.465 1.465 0.000   0 1.465
SUNLJ8 28/09/2017 Call 14.000 0.605 0.605 0.000   0 0.605
SUNLK8 28/09/2017 Put 14.000 1.785 1.785 0.000   0 1.785
SUNME8 28/09/2017 Call 14.500 0.445 0.445 0.000   0 0.445
SUNMF8 28/09/2017 Put 14.500 2.165 2.165 0.000   0 2.165
SUNP98 28/09/2017 Call 15.000 0.325 0.325 0.000   0 0.325
SUNPK8 28/09/2017 Put 15.000 2.605 2.605 0.000   0 2.605
SUNTM8 28/09/2017 Call 16.000 0.170 0.170 0.000   0 0.170
SUNTN8 28/09/2017 Put 16.000 3.550 3.550 0.000   0 3.550
SUNT88 21/12/2017 Call 9.910 3.565 3.565 0.000   0 3.565
SUNT98 21/12/2017 Put 9.910 0.310 0.310 0.000   0 0.310
SUNSY8 21/12/2017 Call 10.410 3.075 3.075 0.000   0 3.075
SUNSZ8 21/12/2017 Put 10.410 0.395 0.395 0.000   0 0.395
SUNSU8 21/12/2017 Call 10.910 2.600 2.600 0.000   0 2.600
SUNSV8 21/12/2017 Put 10.910 0.505 0.505 0.000   0 0.505
SUNSW8 21/12/2017 Call 11.400 2.180 2.180 0.000   0 2.180
SUNSX8 21/12/2017 Put 11.400 0.635 0.635 0.000   0 0.635
SUNT38 21/12/2017 Call 11.900 1.800 1.800 0.000   0 1.800
SUNT48 21/12/2017 Put 11.900 0.795 0.795 0.000   0 0.795
SUNT18 21/12/2017 Call 12.390 1.470 1.470 0.000   0 1.470
SUNT28 21/12/2017 Put 12.390 0.985 0.985 0.000   0 0.985
SUNX79 21/12/2017 Call 12.890 1.175 1.175 0.000   0 1.175
SUNX89 21/12/2017 Put 12.890 1.205 1.205 0.000   0 1.205
SUNX99 21/12/2017 Call 13.380 0.925 0.925 0.000   0 0.925
SUNXA9 21/12/2017 Put 13.380 1.460 1.460 0.000   0 1.460
SUNXC9 21/12/2017 Call 13.880 0.715 0.715 0.000   0 0.715
SUNXB9 21/12/2017 Put 13.880 1.755 1.755 0.000   0 1.755
SUNXD9 21/12/2017 Call 14.380 0.545 0.545 0.000   0 0.545
SUNXF9 21/12/2017 Put 14.380 2.100 2.100 0.000   0 2.100
SUNXH9 21/12/2017 Call 14.870 0.410 0.410 0.000   0 0.410
SUNXG9 21/12/2017 Put 14.870 2.495 2.495 0.000   0 2.495
SUNTO8 21/12/2017 Call 15.860 0.235 0.235 0.000   0 0.235
SUNTP8 21/12/2017 Put 15.860 3.415 3.415 0.000   0 3.415

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.