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 12.830 Up 0.060 12.830 12.900 12.830 12.940 12.810 2,862,116 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNTV8 23/04/2014 Call 0.010 12.825 12.825 0.000   0 12.825
SUNUP8 23/04/2014 Call 10.000 2.835 2.835 0.000   0 2.835
SUNUQ8 23/04/2014 Put 10.000 0.000 0.000 0.000   0 0.000
SUNUH8 23/04/2014 Call 10.250 2.585 2.585 0.000   0 2.585
SUNUI8 23/04/2014 Put 10.250 0.000 0.000 0.000   0 0.000
SUNQ88 23/04/2014 Call 10.500 2.335 2.335 0.000   0 2.335
SUNQ98 23/04/2014 Put 10.500 0.000 0.000 0.000   20 0.000
SUNPR8 23/04/2014 Call 10.750 2.085 2.085 0.000   0 2.085
SUNPS8 23/04/2014 Put 10.750 0.000 0.000 0.000   0 0.000
SUNPT8 23/04/2014 Call 11.000 1.835 1.835 0.000   0 1.835
SUNPU8 23/04/2014 Put 11.000 0.000 0.000 0.000   1,013 0.000
SUNSA8 23/04/2014 Call 11.010 1.825 1.825 0.000   290 1.825
SUNSB8 23/04/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SUNKR8 23/04/2014 Call 11.250 1.585 1.585 0.000   0 1.585
SUNKS8 23/04/2014 Put 11.250 0.000 0.000 0.000   644 0.000
SUNSD8 23/04/2014 Call 11.260 1.575 1.575 0.000   0 1.575
SUNSC8 23/04/2014 Put 11.260 0.000 0.000 0.000   178 0.000
SUNJL8 23/04/2014 Call 11.500 1.335 1.335 0.000   0 1.335
SUNJM8 23/04/2014 Put 11.500 0.000 0.000 0.000   247 0.000
SUNSE8 23/04/2014 Call 11.510 1.325 1.325 0.000   0 1.325
SUNSF8 23/04/2014 Put 11.510 0.000 0.000 0.000   138 0.000
SUNJA8 23/04/2014 Call 11.750 1.085 1.085 0.000   0 1.085
SUNJB8 23/04/2014 Put 11.750 0.000 0.000 0.000   322 0.000
SUNJV8 23/04/2014 Call 12.000 0.835 0.835 0.000   31 0.835
SUNJW8 23/04/2014 Put 12.000 0.000 0.000 0.000   1,107 0.000
SUNUA8 23/04/2014 Call 12.010 0.825 0.825 0.000   5,000 0.825
SUNU98 23/04/2014 Put 12.010 0.000 0.000 0.000   200 0.000
SUNJE8 23/04/2014 Call 12.250 0.585 0.585 0.000   126 0.585
SUNJF8 23/04/2014 Put 12.250 0.000 0.000 0.000   1,512 0.000
SUNU78 23/04/2014 Call 12.260 0.575 0.575 0.000   2,427 0.575
SUNU88 23/04/2014 Put 12.260 0.000 0.000 0.000   0 0.000
SUNJN8 23/04/2014 Call 12.500 0.340 0.340 0.000   5,723 0.340
SUNJO8 23/04/2014 Put 12.500 0.002 0.002 0.000 137 1,080 0.002
SUNUV8 23/04/2014 Call 12.510 0.330 0.330 0.000   987 0.330
SUNUW8 23/04/2014 Put 12.510 0.002 0.002 0.000   170 0.002
SUNJ88 23/04/2014 Call 12.750 0.125 0.125 0.140 350 2,649 0.125
SUNJ98 23/04/2014 Put 12.750 0.045 0.045 0.020 500 1,789 0.045
SUNS48 23/04/2014 Call 12.760 0.115 0.115 0.000   811 0.115
SUNS58 23/04/2014 Put 12.760 0.050 0.050 0.000   1,160 0.050
SUNJX8 23/04/2014 Call 13.000 0.015 0.015 0.000   2,613 0.015
SUNJY8 23/04/2014 Put 13.000 0.200 0.200 0.095 140 294 0.200
SUNUE8 23/04/2014 Call 13.010 0.015 0.015 0.000   1,019 0.015
SUNUD8 23/04/2014 Put 13.010 0.210 0.210 0.155 30 630 0.210
SUNJC8 23/04/2014 Call 13.250 0.001 0.001 0.000   491 0.001
SUNJD8 23/04/2014 Put 13.250 0.430 0.430 0.000   105 0.430
SUNUY8 23/04/2014 Call 13.260 0.000 0.000 0.000   300 0.000
SUNUX8 23/04/2014 Put 13.260 0.435 0.435 0.000   305 0.435
SUNIY8 23/04/2014 Call 13.500 0.000 0.000 0.000   4,675 0.000
SUNIZ8 23/04/2014 Put 13.500 0.675 0.675 0.000   0 0.675
SUNUZ8 23/04/2014 Call 13.510 0.000 0.000 0.000   0 0.000
SUNV18 23/04/2014 Put 13.510 0.680 0.680 0.000   20 0.680
SUNJP8 23/04/2014 Call 13.750 0.000 0.000 0.000   43 0.000
SUNJQ8 23/04/2014 Put 13.750 0.920 0.920 0.000   0 0.920
SUNRU8 23/04/2014 Call 13.760 0.000 0.000 0.000   20 0.000
SUNRT8 23/04/2014 Put 13.760 0.930 0.930 0.000   0 0.930
SUNJT8 23/04/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SUNJU8 23/04/2014 Put 14.000 1.175 1.175 0.000   0 1.175
SUNRV8 23/04/2014 Call 14.010 0.000 0.000 0.000   0 0.000
SUNRW8 23/04/2014 Put 14.010 1.180 1.180 0.000   0 1.180
SUNJJ8 23/04/2014 Call 14.250 0.000 0.000 0.000   0 0.000
SUNJK8 23/04/2014 Put 14.250 1.425 1.425 0.000   0 1.425
SUNJ68 23/04/2014 Call 14.500 0.000 0.000 0.000   0 0.000
SUNJ78 23/04/2014 Put 14.500 1.675 1.675 0.000   0 1.675
SUNJR8 23/04/2014 Call 14.750 0.000 0.000 0.000   0 0.000
SUNJS8 23/04/2014 Put 14.750 1.925 1.925 0.000   0 1.925
SUNJG8 23/04/2014 Call 15.000 0.000 0.000 0.000   0 0.000
SUNJH8 23/04/2014 Put 15.000 2.175 2.175 0.000   0 2.175
SUNKD8 23/04/2014 Call 15.500 0.000 0.000 0.000   0 0.000
SUNKE8 23/04/2014 Put 15.500 2.675 2.675 0.000   75 2.675
SUNLO8 23/04/2014 Call 16.000 0.000 0.000 0.000   0 0.000
SUNLP8 23/04/2014 Put 16.000 3.170 3.170 0.000   0 3.170
SUNWL8 29/05/2014 Call 0.010 12.860 12.860 0.000   0 12.860
SUNUR8 29/05/2014 Call 10.000 2.860 2.860 0.000   0 2.860
SUNUS8 29/05/2014 Put 10.000 0.001 0.001 0.000   500 0.001
SUNUJ8 29/05/2014 Call 10.250 2.610 2.610 0.000   0 2.610
SUNUK8 29/05/2014 Put 10.250 0.002 0.002 0.000   100 0.002
SUNQA8 29/05/2014 Call 10.500 2.360 2.360 0.000   0 2.360
SUNQB8 29/05/2014 Put 10.500 0.004 0.004 0.000   100 0.004
SUNPX8 29/05/2014 Call 10.750 2.115 2.115 0.000   0 2.115
SUNPY8 29/05/2014 Put 10.750 0.007 0.007 0.000   340 0.007
SUNPV8 29/05/2014 Call 11.000 1.865 1.865 0.000   0 1.865
SUNPW8 29/05/2014 Put 11.000 0.010 0.010 0.000   445 0.010
SUNP98 29/05/2014 Call 11.250 1.620 1.620 0.000   45 1.620
SUNPK8 29/05/2014 Put 11.250 0.015 0.015 0.000   103 0.015
SUNP68 29/05/2014 Call 11.500 1.375 1.375 0.000   0 1.375
SUNP78 29/05/2014 Put 11.500 0.020 0.020 0.000   346 0.020
SUNMQ8 29/05/2014 Call 11.750 1.130 1.130 0.000   0 1.130
SUNMR8 29/05/2014 Put 11.750 0.030 0.030 0.000   211 0.030
SUNMY8 29/05/2014 Call 12.000 0.900 0.900 0.000   0 0.900
SUNMZ8 29/05/2014 Put 12.000 0.045 0.045 0.000   625 0.045
SUNUC8 29/05/2014 Call 12.010 0.890 0.890 0.000   170 0.890
SUNUB8 29/05/2014 Put 12.010 0.045 0.045 0.000   150 0.045
SUNNR8 29/05/2014 Call 12.250 0.675 0.675 0.000   714 0.675
SUNNS8 29/05/2014 Put 12.250 0.075 0.075 0.060 80 2,294 0.075
SUNV38 29/05/2014 Call 12.260 0.665 0.665 0.000   0 0.665
SUNV28 29/05/2014 Put 12.260 0.075 0.075 0.000   0 0.075
SUNNZ8 29/05/2014 Call 12.500 0.475 0.475 0.000   1,336 0.475
SUNP18 29/05/2014 Put 12.500 0.120 0.120 0.000   764 0.120
SUNSK8 29/05/2014 Call 12.510 0.465 0.465 0.000   104 0.465
SUNSL8 29/05/2014 Put 12.510 0.120 0.120 0.000   155 0.120
SUNMU8 29/05/2014 Call 12.750 0.300 0.300 0.000 250 9,330 0.300
SUNMV8 29/05/2014 Put 12.750 0.200 0.200 0.150 50 1,510 0.200
SUNV48 29/05/2014 Call 12.760 0.295 0.295 0.320 25 135 0.295
SUNV58 29/05/2014 Put 12.760 0.200 0.200 0.000   20 0.200
SUNNN8 29/05/2014 Call 13.000 0.175 0.175 0.180 8 3,560 0.175
SUNNO8 29/05/2014 Put 13.000 0.325 0.325 0.000   122 0.325
SUNV78 29/05/2014 Call 13.010 0.170 0.170 0.000   402 0.170
SUNV68 29/05/2014 Put 13.010 0.325 0.325 0.000   40 0.325
SUNNV8 29/05/2014 Call 13.250 0.090 0.090 0.095 25 4,061 0.090
SUNNW8 29/05/2014 Put 13.250 0.490 0.490 0.000   0 0.490
SUNSN8 29/05/2014 Call 13.260 0.085 0.085 0.000   398 0.085
SUNSM8 29/05/2014 Put 13.260 0.490 0.490 0.000   30 0.490
SUNP48 29/05/2014 Call 13.500 0.040 0.040 0.000   1,523 0.040
SUNP58 29/05/2014 Put 13.500 0.695 0.695 0.000   0 0.695
SUNV88 29/05/2014 Call 13.510 0.040 0.040 0.000   0 0.040
SUNV98 29/05/2014 Put 13.510 0.690 0.690 0.000   0 0.690
SUNMS8 29/05/2014 Call 13.750 0.020 0.020 0.000   480 0.020
SUNMT8 29/05/2014 Put 13.750 0.930 0.930 0.000   0 0.930
SUNNP8 29/05/2014 Call 14.000 0.008 0.008 0.000   0 0.008
SUNNQ8 29/05/2014 Put 14.000 1.175 1.175 0.000   0 1.175
SUNNX8 29/05/2014 Call 14.250 0.003 0.003 0.000   0 0.003
SUNNY8 29/05/2014 Put 14.250 1.425 1.425 0.000   0 1.425
SUNP28 29/05/2014 Call 14.500 0.001 0.001 0.000   0 0.001
SUNP38 29/05/2014 Put 14.500 1.670 1.670 0.000   0 1.670
SUNMW8 29/05/2014 Call 14.750 0.000 0.000 0.000   0 0.000
SUNMX8 29/05/2014 Put 14.750 1.920 1.920 0.000   0 1.920
SUNNT8 29/05/2014 Call 15.000 0.000 0.000 0.000   0 0.000
SUNNU8 29/05/2014 Put 15.000 2.175 2.175 0.000   50 2.175
SUNXD7 26/06/2014 Call 0.010 12.885 12.885 0.000   0 12.885
SUNJZ9 26/06/2014 Call 5.810 7.050 7.050 0.000   0 7.050
SUNK19 26/06/2014 Put 5.810 0.000 0.000 0.000   0 0.000
SUNJV9 26/06/2014 Call 6.290 6.570 6.570 0.000   0 6.570
SUNJW9 26/06/2014 Put 6.290 0.000 0.000 0.000   0 0.000
SUNJX9 26/06/2014 Call 6.770 6.095 6.095 0.000   0 6.095
SUNJY9 26/06/2014 Put 6.770 0.000 0.000 0.000   0 0.000
SUNJR9 26/06/2014 Call 7.250 5.620 5.620 0.000   0 5.620
SUNJS9 26/06/2014 Put 7.250 0.000 0.000 0.000   0 0.000
SUNP47 26/06/2014 Call 7.500 5.370 5.370 0.000   0 5.370
SUNP37 26/06/2014 Put 7.500 0.000 0.000 0.000   13 0.000
SUNP57 26/06/2014 Call 7.740 5.130 5.130 0.000   0 5.130
SUNP67 26/06/2014 Put 7.740 0.000 0.000 0.000   0 0.000
SUNJT9 26/06/2014 Call 8.230 4.645 4.645 0.000   400 4.645
SUNJU9 26/06/2014 Put 8.230 0.000 0.000 0.000   5 0.000
SUNN48 26/06/2014 Call 8.710 4.165 4.165 0.000   0 4.165
SUNN38 26/06/2014 Put 8.710 0.000 0.000 0.000   0 0.000
SUNN88 26/06/2014 Call 9.190 3.690 3.690 0.000   0 3.690
SUNN78 26/06/2014 Put 9.190 0.002 0.002 0.000   107 0.002
SUNNL8 26/06/2014 Call 9.670 3.215 3.215 0.000   0 3.215
SUNNM8 26/06/2014 Put 9.670 0.004 0.004 0.000   200 0.004
SUNXF7 26/06/2014 Call 9.920 2.965 2.965 0.000   0 2.965
SUNXG7 26/06/2014 Put 9.920 0.007 0.007 0.000   200 0.007
SUNMY9 26/06/2014 Call 10.160 2.730 2.730 0.000   0 2.730
SUNMZ9 26/06/2014 Put 10.160 0.010 0.010 0.000   0 0.010
SUNVA8 26/06/2014 Call 10.170 2.720 2.720 0.000   0 2.720
SUNVB8 26/06/2014 Put 10.170 0.010 0.010 0.000   0 0.010
SUNWI7 26/06/2014 Call 10.400 2.490 2.490 0.000   0 2.490
SUNWJ7 26/06/2014 Put 10.400 0.015 0.015 0.000   200 0.015
SUNVD8 26/06/2014 Call 10.410 2.480 2.480 0.000   120 2.480
SUNVC8 26/06/2014 Put 10.410 0.015 0.015 0.000   0 0.015
SUNRF9 26/06/2014 Call 10.650 2.245 2.245 0.000   0 2.245
SUNRG9 26/06/2014 Put 10.650 0.015 0.015 0.000   0 0.015
SUNWS7 26/06/2014 Call 10.880 2.020 2.020 0.000   63 2.020
SUNWT7 26/06/2014 Put 10.880 0.020 0.020 0.000   500 0.020
SUNT99 26/06/2014 Call 11.130 1.775 1.775 0.000   0 1.775
SUNTA9 26/06/2014 Put 11.130 0.030 0.030 0.000   535 0.030
SUNWG7 26/06/2014 Call 11.370 1.545 1.545 0.000   0 1.545
SUNWH7 26/06/2014 Put 11.370 0.035 0.035 0.000   149 0.035
SUNW59 26/06/2014 Call 11.610 1.320 1.320 0.000   0 1.320
SUNW69 26/06/2014 Put 11.610 0.050 0.050 0.000   100 0.050
SUNWQ7 26/06/2014 Call 11.850 1.100 1.100 0.000   100 1.100
SUNWR7 26/06/2014 Put 11.850 0.065 0.065 0.000   1,310 0.065
SUNZN9 26/06/2014 Call 12.090 0.890 0.890 0.000   0 0.890
SUNZO9 26/06/2014 Put 12.090 0.095 0.095 0.000   5,416 0.095
SUNWR8 26/06/2014 Call 12.100 0.885 0.885 0.000   40 0.885
SUNWQ8 26/06/2014 Put 12.100 0.095 0.095 0.000   300 0.095
SUNWK7 26/06/2014 Call 12.340 0.690 0.690 0.000   1,558 0.690
SUNWL7 26/06/2014 Put 12.340 0.140 0.140 0.000   1,612 0.140
SUNE87 26/06/2014 Call 12.580 0.515 0.515 0.000   1,653 0.515
SUNE97 26/06/2014 Put 12.580 0.200 0.200 0.000   289 0.200
SUNSQ8 26/06/2014 Call 12.590 0.505 0.505 0.000   305 0.505
SUNSR8 26/06/2014 Put 12.590 0.200 0.200 0.000   1,143 0.200
SUNWO7 26/06/2014 Call 12.820 0.360 0.360 0.000   1,425 0.360
SUNWP7 26/06/2014 Put 12.820 0.290 0.290 0.000   1,025 0.290
SUNST8 26/06/2014 Call 12.830 0.355 0.355 0.000   431 0.355
SUNSS8 26/06/2014 Put 12.830 0.290 0.290 0.000   443 0.290
SUNFR7 26/06/2014 Call 13.060 0.240 0.240 0.000   7,861 0.240
SUNFS7 26/06/2014 Put 13.060 0.410 0.410 0.000   245 0.410
SUNWM7 26/06/2014 Call 13.300 0.150 0.150 0.140 8 5,121 0.150
SUNWN7 26/06/2014 Put 13.300 0.560 0.560 0.000   350 0.560
SUNK17 26/06/2014 Call 13.540 0.090 0.090 0.000   1,397 0.090
SUNK27 26/06/2014 Put 13.540 0.745 0.745 0.000   30 0.745
SUNXR8 26/06/2014 Call 13.550 0.085 0.085 0.000   115 0.085
SUNXS8 26/06/2014 Put 13.550 0.735 0.735 0.000   0 0.735
SUNY77 26/06/2014 Call 13.790 0.050 0.050 0.000   109 0.050
SUNY87 26/06/2014 Put 13.790 0.970 0.970 0.000   100 0.970
SUNQV7 26/06/2014 Call 14.030 0.025 0.025 0.000   576 0.025
SUNQW7 26/06/2014 Put 14.030 1.200 1.200 0.000   0 1.200
SUNYF7 26/06/2014 Call 14.270 0.015 0.015 0.000   20 0.015
SUNYG7 26/06/2014 Put 14.270 1.440 1.440 0.000   0 1.440
SUNSX7 26/06/2014 Call 14.520 0.007 0.007 0.000   200 0.007
SUNSY7 26/06/2014 Put 14.520 1.690 1.690 0.000   0 1.690
SUNEI8 26/06/2014 Call 15.000 0.002 0.002 0.000   40 0.002
SUNEJ8 26/06/2014 Put 15.000 2.170 2.170 0.000   0 2.170
SUNF78 26/06/2014 Call 15.480 0.000 0.000 0.000   57 0.000
SUNF88 26/06/2014 Put 15.480 2.650 2.650 0.000   0 2.650
SUNL28 26/06/2014 Call 15.960 0.000 0.000 0.000   0 0.000
SUNL38 26/06/2014 Put 15.960 3.130 3.130 0.000   0 3.130
SUNLQ8 26/06/2014 Call 16.440 0.000 0.000 0.000   0 0.000
SUNLR8 26/06/2014 Put 16.440 3.610 3.610 0.000   0 3.610
SUNUT8 24/07/2014 Call 10.000 2.915 2.915 0.000   0 2.915
SUNUU8 24/07/2014 Put 10.000 0.020 0.020 0.000   30 0.020
SUNUL8 24/07/2014 Call 10.250 2.665 2.665 0.000   0 2.665
SUNUM8 24/07/2014 Put 10.250 0.020 0.020 0.000   0 0.020
SUNTW8 24/07/2014 Call 10.500 2.420 2.420 0.000   0 2.420
SUNTX8 24/07/2014 Put 10.500 0.020 0.020 0.000   30 0.020
SUNT18 24/07/2014 Call 10.750 2.175 2.175 0.000   0 2.175
SUNT28 24/07/2014 Put 10.750 0.025 0.025 0.000   40 0.025
SUNT38 24/07/2014 Call 11.000 1.935 1.935 0.000   0 1.935
SUNT48 24/07/2014 Put 11.000 0.035 0.035 0.000   0 0.035
SUNVK8 24/07/2014 Call 11.010 1.925 1.925 0.000   0 1.925
SUNVL8 24/07/2014 Put 11.010 0.035 0.035 0.000   0 0.035
SUNT58 24/07/2014 Call 11.250 1.700 1.700 0.000   290 1.700
SUNT68 24/07/2014 Put 11.250 0.045 0.045 0.000   50 0.045
SUNVM8 24/07/2014 Call 11.260 1.690 1.690 0.000   0 1.690
SUNVN8 24/07/2014 Put 11.260 0.045 0.045 0.000   0 0.045
SUNT78 24/07/2014 Call 11.500 1.465 1.465 0.000   0 1.465
SUNT88 24/07/2014 Put 11.500 0.060 0.060 0.000   30 0.060
SUNVP8 24/07/2014 Call 11.510 1.455 1.455 0.000   0 1.455
SUNVO8 24/07/2014 Put 11.510 0.060 0.060 0.000   0 0.060
SUNT98 24/07/2014 Call 11.750 1.240 1.240 0.000   5 1.240
SUNTA8 24/07/2014 Put 11.750 0.085 0.085 0.000   18 0.085
SUNTB8 24/07/2014 Call 12.000 1.025 1.025 0.000   0 1.025
SUNTC8 24/07/2014 Put 12.000 0.115 0.115 0.000   60 0.115
SUNTD8 24/07/2014 Call 12.250 0.820 0.820 0.000   25 0.820
SUNTE8 24/07/2014 Put 12.250 0.160 0.160 0.000   0 0.160
SUNTF8 24/07/2014 Call 12.500 0.635 0.635 0.000   0 0.635
SUNTG8 24/07/2014 Put 12.500 0.225 0.225 0.000   0 0.225
SUNY88 24/07/2014 Call 12.510 0.630 0.630 0.000   43 0.630
SUNY78 24/07/2014 Put 12.510 0.225 0.225 0.000   0 0.225
SUNTH8 24/07/2014 Call 12.750 0.475 0.475 0.000   4 0.475
SUNTI8 24/07/2014 Put 12.750 0.315 0.315 0.000   35 0.315
SUNTJ8 24/07/2014 Call 13.000 0.335 0.335 0.000   208 0.335
SUNTK8 24/07/2014 Put 13.000 0.425 0.425 0.000   0 0.425
SUNTL8 24/07/2014 Call 13.250 0.230 0.230 0.000   136 0.230
SUNTM8 24/07/2014 Put 13.250 0.575 0.575 0.000   0 0.575
SUNTN8 24/07/2014 Call 13.500 0.150 0.150 0.000   721 0.150
SUNTO8 24/07/2014 Put 13.500 0.750 0.750 0.000   0 0.750
SUNTP8 24/07/2014 Call 13.750 0.090 0.090 0.000   0 0.090
SUNTQ8 24/07/2014 Put 13.750 0.950 0.950 0.000   0 0.950
SUNY98 24/07/2014 Call 13.760 0.090 0.090 0.000   0 0.090
SUNYA8 24/07/2014 Put 13.760 0.925 0.925 0.000   0 0.925
SUNTR8 24/07/2014 Call 14.000 0.055 0.055 0.000   0 0.055
SUNTS8 24/07/2014 Put 14.000 1.180 1.180 0.000   0 1.180
SUNTT8 24/07/2014 Call 14.250 0.035 0.035 0.000   0 0.035
SUNTU8 24/07/2014 Put 14.250 1.420 1.420 0.000   0 1.420
SUNVI8 24/07/2014 Call 14.500 0.020 0.020 0.000   0 0.020
SUNVJ8 24/07/2014 Put 14.500 1.670 1.670 0.000   0 1.670
SUNW98 28/08/2014 Call 10.500 2.460 2.460 0.000   0 2.460
SUNWA8 28/08/2014 Put 10.500 0.050 0.050 0.000   75 0.050
SUNVQ8 28/08/2014 Call 10.750 2.220 2.220 0.000   0 2.220
SUNVR8 28/08/2014 Put 10.750 0.065 0.065 0.000   30 0.065
SUNWJ8 28/08/2014 Call 11.000 1.980 1.980 0.000   0 1.980
SUNWK8 28/08/2014 Put 11.000 0.090 0.090 0.000   0 0.090
SUNW58 28/08/2014 Call 11.250 1.745 1.745 0.000   0 1.745
SUNW68 28/08/2014 Put 11.250 0.115 0.115 0.000   0 0.115
SUNW18 28/08/2014 Call 11.500 1.515 1.515 0.000   0 1.515
SUNW28 28/08/2014 Put 11.500 0.155 0.155 0.000   0 0.155
SUNVS8 28/08/2014 Call 11.750 1.295 1.295 0.000   0 1.295
SUNVT8 28/08/2014 Put 11.750 0.200 0.200 0.000   130 0.200
SUNWH8 28/08/2014 Call 12.000 1.085 1.085 0.000   0 1.085
SUNWI8 28/08/2014 Put 12.000 0.265 0.265 0.000   75 0.265
SUNW78 28/08/2014 Call 12.250 0.885 0.885 0.000   0 0.885
SUNW88 28/08/2014 Put 12.250 0.345 0.345 0.000   85 0.345
SUNW38 28/08/2014 Call 12.500 0.700 0.700 0.000   4 0.700
SUNW48 28/08/2014 Put 12.500 0.450 0.450 0.000   50 0.450
SUNXB8 28/08/2014 Call 12.510 0.480 0.480 0.000   0 0.480
SUNXA8 28/08/2014 Put 12.510 0.450 0.450 0.000   0 0.450
SUNVW8 28/08/2014 Call 12.750 0.545 0.545 0.000   6 0.545
SUNVX8 28/08/2014 Put 12.750 0.570 0.570 0.000   1,000 0.570
SUNXC8 28/08/2014 Call 12.760 0.355 0.355 0.000   1,830 0.355
SUNXD8 28/08/2014 Put 12.760 0.570 0.570 0.000   0 0.570
SUNWF8 28/08/2014 Call 13.000 0.410 0.410 0.000   0 0.410
SUNWG8 28/08/2014 Put 13.000 0.715 0.715 0.000   0 0.715
SUNXG8 28/08/2014 Call 13.010 0.255 0.255 0.000   35 0.255
SUNXF8 28/08/2014 Put 13.010 0.715 0.715 0.000   65 0.715
SUNWB8 28/08/2014 Call 13.250 0.300 0.300 0.000   1,500 0.300
SUNWC8 28/08/2014 Put 13.250 0.880 0.880 0.000   0 0.880
SUNXH8 28/08/2014 Call 13.260 0.180 0.180 0.000   0 0.180
SUNXI8 28/08/2014 Put 13.260 0.885 0.885 0.000   0 0.885
SUNVY8 28/08/2014 Call 13.500 0.215 0.215 0.000   0 0.215
SUNVZ8 28/08/2014 Put 13.500 1.075 1.075 0.000   0 1.075
SUNXK8 28/08/2014 Call 13.510 0.125 0.125 0.000   0 0.125
SUNXJ8 28/08/2014 Put 13.510 1.075 1.075 0.000   0 1.075
SUNVU8 28/08/2014 Call 13.750 0.150 0.150 0.000   0 0.150
SUNVV8 28/08/2014 Put 13.750 1.285 1.285 0.000   0 1.285
SUNXM8 28/08/2014 Call 13.760 0.085 0.085 0.000   0 0.085
SUNXL8 28/08/2014 Put 13.760 1.285 1.285 0.000   0 1.285
SUNWD8 28/08/2014 Call 14.000 0.105 0.105 0.000   0 0.105
SUNWE8 28/08/2014 Put 14.000 1.510 1.510 0.000   0 1.510
SUNXN8 28/08/2014 Call 14.010 0.060 0.060 0.000   0 0.060
SUNXO8 28/08/2014 Put 14.010 1.510 1.510 0.000   0 1.510
SUNWM8 28/08/2014 Call 14.250 0.075 0.075 0.000   200 0.075
SUNWN8 28/08/2014 Put 14.250 1.745 1.745 0.000   0 1.745
SUNXQ8 28/08/2014 Call 14.260 0.040 0.040 0.000   0 0.040
SUNXP8 28/08/2014 Put 14.260 1.745 1.745 0.000   0 1.745
SUNWO8 28/08/2014 Call 14.500 0.050 0.050 0.000   0 0.050
SUNWP8 28/08/2014 Put 14.500 1.985 1.985 0.000   0 1.985
SUNGZ8 25/09/2014 Call 0.010 12.535 12.535 0.000   0 12.535
SUNCF8 25/09/2014 Call 3.870 8.995 8.995 0.000   0 8.995
SUNCG8 25/09/2014 Put 3.870 0.000 0.000 0.000   160 0.000
SUNCI8 25/09/2014 Call 4.840 8.035 8.035 0.000   0 8.035
SUNCH8 25/09/2014 Put 4.840 0.000 0.000 0.000   239 0.000
SUNV39 25/09/2014 Call 7.250 5.650 5.650 0.000   0 5.650
SUNV49 25/09/2014 Put 7.250 0.009 0.009 0.000   0 0.009
SUNV59 25/09/2014 Call 7.740 5.165 5.165 0.000   0 5.165
SUNV69 25/09/2014 Put 7.740 0.015 0.015 0.000   0 0.015
SUNV19 25/09/2014 Call 8.230 4.685 4.685 0.000   0 4.685
SUNV29 25/09/2014 Put 8.230 0.020 0.020 0.000   0 0.020
SUNV79 25/09/2014 Call 8.710 4.210 4.210 0.000   0 4.210
SUNV89 25/09/2014 Put 8.710 0.030 0.030 0.000   0 0.030
SUNRS7 25/09/2014 Call 8.950 3.975 3.975 0.000   0 3.975
SUNRR7 25/09/2014 Put 8.950 0.030 0.030 0.000   11 0.030
SUNRT7 25/09/2014 Call 9.190 3.735 3.735 0.000   0 3.735
SUNRU7 25/09/2014 Put 9.190 0.035 0.035 0.000   100 0.035
SUNV99 25/09/2014 Call 9.670 3.265 3.265 0.000   0 3.265
SUNVA9 25/09/2014 Put 9.670 0.045 0.045 0.000   150 0.045
SUNUW9 25/09/2014 Call 10.160 2.785 2.785 0.000   0 2.785
SUNUX9 25/09/2014 Put 10.160 0.055 0.055 0.000   200 0.055
SUNVF8 25/09/2014 Call 10.170 2.425 2.425 0.000   0 2.425
SUNVE8 25/09/2014 Put 10.170 0.055 0.055 0.000   0 0.055
SUNTY8 25/09/2014 Call 10.400 2.550 2.550 0.000   0 2.550
SUNTZ8 25/09/2014 Put 10.400 0.065 0.065 0.000   27 0.065
SUNVG8 25/09/2014 Call 10.410 2.195 2.195 0.000   0 2.195
SUNVH8 25/09/2014 Put 10.410 0.065 0.065 0.000   0 0.065
SUNVB9 25/09/2014 Call 10.650 2.310 2.310 0.000   0 2.310
SUNVC9 25/09/2014 Put 10.650 0.080 0.080 0.000   50 0.080
SUNPZ8 25/09/2014 Call 10.880 2.090 2.090 0.000   0 2.090
SUNQ18 25/09/2014 Put 10.880 0.100 0.100 0.000   30 0.100
SUNUY9 25/09/2014 Call 11.130 1.855 1.855 0.000   0 1.855
SUNUZ9 25/09/2014 Put 11.130 0.125 0.125 0.000   10 0.125
SUNI18 25/09/2014 Call 11.370 1.635 1.635 0.000   0 1.635
SUNI28 25/09/2014 Put 11.370 0.155 0.155 0.000   158 0.155
SUNW79 25/09/2014 Call 11.610 1.420 1.420 0.000   75 1.420
SUNW89 25/09/2014 Put 11.610 0.195 0.195 0.000   1,013 0.195
SUNFU8 25/09/2014 Call 11.850 1.215 1.215 0.000   0 1.215
SUNFV8 25/09/2014 Put 11.850 0.250 0.250 0.000   254 0.250
SUNZP9 25/09/2014 Call 12.090 1.015 1.015 0.000   207 1.015
SUNZQ9 25/09/2014 Put 12.090 0.315 0.315 0.000   52 0.315
SUNFO8 25/09/2014 Call 12.340 0.825 0.825 0.000   25 0.825
SUNFP8 25/09/2014 Put 12.340 0.405 0.405 0.000   277 0.405
SUNEF7 25/09/2014 Call 12.580 0.655 0.655 0.000   3 0.655
SUNEG7 25/09/2014 Put 12.580 0.515 0.515 0.000   215 0.515
SUNKF8 25/09/2014 Call 12.590 0.490 0.490 0.000   209 0.490
SUNKG8 25/09/2014 Put 12.590 0.510 0.510 0.450 300 631 0.510
SUNFW8 25/09/2014 Call 12.820 0.510 0.510 0.000   2,021 0.510
SUNFX8 25/09/2014 Put 12.820 0.640 0.640 0.000   1,310 0.640
SUNIQ8 25/09/2014 Call 12.830 0.375 0.375 0.000   264 0.375
SUNIR8 25/09/2014 Put 12.830 0.635 0.635 0.000   0 0.635
SUNFT7 25/09/2014 Call 13.060 0.385 0.385 0.000   350 0.385
SUNFU7 25/09/2014 Put 13.060 0.790 0.790 0.000   2,000 0.790
SUNK28 25/09/2014 Call 13.070 0.280 0.280 0.000   764 0.280
SUNK18 25/09/2014 Put 13.070 0.780 0.780 0.000   250 0.780
SUNFM8 25/09/2014 Call 13.300 0.280 0.280 0.000   155 0.280
SUNFN8 25/09/2014 Put 13.300 0.960 0.960 0.000   17 0.960
SUNK38 25/09/2014 Call 13.310 0.205 0.205 0.000   2,058 0.205
SUNK48 25/09/2014 Put 13.310 0.945 0.945 0.000   0 0.945
SUNK37 25/09/2014 Call 13.540 0.205 0.205 0.000   30 0.205
SUNK47 25/09/2014 Put 13.540 1.145 1.145 0.000   50 1.145
SUNFQ8 25/09/2014 Call 13.790 0.140 0.140 0.000   200 0.140
SUNFR8 25/09/2014 Put 13.790 1.355 1.355 0.000   241 1.355
SUNQX7 25/09/2014 Call 14.030 0.100 0.100 0.000   48 0.100
SUNQY7 25/09/2014 Put 14.030 1.565 1.565 0.000   30 1.565
SUNFS8 25/09/2014 Call 14.270 0.075 0.075 0.000   769 0.075
SUNFT8 25/09/2014 Put 14.270 1.785 1.785 0.000   30 1.785
SUNSZ7 25/09/2014 Call 14.520 0.055 0.055 0.000   38 0.055
SUNT17 25/09/2014 Put 14.520 2.020 2.020 0.000   158 2.020
SUNFK8 25/09/2014 Call 15.000 0.035 0.035 0.000   20 0.035
SUNFL8 25/09/2014 Put 15.000 2.480 2.480 0.000   80 2.480
SUNDQ8 25/09/2014 Call 15.480 0.025 0.025 0.000   20 0.025
SUNDR8 25/09/2014 Put 15.480 2.945 2.945 0.000   80 2.945
SUNL48 25/09/2014 Call 15.960 0.020 0.020 0.000   0 0.020
SUNL58 25/09/2014 Put 15.960 3.415 3.415 0.000   80 3.415
SUNF98 25/09/2014 Call 16.440 0.015 0.015 0.000   100 0.015
SUNFF8 25/09/2014 Put 16.440 3.885 3.885 0.000   180 3.885
SUNRM8 18/12/2014 Call 0.010 12.615 12.615 0.000   0 12.615
SUNK29 18/12/2014 Call 5.810 7.075 7.075 0.000   0 7.075
SUNK39 18/12/2014 Put 5.810 0.007 0.007 0.000   250 0.007
SUNKA9 18/12/2014 Call 6.290 6.600 6.600 0.000   0 6.600
SUNKB9 18/12/2014 Put 6.290 0.015 0.015 0.000   0 0.015
SUNK89 18/12/2014 Call 6.770 6.125 6.125 0.000   0 6.125
SUNK99 18/12/2014 Put 6.770 0.020 0.020 0.000   0 0.020
SUNXY8 18/12/2014 Call 7.250 5.650 5.650 0.000   0 5.650
SUNXW8 18/12/2014 Put 7.250 0.025 0.025 0.000   204 0.025
SUNI48 18/12/2014 Call 7.740 5.165 5.165 0.000   0 5.165
SUNI38 18/12/2014 Put 7.740 0.030 0.030 0.000   344 0.030
SUNI68 18/12/2014 Call 8.230 4.685 4.685 0.000   30 4.685
SUNI58 18/12/2014 Put 8.230 0.040 0.040 0.000   1,084 0.040
SUNK69 18/12/2014 Call 8.710 4.210 4.210 0.000   0 4.210
SUNK79 18/12/2014 Put 8.710 0.045 0.045 0.000   0 0.045
SUNBF8 18/12/2014 Call 9.190 3.740 3.740 0.000   50 3.740
SUNBG8 18/12/2014 Put 9.190 0.060 0.060 0.000   0 0.060
SUNK49 18/12/2014 Call 9.670 3.275 3.275 0.000   0 3.275
SUNK59 18/12/2014 Put 9.670 0.080 0.080 0.000   140 0.080
SUNBI8 18/12/2014 Call 10.160 2.800 2.800 0.000   0 2.800
SUNBH8 18/12/2014 Put 10.160 0.110 0.110 0.000   420 0.110
SUNU18 18/12/2014 Call 10.400 2.570 2.570 0.000   0 2.570
SUNU28 18/12/2014 Put 10.400 0.130 0.130 0.135 12 12 0.130
SUNRH9 18/12/2014 Call 10.650 2.335 2.335 0.000   80 2.335
SUNRI9 18/12/2014 Put 10.650 0.160 0.160 0.000   182 0.160
SUNSG8 18/12/2014 Call 10.880 2.120 2.120 0.000   0 2.120
SUNSH8 18/12/2014 Put 10.880 0.185 0.185 0.185 15 30 0.185
SUNBJ8 18/12/2014 Call 11.130 1.895 1.895 0.000   0 1.895
SUNBK8 18/12/2014 Put 11.130 0.225 0.225 0.220 30 230 0.225
SUNQK8 18/12/2014 Call 11.370 1.685 1.685 0.000   29 1.685
SUNQL8 18/12/2014 Put 11.370 0.270 0.270 0.000   39 0.270
SUNW99 18/12/2014 Call 11.610 1.480 1.480 0.000   0 1.480
SUNWA9 18/12/2014 Put 11.610 0.320 0.320 0.000   80 0.320
SUNQW8 18/12/2014 Call 11.850 1.290 1.290 0.000   0 1.290
SUNQX8 18/12/2014 Put 11.850 0.385 0.385 0.000   55 0.385
SUNBM8 18/12/2014 Call 12.090 1.110 1.110 0.000   60 1.110
SUNBL8 18/12/2014 Put 12.090 0.460 0.460 0.000   30 0.460
SUNQO8 18/12/2014 Call 12.340 0.935 0.935 0.000   0 0.935
SUNQP8 18/12/2014 Put 12.340 0.550 0.550 0.515 67 67 0.550
SUNEH7 18/12/2014 Call 12.580 0.785 0.785 0.000   130 0.785
SUNEI7 18/12/2014 Put 12.580 0.650 0.650 0.000   30 0.650
SUNQU8 18/12/2014 Call 12.820 0.645 0.645 0.000   105 0.645
SUNQV8 18/12/2014 Put 12.820 0.770 0.770 0.000   0 0.770
SUNG68 18/12/2014 Call 13.060 0.525 0.525 0.000   100 0.525
SUNG58 18/12/2014 Put 13.060 0.900 0.900 0.000   100 0.900
SUNQQ8 18/12/2014 Call 13.300 0.425 0.425 0.000   138 0.425
SUNQR8 18/12/2014 Put 13.300 1.050 1.050 0.000   0 1.050
SUNG78 18/12/2014 Call 13.540 0.335 0.335 0.000   50 0.335
SUNG88 18/12/2014 Put 13.540 1.210 1.210 0.000   0 1.210
SUNGL8 18/12/2014 Call 13.550 0.335 0.335 0.000   178 0.335
SUNGM8 18/12/2014 Put 13.550 1.220 1.220 0.000   0 1.220
SUNQS8 18/12/2014 Call 13.790 0.260 0.260 0.000   178 0.260
SUNQT8 18/12/2014 Put 13.790 1.395 1.395 0.000   0 1.395
SUNQZ7 18/12/2014 Call 14.030 0.200 0.200 0.000   184 0.200
SUNR17 18/12/2014 Put 14.030 1.585 1.585 0.000   0 1.585
SUNQM8 18/12/2014 Call 14.270 0.155 0.155 0.000   143 0.155
SUNQN8 18/12/2014 Put 14.270 1.790 1.790 0.000   0 1.790
SUNT27 18/12/2014 Call 14.520 0.115 0.115 0.000   50 0.115
SUNT37 18/12/2014 Put 14.520 2.010 2.010 0.000   0 2.010
SUNRN8 18/12/2014 Call 15.000 0.065 0.065 0.000   217 0.065
SUNRO8 18/12/2014 Put 15.000 2.460 2.460 0.000   0 2.460
SUNDS8 18/12/2014 Call 15.480 0.045 0.045 0.000   80 0.045
SUNDT8 18/12/2014 Put 15.480 2.930 2.930 0.000   0 2.930
SUNFG8 18/12/2014 Call 16.440 0.025 0.025 0.000   20 0.025
SUNFH8 18/12/2014 Put 16.440 3.880 3.880 0.000   0 3.880
SUNX98 26/03/2015 Call 0.010 12.320 12.320 0.000   0 12.320
SUNPZ7 26/03/2015 Call 9.350 3.585 3.585 0.000   0 3.585
SUNQ17 26/03/2015 Put 9.350 0.115 0.115 0.000   0 0.115
SUNY68 26/03/2015 Call 9.360 3.070 3.070 0.000   0 3.070
SUNY58 26/03/2015 Put 9.360 0.115 0.115 0.000   0 0.115
SUNQA7 26/03/2015 Call 9.840 3.110 3.110 0.000   0 3.110
SUNQB7 26/03/2015 Put 9.840 0.170 0.170 0.000   0 0.170
SUNPT7 26/03/2015 Call 10.330 2.645 2.645 0.000   0 2.645
SUNPU7 26/03/2015 Put 10.330 0.235 0.235 0.000   0 0.235
SUNXT8 26/03/2015 Call 10.340 2.220 2.220 0.000   0 2.220
SUNXU8 26/03/2015 Put 10.340 0.235 0.235 0.000   0 0.235
SUNQ47 26/03/2015 Call 10.820 2.195 2.195 0.000   0 2.195
SUNQ57 26/03/2015 Put 10.820 0.325 0.325 0.000   0 0.325
SUNX18 26/03/2015 Call 11.070 1.975 1.975 0.000   0 1.975
SUNX28 26/03/2015 Put 11.070 0.380 0.380 0.000   0 0.380
SUNPV7 26/03/2015 Call 11.320 1.770 1.770 0.000   0 1.770
SUNPW7 26/03/2015 Put 11.320 0.445 0.445 0.000   0 0.445
SUNWS8 26/03/2015 Call 11.560 1.575 1.575 0.000   0 1.575
SUNWT8 26/03/2015 Put 11.560 0.515 0.515 0.000   0 0.515
SUNQ67 26/03/2015 Call 11.810 1.390 1.390 0.000   1,000 1.390
SUNQ77 26/03/2015 Put 11.810 0.600 0.600 0.000   1,000 0.600
SUNXZ8 26/03/2015 Call 11.820 1.150 1.150 0.000   0 1.150
SUNXV8 26/03/2015 Put 11.820 0.595 0.595 0.000   0 0.595
SUNX38 26/03/2015 Call 12.050 1.220 1.220 0.000   0 1.220
SUNX48 26/03/2015 Put 12.050 0.690 0.690 0.000   0 0.690
SUNQ27 26/03/2015 Call 12.300 1.055 1.055 0.000   0 1.055
SUNQ37 26/03/2015 Put 12.300 0.800 0.800 0.000   120 0.800
SUNWY8 26/03/2015 Call 12.550 0.905 0.905 0.000   0 0.905
SUNWZ8 26/03/2015 Put 12.550 0.920 0.920 0.000   0 0.920
SUNQ87 26/03/2015 Call 12.790 0.770 0.770 0.000   200 0.770
SUNQ97 26/03/2015 Put 12.790 1.045 1.045 0.000   0 1.045
SUNX58 26/03/2015 Call 13.040 0.645 0.645 0.000   0 0.645
SUNX68 26/03/2015 Put 13.040 1.195 1.195 0.000   0 1.195
SUNY18 26/03/2015 Call 13.050 0.535 0.535 0.000   0 0.535
SUNY28 26/03/2015 Put 13.050 1.185 1.185 0.000   0 1.185
SUNPX7 26/03/2015 Call 13.280 0.540 0.540 0.000   0 0.540
SUNPY7 26/03/2015 Put 13.280 1.345 1.345 0.000   0 1.345
SUNWU8 26/03/2015 Call 13.530 0.450 0.450 0.000   0 0.450
SUNWV8 26/03/2015 Put 13.530 1.520 1.520 0.000   0 1.520
SUNY48 26/03/2015 Call 13.540 0.370 0.370 0.000   0 0.370
SUNY38 26/03/2015 Put 13.540 1.505 1.505 0.000   0 1.505
SUNQD7 26/03/2015 Call 13.780 0.370 0.370 0.000   0 0.370
SUNQE7 26/03/2015 Put 13.780 1.700 1.700 0.000   207 1.700
SUNX78 26/03/2015 Call 14.020 0.310 0.310 0.350 200 200 0.310
SUNX88 26/03/2015 Put 14.020 1.880 1.880 0.000   0 1.880
SUNT47 26/03/2015 Call 14.270 0.255 0.255 0.000   400 0.255
SUNT57 26/03/2015 Put 14.270 2.075 2.075 0.000   199 2.075
SUNWW8 26/03/2015 Call 14.520 0.205 0.205 0.000   0 0.205
SUNWX8 26/03/2015 Put 14.520 2.280 2.280 0.000   0 2.280
SUNTY7 26/03/2015 Call 14.760 0.165 0.165 0.000   200 0.165
SUNTZ7 26/03/2015 Put 14.760 2.480 2.480 0.000   0 2.480
SUNEK8 26/03/2015 Call 15.750 0.065 0.065 0.000   0 0.065
SUNEL8 26/03/2015 Put 15.750 3.365 3.365 0.000   0 3.365
SUNL68 26/03/2015 Call 16.730 0.035 0.035 0.000   0 0.035
SUNL78 26/03/2015 Put 16.730 4.300 4.300 0.000   0 4.300
SUNLY9 25/06/2015 Call 5.810 7.070 7.070 0.000   0 7.070
SUNLZ9 25/06/2015 Put 5.810 0.025 0.025 0.000   1,000 0.025
SUNMB9 25/06/2015 Call 6.290 6.595 6.595 0.000   0 6.595
SUNMC9 25/06/2015 Put 6.290 0.040 0.040 0.000   2,390 0.040
SUNM39 25/06/2015 Call 6.770 6.120 6.120 0.000   0 6.120
SUNM49 25/06/2015 Put 6.770 0.055 0.055 0.000   0 0.055
SUNM99 25/06/2015 Call 7.250 5.645 5.645 0.000   0 5.645
SUNMA9 25/06/2015 Put 7.250 0.085 0.085 0.000   0 0.085
SUNM19 25/06/2015 Call 7.740 5.160 5.160 0.000   0 5.160
SUNM29 25/06/2015 Put 7.740 0.120 0.120 0.000   0 0.120
SUNMF9 25/06/2015 Call 8.230 4.675 4.675 0.000   0 4.675
SUNMG9 25/06/2015 Put 8.230 0.160 0.160 0.000   0 0.160
SUNM59 25/06/2015 Call 8.710 4.205 4.205 0.000   0 4.205
SUNM69 25/06/2015 Put 8.710 0.215 0.215 0.000   0 0.215
SUNMD9 25/06/2015 Call 9.190 3.745 3.745 0.000   100 3.745
SUNME9 25/06/2015 Put 9.190 0.285 0.285 0.000   0 0.285
SUNM79 25/06/2015 Call 9.670 3.290 3.290 0.000   0 3.290
SUNM89 25/06/2015 Put 9.670 0.370 0.370 0.000   0 0.370
SUNN19 25/06/2015 Call 10.160 2.845 2.845 0.000   0 2.845
SUNN29 25/06/2015 Put 10.160 0.475 0.475 0.000   0 0.475
SUNRJ9 25/06/2015 Call 10.650 2.420 2.420 0.000   105 2.420
SUNRK9 25/06/2015 Put 10.650 0.600 0.600 0.000   0 0.600
SUNTB9 25/06/2015 Call 11.130 2.035 2.035 0.000   1,026 2.035
SUNTC9 25/06/2015 Put 11.130 0.745 0.745 0.000   0 0.745
SUNWB9 25/06/2015 Call 11.610 1.680 1.680 0.000   0 1.680
SUNWC9 25/06/2015 Put 11.610 0.915 0.915 0.000   0 0.915
SUNZR9 25/06/2015 Call 12.090 1.360 1.360 0.000   0 1.360
SUNZS9 25/06/2015 Put 12.090 1.110 1.110 0.000   0 1.110
SUNEJ7 25/06/2015 Call 12.580 1.075 1.075 0.000   30 1.075
SUNEK7 25/06/2015 Put 12.580 1.340 1.340 0.000   30 1.340
SUNFV7 25/06/2015 Call 13.060 0.835 0.835 0.000   0 0.835
SUNFW7 25/06/2015 Put 13.060 1.595 1.595 0.000   0 1.595
SUNK57 25/06/2015 Call 13.540 0.630 0.630 0.000   0 0.630
SUNK67 25/06/2015 Put 13.540 1.875 1.875 0.000   0 1.875
SUNR27 25/06/2015 Call 14.030 0.460 0.460 0.000   0 0.460
SUNR37 25/06/2015 Put 14.030 2.190 2.190 0.000   0 2.190
SUNT67 25/06/2015 Call 14.520 0.320 0.320 0.000   0 0.320
SUNT77 25/06/2015 Put 14.520 2.530 2.530 0.000   0 2.530
SUNDU8 25/06/2015 Call 15.480 0.140 0.140 0.000   0 0.140
SUNDV8 25/06/2015 Put 15.480 3.280 3.280 0.000   0 3.280
SUNFI8 25/06/2015 Call 16.440 0.045 0.045 0.000   0 0.045
SUNFJ8 25/06/2015 Put 16.440 4.105 4.105 0.000   0 4.105
SUNU38 24/09/2015 Call 10.000 2.960 2.960 0.000   0 2.960
SUNU48 24/09/2015 Put 10.000 0.380 0.380 0.000   0 0.380
SUNQ28 24/09/2015 Call 10.500 2.510 2.510 0.000   0 2.510
SUNQ38 24/09/2015 Put 10.500 0.515 0.515 0.000   0 0.515
SUNI78 24/09/2015 Call 11.000 2.090 2.090 0.000   0 2.090
SUNI88 24/09/2015 Put 11.000 0.685 0.685 0.000   0 0.685
SUNG38 24/09/2015 Call 11.500 1.710 1.710 0.000   0 1.710
SUNG48 24/09/2015 Put 11.500 0.890 0.890 0.000   0 0.890
SUNGX8 24/09/2015 Call 12.000 1.375 1.375 0.000   0 1.375
SUNGY8 24/09/2015 Put 12.000 1.120 1.120 0.000   0 1.120
SUNG18 24/09/2015 Call 12.500 1.080 1.080 0.000   0 1.080
SUNG28 24/09/2015 Put 12.500 1.385 1.385 0.000   0 1.385
SUNGN8 24/09/2015 Call 13.000 0.835 0.835 0.000   0 0.835
SUNGO8 24/09/2015 Put 13.000 1.680 1.680 0.000   0 1.680
SUNFY8 24/09/2015 Call 13.500 0.625 0.625 0.000   0 0.625
SUNFZ8 24/09/2015 Put 13.500 2.000 2.000 0.000   0 2.000
SUNGP8 24/09/2015 Call 14.000 0.455 0.455 0.000   0 0.455
SUNGQ8 24/09/2015 Put 14.000 2.345 2.345 0.000   0 2.345
SUNGV8 24/09/2015 Call 14.500 0.320 0.320 0.000   0 0.320
SUNGW8 24/09/2015 Put 14.500 2.720 2.720 0.000   0 2.720
SUNGR8 24/09/2015 Call 15.000 0.215 0.215 0.000   0 0.215
SUNGS8 24/09/2015 Put 15.000 3.115 3.115 0.000   0 3.115
SUNGT8 24/09/2015 Call 16.000 0.085 0.085 0.000   0 0.085
SUNGU8 24/09/2015 Put 16.000 3.950 3.950 0.000   0 3.950
SUND57 17/12/2015 Call 7.870 5.035 5.035 0.000   0 5.035
SUND67 17/12/2015 Put 7.870 0.135 0.135 0.000   0 0.135
SUNCL7 17/12/2015 Call 8.360 4.560 4.560 0.000   0 4.560
SUNCM7 17/12/2015 Put 8.360 0.190 0.190 0.000   0 0.190
SUNCN7 17/12/2015 Call 8.860 4.080 4.080 0.000   0 4.080
SUNCO7 17/12/2015 Put 8.860 0.270 0.270 0.000   0 0.270
SUNCX7 17/12/2015 Call 9.350 3.625 3.625 0.000   0 3.625
SUNCY7 17/12/2015 Put 9.350 0.365 0.365 0.000   0 0.365
SUNCP7 17/12/2015 Call 9.840 3.185 3.185 0.000   0 3.185
SUNCQ7 17/12/2015 Put 9.840 0.485 0.485 0.000   0 0.485
SUND27 17/12/2015 Call 10.330 2.770 2.770 0.000   25 2.770
SUND37 17/12/2015 Put 10.330 0.620 0.620 0.000   20 0.620
SUNCT7 17/12/2015 Call 10.820 2.390 2.390 0.000   0 2.390
SUNCU7 17/12/2015 Put 10.820 0.785 0.785 0.000   1,700 0.785
SUNCV7 17/12/2015 Call 11.320 2.030 2.030 0.000   0 2.030
SUNCW7 17/12/2015 Put 11.320 0.980 0.980 0.000   0 0.980
SUNCR7 17/12/2015 Call 11.810 1.705 1.705 0.000   80 1.705
SUNCS7 17/12/2015 Put 11.810 1.190 1.190 0.000   140 1.190
SUNCZ7 17/12/2015 Call 12.300 1.410 1.410 0.000   3,050 1.410
SUND17 17/12/2015 Put 12.300 1.425 1.425 0.000   0 1.425
SUNEX7 17/12/2015 Call 12.790 1.155 1.155 0.000   0 1.155
SUNEY7 17/12/2015 Put 12.790 1.695 1.695 0.000   0 1.695
SUNJQ7 17/12/2015 Call 13.280 0.925 0.925 0.000   0 0.925
SUNJR7 17/12/2015 Put 13.280 1.990 1.990 0.000   0 1.990
SUNLY7 17/12/2015 Call 13.780 0.720 0.720 0.000   0 0.720
SUNLZ7 17/12/2015 Put 13.780 2.310 2.310 0.000   0 2.310
SUNT87 17/12/2015 Call 14.270 0.550 0.550 0.000   0 0.550
SUNT97 17/12/2015 Put 14.270 2.645 2.645 0.000   0 2.645
SUNU17 17/12/2015 Call 14.760 0.410 0.410 0.000   0 0.410
SUNU27 17/12/2015 Put 14.760 3.010 3.010 0.000   0 3.010
SUNEM8 17/12/2015 Call 15.750 0.200 0.200 0.000   0 0.200
SUNEN8 17/12/2015 Put 15.750 3.790 3.790 0.000   0 3.790
SUNL88 17/12/2015 Call 16.730 0.080 0.080 0.000   0 0.080
SUNL98 17/12/2015 Put 16.730 4.625 4.625 0.000   0 4.625
SUNXP7 23/06/2016 Call 9.350 3.595 3.595 0.000   0 3.595
SUNXQ7 23/06/2016 Put 9.350 0.600 0.600 0.000   0 0.600
SUNXB7 23/06/2016 Call 9.840 3.160 3.160 0.000   0 3.160
SUNXC7 23/06/2016 Put 9.840 0.765 0.765 0.000   0 0.765
SUNWU7 23/06/2016 Call 10.330 2.760 2.760 0.000   0 2.760
SUNWV7 23/06/2016 Put 10.330 0.950 0.950 0.000   0 0.950
SUNX37 23/06/2016 Call 10.820 2.405 2.405 0.000   0 2.405
SUNX47 23/06/2016 Put 10.820 1.165 1.165 0.000   0 1.165
SUNWW7 23/06/2016 Call 11.320 2.090 2.090 0.000   0 2.090
SUNWX7 23/06/2016 Put 11.320 1.395 1.395 0.000   0 1.395
SUNX97 23/06/2016 Call 11.810 1.825 1.825 0.000   0 1.825
SUNXA7 23/06/2016 Put 11.810 1.655 1.655 0.000   0 1.655
SUNWY7 23/06/2016 Call 12.300 1.595 1.595 0.000   0 1.595
SUNWZ7 23/06/2016 Put 12.300 1.925 1.925 0.000   0 1.925
SUNX77 23/06/2016 Call 12.790 1.390 1.390 0.000   0 1.390
SUNX87 23/06/2016 Put 12.790 2.215 2.215 0.000   0 2.215
SUNX17 23/06/2016 Call 13.280 1.215 1.215 0.000   0 1.215
SUNX27 23/06/2016 Put 13.280 2.525 2.525 0.000   0 2.525
SUNX57 23/06/2016 Call 13.780 1.060 1.060 0.000   0 1.060
SUNX67 23/06/2016 Put 13.780 2.860 2.860 0.000   0 2.860
SUNY97 23/06/2016 Call 14.270 0.925 0.925 0.000   0 0.925
SUNYA7 23/06/2016 Put 14.270 3.195 3.195 0.000   0 3.195
SUNZK7 23/06/2016 Call 14.760 0.805 0.805 0.000   0 0.805
SUNZL7 23/06/2016 Put 14.760 3.555 3.555 0.000   0 3.555
SUNEO8 23/06/2016 Call 15.750 0.610 0.610 0.000   0 0.610
SUNEP8 23/06/2016 Put 15.750 4.305 4.305 0.000   0 4.305
SUNLA8 23/06/2016 Call 16.730 0.460 0.460 0.000   0 0.460
SUNLB8 23/06/2016 Put 16.730 5.085 5.085 0.000   0 5.085
SUNU58 22/12/2016 Call 10.000 2.935 2.935 0.000   0 2.935
SUNU68 22/12/2016 Put 10.000 0.590 0.590 0.000   0 0.590
SUNSI8 22/12/2016 Call 10.500 2.470 2.470 0.000   0 2.470
SUNSJ8 22/12/2016 Put 10.500 0.775 0.775 0.000   0 0.775
SUNR98 22/12/2016 Call 11.000 2.045 2.045 0.000   0 2.045
SUNRF8 22/12/2016 Put 11.000 0.985 0.985 0.000   0 0.985
SUNR38 22/12/2016 Call 11.500 1.685 1.685 0.000   0 1.685
SUNR48 22/12/2016 Put 11.500 1.225 1.225 0.000   0 1.225
SUNR78 22/12/2016 Call 12.000 1.390 1.390 0.000   0 1.390
SUNR88 22/12/2016 Put 12.000 1.495 1.495 0.000   0 1.495
SUNQY8 22/12/2016 Call 12.500 1.155 1.155 0.000   0 1.155
SUNQZ8 22/12/2016 Put 12.500 1.790 1.790 0.000   0 1.790
SUNRG8 22/12/2016 Call 13.000 0.955 0.955 0.000   0 0.955
SUNRH8 22/12/2016 Put 13.000 2.105 2.105 0.000   0 2.105
SUNR18 22/12/2016 Call 13.500 0.795 0.795 0.000   0 0.795
SUNR28 22/12/2016 Put 13.500 2.440 2.440 0.000   0 2.440
SUNRI8 22/12/2016 Call 14.000 0.655 0.655 0.000   0 0.655
SUNRJ8 22/12/2016 Put 14.000 2.800 2.800 0.000   0 2.800
SUNRK8 22/12/2016 Call 14.500 0.540 0.540 0.000   0 0.540
SUNRL8 22/12/2016 Put 14.500 3.170 3.170 0.000   0 3.170
SUNR58 22/12/2016 Call 15.000 0.450 0.450 0.000   0 0.450
SUNR68 22/12/2016 Put 15.000 3.560 3.560 0.000   0 3.560

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.