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 14.280 Down -0.020 14.240 14.300 14.320 14.370 14.190 3,965,259 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
SUNGZ8 25/09/2014 Call 0.010 14.275 14.275 0.000   0 14.275
SUNEM9 25/09/2014 Call 0.110 14.170 14.170 0.000   0 14.170
SUNEL9 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNCF8 25/09/2014 Call 3.790 10.490 10.490 0.000   0 10.490
SUNCG8 25/09/2014 Put 3.790 0.000 0.000 0.000   160 0.000
SUNCI8 25/09/2014 Call 4.740 9.540 9.540 0.000   0 9.540
SUNCH8 25/09/2014 Put 4.740 0.000 0.000 0.000   239 0.000
SUNRS7 25/09/2014 Call 8.770 5.515 5.515 0.000   0 5.515
SUNRR7 25/09/2014 Put 8.770 0.000 0.000 0.000   31 0.000
SUNRT7 25/09/2014 Call 9.000 5.285 5.285 0.000   0 5.285
SUNRU7 25/09/2014 Put 9.000 0.000 0.000 0.000   100 0.000
SUNV99 25/09/2014 Call 9.480 4.805 4.805 0.000   0 4.805
SUNVA9 25/09/2014 Put 9.480 0.000 0.000 0.000   150 0.000
SUNUW9 25/09/2014 Call 9.960 4.325 4.325 0.000   0 4.325
SUNUX9 25/09/2014 Put 9.960 0.000 0.000 0.000   200 0.000
SUNVF8 25/09/2014 Call 9.970 4.315 4.315 0.000   0 4.315
SUNVE8 25/09/2014 Put 9.970 0.000 0.000 0.000   0 0.000
SUNTY8 25/09/2014 Call 10.190 4.095 4.095 0.000   0 4.095
SUNTZ8 25/09/2014 Put 10.190 0.000 0.000 0.000   27 0.000
SUNVG8 25/09/2014 Call 10.200 4.085 4.085 0.000   0 4.085
SUNVH8 25/09/2014 Put 10.200 0.000 0.000 0.000   0 0.000
SUNVB9 25/09/2014 Call 10.440 3.845 3.845 0.000   0 3.845
SUNVC9 25/09/2014 Put 10.440 0.000 0.000 0.000   2,010 0.000
SUNPZ8 25/09/2014 Call 10.660 3.625 3.625 0.000   0 3.625
SUNQ18 25/09/2014 Put 10.660 0.000 0.000 0.000   30 0.000
SUNUY9 25/09/2014 Call 10.910 3.375 3.375 0.000   0 3.375
SUNUZ9 25/09/2014 Put 10.910 0.000 0.000 0.000   310 0.000
SUNI18 25/09/2014 Call 11.140 3.145 3.145 0.000   0 3.145
SUNI28 25/09/2014 Put 11.140 0.000 0.000 0.000   158 0.000
SUNW79 25/09/2014 Call 11.380 2.905 2.905 0.000   0 2.905
SUNW89 25/09/2014 Put 11.380 0.000 0.000 0.000   256 0.000
SUNF69 25/09/2014 Call 11.390 2.895 2.895 0.000   0 2.895
SUNF79 25/09/2014 Put 11.390 0.000 0.000 0.000   0 0.000
SUNFU8 25/09/2014 Call 11.610 2.675 2.675 0.000   0 2.675
SUNFV8 25/09/2014 Put 11.610 0.000 0.000 0.000   254 0.000
SUNZP9 25/09/2014 Call 11.850 2.435 2.435 0.000   0 2.435
SUNZQ9 25/09/2014 Put 11.850 0.000 0.000 0.000   225 0.000
SUNFO8 25/09/2014 Call 12.090 2.195 2.195 0.000   0 2.195
SUNFP8 25/09/2014 Put 12.090 0.000 0.000 0.000   699 0.000
SUNEF7 25/09/2014 Call 12.330 1.955 1.955 0.000   0 1.955
SUNEG7 25/09/2014 Put 12.330 0.001 0.001 0.000   215 0.001
SUNKF8 25/09/2014 Call 12.340 1.945 1.945 0.000   526 1.945
SUNKG8 25/09/2014 Put 12.340 0.001 0.001 0.000   242 0.001
SUNFW8 25/09/2014 Call 12.560 1.730 1.730 0.000   0 1.730
SUNFX8 25/09/2014 Put 12.560 0.002 0.002 0.000   1,105 0.002
SUNIQ8 25/09/2014 Call 12.570 1.720 1.720 0.000   218 1.720
SUNIR8 25/09/2014 Put 12.570 0.002 0.002 0.000   165 0.002
SUNFT7 25/09/2014 Call 12.800 1.490 1.490 0.000   0 1.490
SUNFU7 25/09/2014 Put 12.800 0.004 0.004 0.000   2,000 0.004
SUNK28 25/09/2014 Call 12.810 1.480 1.480 0.000   742 1.480
SUNK18 25/09/2014 Put 12.810 0.004 0.004 0.000   250 0.004
SUNFM8 25/09/2014 Call 13.030 1.260 1.260 0.000   30 1.260
SUNFN8 25/09/2014 Put 13.030 0.006 0.006 0.000   2,081 0.006
SUNK38 25/09/2014 Call 13.040 1.250 1.250 0.000   6,391 1.250
SUNK48 25/09/2014 Put 13.040 0.007 0.007 0.000   40 0.007
SUNK37 25/09/2014 Call 13.270 1.025 1.025 0.000   0 1.025
SUNK47 25/09/2014 Put 13.270 0.010 0.010 0.008 528 1,223 0.010
SUNFQ8 25/09/2014 Call 13.510 0.790 0.790 0.000   0 0.790
SUNFR8 25/09/2014 Put 13.510 0.015 0.015 0.000   441 0.015
SUNZS8 25/09/2014 Call 13.520 0.780 0.780 0.000   3,000 0.780
SUNZT8 25/09/2014 Put 13.520 0.020 0.020 0.000   0 0.020
SUNQX7 25/09/2014 Call 13.750 0.565 0.565 0.000   0 0.565
SUNQY7 25/09/2014 Put 13.750 0.035 0.035 0.000   1,026 0.035
SUNIL9 25/09/2014 Call 13.760 0.555 0.555 0.000   400 0.555
SUNIM9 25/09/2014 Put 13.760 0.035 0.035 0.000   100 0.035
SUNFS8 25/09/2014 Call 13.980 0.360 0.360 0.000   44 0.360
SUNFT8 25/09/2014 Put 13.980 0.065 0.065 0.000   600 0.065
SUNIO9 25/09/2014 Call 13.990 0.355 0.355 0.000   287 0.355
SUNIN9 25/09/2014 Put 13.990 0.065 0.065 0.000   4 0.065
SUNSZ7 25/09/2014 Call 14.230 0.185 0.185 0.000   348 0.185
SUNT17 25/09/2014 Put 14.230 0.140 0.140 0.000   898 0.140
SUNFK8 25/09/2014 Call 14.700 0.020 0.020 0.000   3,726 0.020
SUNFL8 25/09/2014 Put 14.700 0.450 0.450 0.000   719 0.450
SUNER9 25/09/2014 Call 14.710 0.020 0.020 0.000   0 0.020
SUNES9 25/09/2014 Put 14.710 0.455 0.455 0.000   425 0.455
SUNDQ8 25/09/2014 Call 15.170 0.001 0.001 0.000   517 0.001
SUNDR8 25/09/2014 Put 15.170 0.895 0.895 0.000   30 0.895
SUNKW9 25/09/2014 Call 15.180 0.001 0.001 0.000   0 0.001
SUNKV9 25/09/2014 Put 15.180 0.900 0.900 0.000   0 0.900
SUNL48 25/09/2014 Call 15.640 0.000 0.000 0.000   150 0.000
SUNL58 25/09/2014 Put 15.640 1.360 1.360 0.000   30 1.360
SUNF98 25/09/2014 Call 16.110 0.000 0.000 0.000   100 0.000
SUNFF8 25/09/2014 Put 16.110 1.830 1.830 0.000   30 1.830
SUNEV9 25/09/2014 Call 16.600 0.000 0.000 0.000   0 0.000
SUNEW9 25/09/2014 Put 16.600 2.320 2.320 0.000   0 2.320
SUNGN9 25/09/2014 Call 17.070 0.000 0.000 0.000   0 0.000
SUNGO9 25/09/2014 Put 17.070 2.790 2.790 0.000   0 2.790
SUNIV9 25/09/2014 Call 17.540 0.000 0.000 0.000   0 0.000
SUNIW9 25/09/2014 Put 17.540 3.260 3.260 0.000   0 3.260
SUNJM9 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJN9 25/09/2014 Put 18.010 3.735 3.735 0.000   0 3.735
SUNGK9 30/10/2014 Call 0.010 14.310 14.310 0.000   0 14.310
SUNEO9 30/10/2014 Call 0.110 14.170 14.170 0.000   297 14.170
SUNEN9 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNZ38 30/10/2014 Call 11.020 3.300 3.300 0.000   0 3.300
SUNZ48 30/10/2014 Put 11.020 0.015 0.015 0.000   70 0.015
SUNYN8 30/10/2014 Call 11.270 3.055 3.055 0.000   0 3.055
SUNYO8 30/10/2014 Put 11.270 0.015 0.015 0.000   0 0.015
SUNIJ9 30/10/2014 Call 11.280 3.045 3.045 0.000   45 3.045
SUNIK9 30/10/2014 Put 11.280 0.015 0.015 0.000   0 0.015
SUNYF8 30/10/2014 Call 11.510 2.815 2.815 0.000   0 2.815
SUNYG8 30/10/2014 Put 11.510 0.020 0.020 0.000   0 0.020
SUNZ18 30/10/2014 Call 11.760 2.565 2.565 0.000   0 2.565
SUNZ28 30/10/2014 Put 11.760 0.020 0.020 0.000   53 0.020
SUNYT8 30/10/2014 Call 12.000 2.330 2.330 0.000   0 2.330
SUNYU8 30/10/2014 Put 12.000 0.025 0.025 0.000   36 0.025
SUNYJ8 30/10/2014 Call 12.250 2.085 2.085 0.000   0 2.085
SUNYK8 30/10/2014 Put 12.250 0.025 0.025 0.000   210 0.025
SUNZ98 30/10/2014 Call 12.490 1.850 1.850 0.000   0 1.850
SUNZA8 30/10/2014 Put 12.490 0.035 0.035 0.000   115 0.035
SUNCR9 30/10/2014 Call 12.500 1.845 1.845 0.000   140 1.845
SUNCS9 30/10/2014 Put 12.500 0.035 0.035 0.000   50 0.035
SUNYX8 30/10/2014 Call 12.740 1.610 1.610 0.000   0 1.610
SUNYZ8 30/10/2014 Put 12.740 0.040 0.040 0.000   328 0.040
SUNYV8 30/10/2014 Call 12.980 1.385 1.385 0.000   0 1.385
SUNYW8 30/10/2014 Put 12.980 0.055 0.055 0.000   3,000 0.055
SUNYL8 30/10/2014 Call 13.230 1.150 1.150 0.000   0 1.150
SUNYM8 30/10/2014 Put 13.230 0.070 0.070 0.000   12 0.070
SUNIH9 30/10/2014 Call 13.240 1.140 1.140 0.000   508 1.140
SUNII9 30/10/2014 Put 13.240 0.070 0.070 0.000   0 0.070
SUNZ78 30/10/2014 Call 13.470 0.935 0.935 0.000   0 0.935
SUNZ88 30/10/2014 Put 13.470 0.095 0.095 0.000   116 0.095
SUNZV8 30/10/2014 Call 13.480 0.925 0.925 0.000   2,201 0.925
SUNZU8 30/10/2014 Put 13.480 0.095 0.095 0.000   0 0.095
SUNYR8 30/10/2014 Call 13.720 0.725 0.725 0.000   0 0.725
SUNYS8 30/10/2014 Put 13.720 0.135 0.135 0.000   425 0.135
SUNIP9 30/10/2014 Call 13.730 0.720 0.720 0.000   69 0.720
SUNIQ9 30/10/2014 Put 13.730 0.135 0.135 0.000   0 0.135
SUNYP8 30/10/2014 Call 13.960 0.545 0.545 0.000   43 0.545
SUNYQ8 30/10/2014 Put 13.960 0.190 0.190 0.000   10,220 0.190
SUNKX9 30/10/2014 Call 13.970 0.535 0.535 0.000   98 0.535
SUNKY9 30/10/2014 Put 13.970 0.190 0.190 0.000   90 0.190
SUNYH8 30/10/2014 Call 14.210 0.385 0.385 0.000   0 0.385
SUNYI8 30/10/2014 Put 14.210 0.270 0.270 0.290 200 606 0.270
SUNIS9 30/10/2014 Call 14.220 0.375 0.375 0.000   1,617 0.375
SUNIR9 30/10/2014 Put 14.220 0.275 0.275 0.000   0 0.275
SUNZ58 30/10/2014 Call 14.450 0.260 0.260 0.000   46 0.260
SUNZ68 30/10/2014 Put 14.450 0.385 0.385 0.000   850 0.385
SUNL19 30/10/2014 Call 14.460 0.255 0.255 0.000   0 0.255
SUNKZ9 30/10/2014 Put 14.460 0.385 0.385 0.000   0 0.385
SUNZG8 30/10/2014 Call 14.700 0.165 0.165 0.000   1,684 0.165
SUNZH8 30/10/2014 Put 14.700 0.535 0.535 0.000   594 0.535
SUNI39 30/10/2014 Call 14.710 0.160 0.160 0.000   6,099 0.160
SUNI29 30/10/2014 Put 14.710 0.535 0.535 0.000   0 0.535
SUNZQ8 30/10/2014 Call 15.190 0.060 0.060 0.000   1,764 0.060
SUNZR8 30/10/2014 Put 15.190 0.935 0.935 0.000   0 0.935
SUNB69 30/10/2014 Call 15.680 0.015 0.015 0.000   1,000 0.015
SUNB79 30/10/2014 Put 15.680 1.400 1.400 0.000   40 1.400
SUNEX9 30/10/2014 Call 16.170 0.004 0.004 0.000   0 0.004
SUNEY9 30/10/2014 Put 16.170 1.890 1.890 0.000   0 1.890
SUNGP9 30/10/2014 Call 16.660 0.001 0.001 0.000   0 0.001
SUNGQ9 30/10/2014 Put 16.660 2.380 2.380 0.000   0 2.380
SUNIX9 30/10/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNIY9 30/10/2014 Put 17.150 2.870 2.870 0.000   0 2.870
SUNJO9 30/10/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJP9 30/10/2014 Put 17.640 3.360 3.360 0.000   0 3.360
SUNKD9 30/10/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKE9 30/10/2014 Put 18.130 3.850 3.850 0.000   0 3.850
SUNM69 27/11/2014 Call 0.010 14.340 14.340 0.000   0 14.340
SUNBW9 27/11/2014 Call 11.270 3.080 3.080 0.000   0 3.080
SUNBX9 27/11/2014 Put 11.270 0.020 0.020 0.000   15 0.020
SUNCM9 27/11/2014 Call 11.510 2.845 2.845 0.000   0 2.845
SUNCN9 27/11/2014 Put 11.510 0.025 0.025 0.000   0 0.025
SUNCG9 27/11/2014 Call 11.760 2.600 2.600 0.000   0 2.600
SUNCH9 27/11/2014 Put 11.760 0.030 0.030 0.000   0 0.030
SUNBY9 27/11/2014 Call 12.000 2.365 2.365 0.000   0 2.365
SUNBZ9 27/11/2014 Put 12.000 0.035 0.035 0.000   0 0.035
SUNBU9 27/11/2014 Call 12.250 2.130 2.130 0.000   0 2.130
SUNBV9 27/11/2014 Put 12.250 0.040 0.040 0.000   0 0.040
SUNCO9 27/11/2014 Call 12.490 1.900 1.900 0.000   0 1.900
SUNCP9 27/11/2014 Put 12.490 0.050 0.050 0.000   600 0.050
SUNC99 27/11/2014 Call 12.740 1.665 1.665 0.000   0 1.665
SUNCF9 27/11/2014 Put 12.740 0.065 0.065 0.000   15 0.065
SUNC59 27/11/2014 Call 12.980 1.445 1.445 0.000   0 1.445
SUNC69 27/11/2014 Put 12.980 0.085 0.085 0.000   0 0.085
SUNBQ9 27/11/2014 Call 13.230 1.225 1.225 0.000   0 1.225
SUNBR9 27/11/2014 Put 13.230 0.115 0.115 0.000   30 0.115
SUND39 27/11/2014 Call 13.240 1.215 1.215 0.000   674 1.215
SUND29 27/11/2014 Put 13.240 0.115 0.115 0.000   0 0.115
SUNCK9 27/11/2014 Call 13.470 1.020 1.020 0.000   24 1.020
SUNCL9 27/11/2014 Put 13.470 0.150 0.150 0.000   1,102 0.150
SUNCI9 27/11/2014 Call 13.720 0.820 0.820 0.000   0 0.820
SUNCJ9 27/11/2014 Put 13.720 0.200 0.200 0.000   280 0.200
SUNC39 27/11/2014 Call 13.960 0.650 0.650 0.000   3 0.650
SUNC49 27/11/2014 Put 13.960 0.270 0.270 0.000   192 0.270
SUNL29 27/11/2014 Call 13.970 0.640 0.640 0.000   0 0.640
SUNL39 27/11/2014 Put 13.970 0.265 0.265 0.000   0 0.265
SUNBS9 27/11/2014 Call 14.210 0.490 0.490 0.000   1,515 0.490
SUNBT9 27/11/2014 Put 14.210 0.360 0.360 0.000   356 0.360
SUNL59 27/11/2014 Call 14.220 0.485 0.485 0.000   9 0.485
SUNL49 27/11/2014 Put 14.220 0.355 0.355 0.000   0 0.355
SUNC79 27/11/2014 Call 14.450 0.360 0.360 0.000   717 0.360
SUNC89 27/11/2014 Put 14.450 0.470 0.470 0.000   48 0.470
SUNL69 27/11/2014 Call 14.460 0.355 0.355 0.000   0 0.355
SUNL79 27/11/2014 Put 14.460 0.470 0.470 0.000   0 0.470
SUNC19 27/11/2014 Call 14.700 0.255 0.255 0.000   5,144 0.255
SUNC29 27/11/2014 Put 14.700 0.615 0.615 0.000   140 0.615
SUNCX9 27/11/2014 Call 15.190 0.120 0.120 0.000   3,378 0.120
SUNCY9 27/11/2014 Put 15.190 0.980 0.980 0.000   0 0.980
SUND49 27/11/2014 Call 15.680 0.050 0.050 0.000   0 0.050
SUND59 27/11/2014 Put 15.680 1.420 1.420 0.000   0 1.420
SUNEZ9 27/11/2014 Call 16.170 0.015 0.015 0.000   0 0.015
SUNF19 27/11/2014 Put 16.170 1.895 1.895 0.000   0 1.895
SUNGR9 27/11/2014 Call 16.660 0.006 0.006 0.000   0 0.006
SUNGS9 27/11/2014 Put 16.660 2.385 2.385 0.000   0 2.385
SUNIZ9 27/11/2014 Call 17.150 0.002 0.002 0.000   0 0.002
SUNJ19 27/11/2014 Put 17.150 2.875 2.875 0.000   0 2.875
SUNJQ9 27/11/2014 Call 17.640 0.001 0.001 0.000   0 0.001
SUNJR9 27/11/2014 Put 17.640 3.365 3.365 0.000   0 3.365
SUNKF9 27/11/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKG9 27/11/2014 Put 18.130 3.855 3.855 0.000   0 3.855
SUNRM8 18/12/2014 Call 0.010 14.365 14.365 0.000   0 14.365
SUNK29 18/12/2014 Call 5.690 8.625 8.625 0.000   0 8.625
SUNK39 18/12/2014 Put 5.690 0.000 0.000 0.000   250 0.000
SUNXY8 18/12/2014 Call 7.100 7.225 7.225 0.000   0 7.225
SUNXW8 18/12/2014 Put 7.100 0.000 0.000 0.000   204 0.000
SUNI48 18/12/2014 Call 7.580 6.750 6.750 0.000   0 6.750
SUNI38 18/12/2014 Put 7.580 0.000 0.000 0.000   344 0.000
SUNI68 18/12/2014 Call 8.060 6.275 6.275 0.000   400 6.275
SUNI58 18/12/2014 Put 8.060 0.000 0.000 0.000   1,084 0.000
SUNBF8 18/12/2014 Call 9.000 5.340 5.340 0.000   0 5.340
SUNBG8 18/12/2014 Put 9.000 0.003 0.003 0.000   0 0.003
SUNK49 18/12/2014 Call 9.480 4.865 4.865 0.000   0 4.865
SUNK59 18/12/2014 Put 9.480 0.007 0.007 0.000   140 0.007
SUNBI8 18/12/2014 Call 9.960 4.395 4.395 0.000   0 4.395
SUNBH8 18/12/2014 Put 9.960 0.015 0.015 0.000   420 0.015
SUNU18 18/12/2014 Call 10.190 4.165 4.165 0.000   0 4.165
SUNU28 18/12/2014 Put 10.190 0.015 0.015 0.000   12 0.015
SUNJA9 18/12/2014 Call 10.200 4.155 4.155 0.000   0 4.155
SUNJB9 18/12/2014 Put 10.200 0.015 0.015 0.000   0 0.015
SUNRH9 18/12/2014 Call 10.440 3.920 3.920 0.000   0 3.920
SUNRI9 18/12/2014 Put 10.440 0.020 0.020 0.000   400 0.020
SUNSG8 18/12/2014 Call 10.660 3.705 3.705 0.000   0 3.705
SUNSH8 18/12/2014 Put 10.660 0.025 0.025 0.000   30 0.025
SUNJD9 18/12/2014 Call 10.670 3.695 3.695 0.000   0 3.695
SUNJC9 18/12/2014 Put 10.670 0.025 0.025 0.000   0 0.025
SUNBJ8 18/12/2014 Call 10.910 3.460 3.460 0.000   0 3.460
SUNBK8 18/12/2014 Put 10.910 0.025 0.025 0.000   342 0.025
SUNJE9 18/12/2014 Call 10.920 3.450 3.450 0.000   160 3.450
SUNJF9 18/12/2014 Put 10.920 0.025 0.025 0.000   0 0.025
SUNQK8 18/12/2014 Call 11.140 3.235 3.235 0.000   0 3.235
SUNQL8 18/12/2014 Put 11.140 0.030 0.030 0.000   39 0.030
SUNW99 18/12/2014 Call 11.380 3.000 3.000 0.000   0 3.000
SUNWA9 18/12/2014 Put 11.380 0.035 0.035 0.000   80 0.035
SUNQW8 18/12/2014 Call 11.610 2.775 2.775 0.000   0 2.775
SUNQX8 18/12/2014 Put 11.610 0.040 0.040 0.000   3,000 0.040
SUNJH9 18/12/2014 Call 11.620 2.770 2.770 0.000   363 2.770
SUNJG9 18/12/2014 Put 11.620 0.040 0.040 0.000   0 0.040
SUNBM8 18/12/2014 Call 11.850 2.545 2.545 0.000   0 2.545
SUNBL8 18/12/2014 Put 11.850 0.045 0.045 0.000   623 0.045
SUNJI9 18/12/2014 Call 11.860 2.535 2.535 0.000   100 2.535
SUNJJ9 18/12/2014 Put 11.860 0.045 0.045 0.000   0 0.045
SUNQO8 18/12/2014 Call 12.090 2.315 2.315 0.000   0 2.315
SUNQP8 18/12/2014 Put 12.090 0.050 0.050 0.000   47 0.050
SUNEH7 18/12/2014 Call 12.330 2.085 2.085 0.000   0 2.085
SUNEI7 18/12/2014 Put 12.330 0.060 0.060 0.000   1,110 0.060
SUNQU8 18/12/2014 Call 12.560 1.870 1.870 0.000   0 1.870
SUNQV8 18/12/2014 Put 12.560 0.075 0.075 0.000   0 0.075
SUNG68 18/12/2014 Call 12.800 1.650 1.650 0.000   0 1.650
SUNG58 18/12/2014 Put 12.800 0.095 0.095 0.000   160 0.095
SUNEK9 18/12/2014 Call 12.810 1.645 1.645 0.000   61 1.645
SUNEJ9 18/12/2014 Put 12.810 0.095 0.095 0.000   40 0.095
SUNQQ8 18/12/2014 Call 13.030 1.445 1.445 0.000   0 1.445
SUNQR8 18/12/2014 Put 13.030 0.120 0.120 0.000   115 0.120
SUNB89 18/12/2014 Call 13.040 1.440 1.440 0.000   292 1.440
SUNB99 18/12/2014 Put 13.040 0.115 0.115 0.000   156 0.115
SUNG78 18/12/2014 Call 13.270 1.240 1.240 0.000   0 1.240
SUNG88 18/12/2014 Put 13.270 0.150 0.150 0.000   200 0.150
SUNGL8 18/12/2014 Call 13.280 1.230 1.230 0.000   0 1.230
SUNGM8 18/12/2014 Put 13.280 0.150 0.150 0.000   1,025 0.150
SUNQS8 18/12/2014 Call 13.510 1.045 1.045 0.000   0 1.045
SUNQT8 18/12/2014 Put 13.510 0.195 0.195 0.000   229 0.195
SUNCU9 18/12/2014 Call 13.520 1.035 1.035 0.000   939 1.035
SUNCT9 18/12/2014 Put 13.520 0.195 0.195 0.000   4,000 0.195
SUNQZ7 18/12/2014 Call 13.750 0.860 0.860 0.000   0 0.860
SUNR17 18/12/2014 Put 13.750 0.250 0.250 0.000   50 0.250
SUNQM8 18/12/2014 Call 13.980 0.705 0.705 0.000   17 0.705
SUNQN8 18/12/2014 Put 13.980 0.320 0.320 0.000   1,100 0.320
SUNT27 18/12/2014 Call 14.230 0.550 0.550 0.000   887 0.550
SUNT37 18/12/2014 Put 14.230 0.410 0.410 0.000   4,416 0.410
SUNRN8 18/12/2014 Call 14.700 0.325 0.325 0.000   1,455 0.325
SUNRO8 18/12/2014 Put 14.700 0.650 0.650 0.000   1,136 0.650
SUNDS8 18/12/2014 Call 15.170 0.175 0.175 0.000   1,373 0.175
SUNDT8 18/12/2014 Put 15.170 0.975 0.975 0.000   100 0.975
SUNZW8 18/12/2014 Call 15.640 0.090 0.090 0.000   2,406 0.090
SUNZX8 18/12/2014 Put 15.640 1.375 1.375 0.000   0 1.375
SUNFG8 18/12/2014 Call 16.110 0.050 0.050 0.000   20 0.050
SUNFH8 18/12/2014 Put 16.110 1.830 1.830 0.000   0 1.830
SUNF29 18/12/2014 Call 16.600 0.025 0.025 0.000   0 0.025
SUNF39 18/12/2014 Put 16.600 2.320 2.320 0.000   0 2.320
SUNGT9 18/12/2014 Call 17.070 0.015 0.015 0.000   0 0.015
SUNGU9 18/12/2014 Put 17.070 2.790 2.790 0.000   0 2.790
SUNJ29 18/12/2014 Call 17.540 0.008 0.008 0.000   0 0.008
SUNJ39 18/12/2014 Put 17.540 3.260 3.260 0.000   0 3.260
SUNJS9 18/12/2014 Call 18.010 0.004 0.004 0.000   0 0.004
SUNJT9 18/12/2014 Put 18.010 3.730 3.730 0.000   0 3.730
SUNIF9 29/01/2015 Call 11.760 2.670 2.670 0.000   0 2.670
SUNIG9 29/01/2015 Put 11.760 0.050 0.050 0.000   0 0.050
SUNFZ9 29/01/2015 Call 12.000 2.455 2.455 0.000   0 2.455
SUNG19 29/01/2015 Put 12.000 0.060 0.060 0.000   0 0.060
SUNFJ9 29/01/2015 Call 12.250 2.220 2.220 0.000   0 2.220
SUNFK9 29/01/2015 Put 12.250 0.075 0.075 0.000   0 0.075
SUNFP9 29/01/2015 Call 12.490 2.005 2.005 0.000   0 2.005
SUNFQ9 29/01/2015 Put 12.490 0.090 0.090 0.000   0 0.090
SUNFV9 29/01/2015 Call 12.740 1.780 1.780 0.000   0 1.780
SUNFW9 29/01/2015 Put 12.740 0.115 0.115 0.000   0 0.115
SUNG29 29/01/2015 Call 12.980 1.570 1.570 0.000   0 1.570
SUNG39 29/01/2015 Put 12.980 0.145 0.145 0.000   0 0.145
SUNFF9 29/01/2015 Call 13.230 1.365 1.365 0.000   0 1.365
SUNFG9 29/01/2015 Put 13.230 0.185 0.185 0.000   110 0.185
SUNFL9 29/01/2015 Call 13.470 1.175 1.175 0.000   0 1.175
SUNFM9 29/01/2015 Put 13.470 0.235 0.235 0.000   0 0.235
SUNFX9 29/01/2015 Call 13.720 0.990 0.990 0.000   0 0.990
SUNFY9 29/01/2015 Put 13.720 0.300 0.300 0.000   0 0.300
SUNG49 29/01/2015 Call 13.960 0.825 0.825 0.000   50 0.825
SUNG59 29/01/2015 Put 13.960 0.375 0.375 0.000   0 0.375
SUNF89 29/01/2015 Call 14.210 0.675 0.675 0.000   15 0.675
SUNF99 29/01/2015 Put 14.210 0.470 0.470 0.000   0 0.470
SUNFN9 29/01/2015 Call 14.450 0.545 0.545 0.000   0 0.545
SUNFO9 29/01/2015 Put 14.450 0.580 0.580 0.000   30 0.580
SUNFT9 29/01/2015 Call 14.700 0.425 0.425 0.000   30 0.425
SUNFU9 29/01/2015 Put 14.700 0.720 0.720 0.000   0 0.720
SUNFH9 29/01/2015 Call 15.190 0.250 0.250 0.000   20 0.250
SUNFI9 29/01/2015 Put 15.190 1.050 1.050 0.000   50 1.050
SUNG69 29/01/2015 Call 15.680 0.140 0.140 0.000   750 0.140
SUNG79 29/01/2015 Put 15.680 1.450 1.450 0.000   0 1.450
SUNFR9 29/01/2015 Call 16.170 0.080 0.080 0.000   0 0.080
SUNFS9 29/01/2015 Put 16.170 1.900 1.900 0.000   0 1.900
SUNGV9 29/01/2015 Call 16.660 0.045 0.045 0.000   0 0.045
SUNGW9 29/01/2015 Put 16.660 2.380 2.380 0.000   0 2.380
SUNJ49 29/01/2015 Call 17.150 0.030 0.030 0.000   0 0.030
SUNJ59 29/01/2015 Put 17.150 2.870 2.870 0.000   0 2.870
SUNJU9 29/01/2015 Call 17.640 0.025 0.025 0.000   0 0.025
SUNJV9 29/01/2015 Put 17.640 3.360 3.360 0.000   0 3.360
SUNKH9 29/01/2015 Call 18.130 0.015 0.015 0.000   0 0.015
SUNKI9 29/01/2015 Put 18.130 3.850 3.850 0.000   0 3.850
SUNMH9 26/02/2015 Call 12.250 2.245 2.245 0.000   0 2.245
SUNMI9 26/02/2015 Put 12.250 0.140 0.140 0.000   0 0.140
SUNMF9 26/02/2015 Call 12.500 2.020 2.020 0.000   0 2.020
SUNMG9 26/02/2015 Put 12.500 0.175 0.175 0.000   0 0.175
SUNLG9 26/02/2015 Call 12.750 1.795 1.795 0.000   0 1.795
SUNLH9 26/02/2015 Put 12.750 0.220 0.220 0.000   0 0.220
SUNLS9 26/02/2015 Call 13.000 1.580 1.580 0.000   0 1.580
SUNLT9 26/02/2015 Put 13.000 0.270 0.270 0.000   0 0.270
SUNLU9 26/02/2015 Call 13.250 1.370 1.370 0.000   0 1.370
SUNLW9 26/02/2015 Put 13.250 0.330 0.330 0.000   0 0.330
SUNL89 26/02/2015 Call 13.500 1.180 1.180 0.000   0 1.180
SUNL99 26/02/2015 Put 13.500 0.405 0.405 0.000   0 0.405
SUNLI9 26/02/2015 Call 13.750 0.995 0.995 0.000   0 0.995
SUNLJ9 26/02/2015 Put 13.750 0.495 0.495 0.000   0 0.495
SUNM49 26/02/2015 Call 14.000 0.830 0.830 0.000   0 0.830
SUNM59 26/02/2015 Put 14.000 0.600 0.600 0.000   22 0.600
SUNM29 26/02/2015 Call 14.250 0.680 0.680 0.000   20 0.680
SUNM39 26/02/2015 Put 14.250 0.730 0.730 0.000   0 0.730
SUNLA9 26/02/2015 Call 14.500 0.550 0.550 0.000   0 0.550
SUNLB9 26/02/2015 Put 14.500 0.880 0.880 0.000   0 0.880
SUNLK9 26/02/2015 Call 14.750 0.440 0.440 0.000   0 0.440
SUNLL9 26/02/2015 Put 14.750 1.050 1.050 0.000   0 1.050
SUNLO9 26/02/2015 Call 15.000 0.345 0.345 0.000   0 0.345
SUNLP9 26/02/2015 Put 15.000 1.230 1.230 0.000   3 1.230
SUNLC9 26/02/2015 Call 15.500 0.205 0.205 0.000   0 0.205
SUNLD9 26/02/2015 Put 15.500 1.630 1.630 0.000   0 1.630
SUNLQ9 26/02/2015 Call 16.000 0.120 0.120 0.000   0 0.120
SUNLR9 26/02/2015 Put 16.000 2.065 2.065 0.000   0 2.065
SUNLE9 26/02/2015 Call 16.500 0.070 0.070 0.000   0 0.070
SUNLF9 26/02/2015 Put 16.500 2.525 2.525 0.000   0 2.525
SUNLX9 26/02/2015 Call 17.000 0.045 0.045 0.000   0 0.045
SUNM19 26/02/2015 Put 17.000 3.000 3.000 0.000   0 3.000
SUNLM9 26/02/2015 Call 17.500 0.035 0.035 0.000   0 0.035
SUNLN9 26/02/2015 Put 17.500 3.490 3.490 0.000   0 3.490
SUNM99 26/02/2015 Call 18.000 0.030 0.030 0.000   0 0.030
SUNMA9 26/02/2015 Put 18.000 3.990 3.990 0.000   0 3.990
SUNX98 26/03/2015 Call 0.010 14.035 14.035 0.000   0 14.035
SUNQA7 26/03/2015 Call 9.640 4.755 4.755 0.000   0 4.755
SUNQB7 26/03/2015 Put 9.640 0.030 0.030 0.000   0 0.030
SUNPT7 26/03/2015 Call 10.120 4.285 4.285 0.000   0 4.285
SUNPU7 26/03/2015 Put 10.120 0.035 0.035 0.000   0 0.035
SUNXT8 26/03/2015 Call 10.130 3.900 3.900 0.000   0 3.900
SUNXU8 26/03/2015 Put 10.130 0.035 0.035 0.000   0 0.035
SUNQ47 26/03/2015 Call 10.600 3.815 3.815 0.000   0 3.815
SUNQ57 26/03/2015 Put 10.600 0.045 0.045 0.000   0 0.045
SUNX18 26/03/2015 Call 10.850 3.575 3.575 0.000   0 3.575
SUNX28 26/03/2015 Put 10.850 0.055 0.055 0.000   45 0.055
SUNPV7 26/03/2015 Call 11.090 3.340 3.340 0.000   0 3.340
SUNPW7 26/03/2015 Put 11.090 0.065 0.065 0.000   15 0.065
SUNWS8 26/03/2015 Call 11.330 3.105 3.105 0.000   0 3.105
SUNWT8 26/03/2015 Put 11.330 0.080 0.080 0.000   30 0.080
SUNQ67 26/03/2015 Call 11.570 2.875 2.875 0.000   0 2.875
SUNQ77 26/03/2015 Put 11.570 0.095 0.095 0.000   1,000 0.095
SUNXZ8 26/03/2015 Call 11.580 2.525 2.525 0.000   63 2.525
SUNXV8 26/03/2015 Put 11.580 0.095 0.095 0.000   50 0.095
SUNX38 26/03/2015 Call 11.810 2.645 2.645 0.000   0 2.645
SUNX48 26/03/2015 Put 11.810 0.115 0.115 0.000   200 0.115
SUNQ27 26/03/2015 Call 12.050 2.420 2.420 0.000   0 2.420
SUNQ37 26/03/2015 Put 12.050 0.140 0.140 0.000   120 0.140
SUNWY8 26/03/2015 Call 12.300 2.190 2.190 0.000   0 2.190
SUNWZ8 26/03/2015 Put 12.300 0.170 0.170 0.000   30 0.170
SUNQ87 26/03/2015 Call 12.530 1.985 1.985 0.000   0 1.985
SUNQ97 26/03/2015 Put 12.530 0.205 0.205 0.000   15 0.205
SUNX58 26/03/2015 Call 12.780 1.770 1.770 0.000   25 1.770
SUNX68 26/03/2015 Put 12.780 0.250 0.250 0.000   285 0.250
SUNY18 26/03/2015 Call 12.790 1.485 1.485 0.000   98 1.485
SUNY28 26/03/2015 Put 12.790 0.250 0.250 0.000   613 0.250
SUNPX7 26/03/2015 Call 13.010 1.575 1.575 0.000   0 1.575
SUNPY7 26/03/2015 Put 13.010 0.305 0.305 0.000   1,000 0.305
SUNWU8 26/03/2015 Call 13.260 1.375 1.375 0.000   0 1.375
SUNWV8 26/03/2015 Put 13.260 0.375 0.375 0.000   3,020 0.375
SUNY48 26/03/2015 Call 13.270 1.130 1.130 0.000   171 1.130
SUNY38 26/03/2015 Put 13.270 0.370 0.370 0.000   395 0.370
SUNQD7 26/03/2015 Call 13.500 1.190 1.190 0.000   0 1.190
SUNQE7 26/03/2015 Put 13.500 0.450 0.450 0.000   447 0.450
SUNX78 26/03/2015 Call 13.740 1.020 1.020 0.000   758 1.020
SUNX88 26/03/2015 Put 13.740 0.545 0.545 0.000   1,000 0.545
SUNI59 26/03/2015 Call 13.750 0.820 0.820 0.000   0 0.820
SUNI49 26/03/2015 Put 13.750 0.540 0.540 0.000   0 0.540
SUNT47 26/03/2015 Call 13.980 0.865 0.865 0.000   850 0.865
SUNT57 26/03/2015 Put 13.980 0.655 0.655 0.000   199 0.655
SUNWW8 26/03/2015 Call 14.230 0.715 0.715 0.000   907 0.715
SUNWX8 26/03/2015 Put 14.230 0.780 0.780 0.000   0 0.780
SUNKO9 26/03/2015 Call 14.240 0.565 0.565 0.000   367 0.565
SUNKN9 26/03/2015 Put 14.240 0.775 0.775 0.000   50 0.775
SUNTY7 26/03/2015 Call 14.460 0.595 0.595 0.000   215 0.595
SUNTZ7 26/03/2015 Put 14.460 0.910 0.910 0.000   3,000 0.910
SUNZI8 26/03/2015 Call 14.940 0.390 0.390 0.000   213 0.390
SUNZJ8 26/03/2015 Put 14.940 1.230 1.230 0.000   500 1.230
SUNEK8 26/03/2015 Call 15.430 0.245 0.245 0.000   310 0.245
SUNEL8 26/03/2015 Put 15.430 1.605 1.605 0.000   0 1.605
SUNBF9 26/03/2015 Call 15.910 0.150 0.150 0.000   1,000 0.150
SUNBG9 26/03/2015 Put 15.910 2.010 2.010 0.000   0 2.010
SUNL68 26/03/2015 Call 16.390 0.090 0.090 0.000   0 0.090
SUNL78 26/03/2015 Put 16.390 2.440 2.440 0.000   0 2.440
SUNGX9 26/03/2015 Call 16.870 0.060 0.060 0.000   0 0.060
SUNGY9 26/03/2015 Put 16.870 2.880 2.880 0.000   0 2.880
SUNJ69 26/03/2015 Call 17.350 0.040 0.040 0.000   0 0.040
SUNJ79 26/03/2015 Put 17.350 3.330 3.330 0.000   0 3.330
SUNI69 26/03/2015 Call 17.360 0.035 0.035 0.000   0 0.035
SUNI79 26/03/2015 Put 17.360 3.310 3.310 0.000   0 3.310
SUNJW9 26/03/2015 Call 17.840 0.035 0.035 0.000   0 0.035
SUNJX9 26/03/2015 Put 17.840 3.790 3.790 0.000   0 3.790
SUNKT9 26/03/2015 Call 18.320 0.030 0.030 0.000   0 0.030
SUNKU9 26/03/2015 Put 18.320 4.255 4.255 0.000   0 4.255
SUNEG9 25/06/2015 Call 0.010 14.135 14.135 0.000   0 14.135
SUNLY9 25/06/2015 Call 5.690 8.655 8.655 0.000   0 8.655
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 8.190 8.190 0.000   0 8.190
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNMD9 25/06/2015 Call 9.000 5.390 5.390 0.000   0 5.390
SUNME9 25/06/2015 Put 9.000 0.025 0.025 0.000   0 0.025
SUNM79 25/06/2015 Call 9.480 4.915 4.915 0.000   0 4.915
SUNM89 25/06/2015 Put 9.480 0.040 0.040 0.000   0 0.040
SUNN19 25/06/2015 Call 9.960 4.450 4.450 0.000   0 4.450
SUNN29 25/06/2015 Put 9.960 0.055 0.055 0.000   0 0.055
SUNRJ9 25/06/2015 Call 10.440 3.980 3.980 0.000   0 3.980
SUNRK9 25/06/2015 Put 10.440 0.080 0.080 0.000   0 0.080
SUNTB9 25/06/2015 Call 10.910 3.525 3.525 0.000   50 3.525
SUNTC9 25/06/2015 Put 10.910 0.105 0.105 0.000   80 0.105
SUNWB9 25/06/2015 Call 11.380 3.080 3.080 0.000   0 3.080
SUNWC9 25/06/2015 Put 11.380 0.140 0.140 0.000   227 0.140
SUND89 25/06/2015 Call 11.610 2.865 2.865 0.000   0 2.865
SUND99 25/06/2015 Put 11.610 0.160 0.160 0.000   0 0.160
SUNKS9 25/06/2015 Call 11.620 2.640 2.640 0.000   55 2.640
SUNKR9 25/06/2015 Put 11.620 0.160 0.160 0.000   0 0.160
SUNZR9 25/06/2015 Call 11.850 2.640 2.640 0.000   0 2.640
SUNZS9 25/06/2015 Put 11.850 0.190 0.190 0.000   1,039 0.190
SUNDS9 25/06/2015 Call 12.090 2.420 2.420 0.000   0 2.420
SUNDT9 25/06/2015 Put 12.090 0.220 0.220 0.000   0 0.220
SUNKP9 25/06/2015 Call 12.100 2.225 2.225 0.000   0 2.225
SUNKQ9 25/06/2015 Put 12.100 0.220 0.220 0.200 40 40 0.220
SUNEJ7 25/06/2015 Call 12.330 2.210 2.210 0.000   0 2.210
SUNEK7 25/06/2015 Put 12.330 0.260 0.260 0.000   0 0.260
SUNDK9 25/06/2015 Call 12.560 2.010 2.010 0.000   0 2.010
SUNDL9 25/06/2015 Put 12.560 0.300 0.300 0.000   600 0.300
SUNFV7 25/06/2015 Call 12.800 1.810 1.810 0.000   0 1.810
SUNFW7 25/06/2015 Put 12.800 0.360 0.360 0.000   240 0.360
SUNDQ9 25/06/2015 Call 13.030 1.625 1.625 0.000   0 1.625
SUNDR9 25/06/2015 Put 13.030 0.415 0.415 0.000   27 0.415
SUNMJ9 25/06/2015 Call 13.040            
SUNMK9 25/06/2015 Put 13.040            
SUNK57 25/06/2015 Call 13.270 1.445 1.445 0.000   0 1.445
SUNK67 25/06/2015 Put 13.270 0.490 0.490 0.000   215 0.490
SUNMM9 25/06/2015 Call 13.280            
SUNML9 25/06/2015 Put 13.280            
SUNDM9 25/06/2015 Call 13.510 1.270 1.270 0.000   0 1.270
SUNDN9 25/06/2015 Put 13.510 0.570 0.570 0.000   0 0.570
SUNMN9 25/06/2015 Call 13.520            
SUNMO9 25/06/2015 Put 13.520            
SUNR27 25/06/2015 Call 13.750 1.110 1.110 0.000   5 1.110
SUNR37 25/06/2015 Put 13.750 0.670 0.670 0.000   60 0.670
SUND69 25/06/2015 Call 13.980 0.970 0.970 0.000   210 0.970
SUND79 25/06/2015 Put 13.980 0.770 0.770 0.000   24 0.770
SUNT67 25/06/2015 Call 14.230 0.825 0.825 0.000   326 0.825
SUNT77 25/06/2015 Put 14.230 0.895 0.895 0.000   0 0.895
SUNDO9 25/06/2015 Call 14.700 0.600 0.600 0.000   1,505 0.600
SUNDP9 25/06/2015 Put 14.700 1.170 1.170 0.000   30 1.170
SUNDU8 25/06/2015 Call 15.170 0.425 0.425 0.000   337 0.425
SUNDV8 25/06/2015 Put 15.170 1.490 1.490 0.000   60 1.490
SUNDU9 25/06/2015 Call 15.640 0.290 0.290 0.000   0 0.290
SUNDV9 25/06/2015 Put 15.640 1.845 1.845 0.000   0 1.845
SUNFI8 25/06/2015 Call 16.110 0.195 0.195 0.000   200 0.195
SUNFJ8 25/06/2015 Put 16.110 2.240 2.240 0.000   0 2.240
SUNF49 25/06/2015 Call 16.600 0.125 0.125 0.000   0 0.125
SUNF59 25/06/2015 Put 16.600 2.670 2.670 0.000   0 2.670
SUNGZ9 25/06/2015 Call 17.070 0.080 0.080 0.000   0 0.080
SUNI19 25/06/2015 Put 17.070 3.105 3.105 0.000   0 3.105
SUNJ89 25/06/2015 Call 17.540 0.055 0.055 0.000   0 0.055
SUNJ99 25/06/2015 Put 17.540 3.550 3.550 0.000   0 3.550
SUNJY9 25/06/2015 Call 18.010 0.045 0.045 0.000   0 0.045
SUNJZ9 25/06/2015 Put 18.010 4.005 4.005 0.000   0 4.005
SUNU38 24/09/2015 Call 9.800 4.590 4.590 0.000   0 4.590
SUNU48 24/09/2015 Put 9.800 0.015 0.015 0.000   0 0.015
SUNQ28 24/09/2015 Call 10.290 4.110 4.110 0.000   0 4.110
SUNQ38 24/09/2015 Put 10.290 0.030 0.030 0.000   0 0.030
SUNI78 24/09/2015 Call 10.780 3.625 3.625 0.000   0 3.625
SUNI88 24/09/2015 Put 10.780 0.055 0.055 0.000   0 0.055
SUNG38 24/09/2015 Call 11.270 3.145 3.145 0.000   0 3.145
SUNG48 24/09/2015 Put 11.270 0.100 0.100 0.000   0 0.100
SUNGX8 24/09/2015 Call 11.760 2.675 2.675 0.000   0 2.675
SUNGY8 24/09/2015 Put 11.760 0.170 0.170 0.000   0 0.170
SUNG18 24/09/2015 Call 12.250 2.220 2.220 0.000   0 2.220
SUNG28 24/09/2015 Put 12.250 0.275 0.275 0.000   0 0.275
SUNKL9 24/09/2015 Call 12.490 2.010 2.010 0.000   0 2.010
SUNKM9 24/09/2015 Put 12.490 0.340 0.340 0.000   0 0.340
SUNGN8 24/09/2015 Call 12.740 1.795 1.795 0.000   0 1.795
SUNGO8 24/09/2015 Put 12.740 0.415 0.415 0.000   0 0.415
SUNFY8 24/09/2015 Call 13.230 1.420 1.420 0.000   0 1.420
SUNFZ8 24/09/2015 Put 13.230 0.595 0.595 0.000   0 0.595
SUNGP8 24/09/2015 Call 13.720 1.090 1.090 0.000   15 1.090
SUNGQ8 24/09/2015 Put 13.720 0.820 0.820 0.000   450 0.820
SUNGV8 24/09/2015 Call 14.210 0.815 0.815 0.000   0 0.815
SUNGW8 24/09/2015 Put 14.210 1.085 1.085 0.000   0 1.085
SUNGR8 24/09/2015 Call 14.700 0.600 0.600 0.000   0 0.600
SUNGS8 24/09/2015 Put 14.700 1.395 1.395 0.000   0 1.395
SUNKK9 24/09/2015 Call 15.190 0.430 0.430 0.000   0 0.430
SUNKJ9 24/09/2015 Put 15.190 1.735 1.735 0.000   0 1.735
SUNGT8 24/09/2015 Call 15.680 0.300 0.300 0.000   0 0.300
SUNGU8 24/09/2015 Put 15.680 2.115 2.115 0.000   0 2.115
SUNEP9 24/09/2015 Call 16.660 0.140 0.140 0.000   0 0.140
SUNEQ9 24/09/2015 Put 16.660 2.935 2.935 0.000   0 2.935
SUNI89 24/09/2015 Call 17.640 0.055 0.055 0.000   0 0.055
SUNI99 24/09/2015 Put 17.640 3.825 3.825 0.000   0 3.825
SUNK19 24/09/2015 Call 18.620 0.020 0.020 0.000   0 0.020
SUNK69 24/09/2015 Put 18.620 4.755 4.755 0.000   0 4.755
SUND27 17/12/2015 Call 10.120 4.300 4.300 0.000   0 4.300
SUND37 17/12/2015 Put 10.120 0.105 0.105 0.000   20 0.105
SUNCT7 17/12/2015 Call 10.600 3.855 3.855 0.000   0 3.855
SUNCU7 17/12/2015 Put 10.600 0.160 0.160 0.000   1,700 0.160
SUNEH9 17/12/2015 Call 11.090 3.415 3.415 0.000   0 3.415
SUNEI9 17/12/2015 Put 11.090 0.245 0.245 0.000   0 0.245
SUNCR7 17/12/2015 Call 11.570 3.010 3.010 0.000   0 3.010
SUNCS7 17/12/2015 Put 11.570 0.350 0.350 0.000   3,140 0.350
SUNCZ7 17/12/2015 Call 12.050 2.635 2.635 0.000   0 2.635
SUND17 17/12/2015 Put 12.050 0.480 0.480 0.000   0 0.480
SUNE79 17/12/2015 Call 12.530 2.295 2.295 0.000   0 2.295
SUNE89 17/12/2015 Put 12.530 0.640 0.640 0.000   0 0.640
SUNDW9 17/12/2015 Call 13.010 1.985 1.985 0.000   0 1.985
SUNDX9 17/12/2015 Put 13.010 0.830 0.830 0.000   0 0.830
SUNE99 17/12/2015 Call 13.500 1.695 1.695 0.000   52 1.695
SUNEF9 17/12/2015 Put 13.500 1.055 1.055 0.000   0 1.055
SUNDY9 17/12/2015 Call 13.980 1.450 1.450 0.000   0 1.450
SUNDZ9 17/12/2015 Put 13.980 1.305 1.305 0.000   0 1.305
SUNE59 17/12/2015 Call 14.460 1.235 1.235 0.000   60 1.235
SUNE69 17/12/2015 Put 14.460 1.585 1.585 0.000   60 1.585
SUNE39 17/12/2015 Call 15.430 0.875 0.875 0.000   0 0.875
SUNE49 17/12/2015 Put 15.430 2.225 2.225 0.000   0 2.225
SUNE19 17/12/2015 Call 16.390 0.610 0.610 0.000   0 0.610
SUNE29 17/12/2015 Put 16.390 2.955 2.955 0.000   0 2.955
SUNG89 17/12/2015 Call 17.350 0.415 0.415 0.000   0 0.415
SUNG99 17/12/2015 Put 17.350 3.745 3.745 0.000   0 3.745
SUNK79 17/12/2015 Call 18.320 0.280 0.280 0.000   0 0.280
SUNK89 17/12/2015 Put 18.320 4.590 4.590 0.000   0 4.590
SUNU58 22/12/2016 Call 9.800 4.600 4.600 0.000   0 4.600
SUNU68 22/12/2016 Put 9.800 0.220 0.220 0.000   20 0.220

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.