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 * 14.550 Up 0.010 15.690 13.390 14.830 14.845 14.370 5,038,590 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
SUNCQ9 28/08/2014 Call 0.010 14.500 14.500 0.000   0 14.540
SUNW98 28/08/2014 Call 10.290 4.220 4.220 0.000   0 4.255
SUNWA8 28/08/2014 Put 10.290 0.000 0.000 0.000   75 0.000
SUNVQ8 28/08/2014 Call 10.530 3.980 3.980 0.000   0 4.015
SUNVR8 28/08/2014 Put 10.530 0.000 0.000 0.000   130 0.000
SUNWJ8 28/08/2014 Call 10.780 3.730 3.730 0.000   0 3.765
SUNWK8 28/08/2014 Put 10.780 0.001 0.001 0.000   0 0.000
SUNW58 28/08/2014 Call 11.020 3.490 3.490 0.000   0 3.525
SUNW68 28/08/2014 Put 11.020 0.002 0.002 0.000   0 0.000
SUNW18 28/08/2014 Call 11.270 3.240 3.240 0.000   0 3.275
SUNW28 28/08/2014 Put 11.270 0.003 0.003 0.000   0 0.000
SUNVS8 28/08/2014 Call 11.510 3.005 3.005 0.000   0 3.035
SUNVT8 28/08/2014 Put 11.510 0.005 0.005 0.000   130 0.000
SUNWH8 28/08/2014 Call 11.760 2.755 2.755 0.000   0 2.785
SUNWI8 28/08/2014 Put 11.760 0.008 0.008 0.000   60 0.000
SUNW78 28/08/2014 Call 12.000 2.515 2.515 0.000   0 2.545
SUNW88 28/08/2014 Put 12.000 0.010 0.010 0.000   805 0.000
SUNW38 28/08/2014 Call 12.250 0.000 0.000 0.000   0 2.295
SUNW48 28/08/2014 Put 12.250 0.000 0.000 0.000   582 0.000
SUNXB8 28/08/2014 Call 12.260 2.255 2.255 0.000   62 2.285
SUNXA8 28/08/2014 Put 12.260 0.015 0.015 0.000   3,142 0.000
SUNVW8 28/08/2014 Call 12.490 2.025 2.025 0.000   0 2.060
SUNVX8 28/08/2014 Put 12.490 0.020 0.020 0.000   4,959 0.001
SUNXC8 28/08/2014 Call 12.500 2.015 2.015 0.000   1,887 2.050
SUNXD8 28/08/2014 Put 12.500 0.020 0.020 0.000   60 0.001
SUNWF8 28/08/2014 Call 12.740 1.775 1.775 0.000   0 1.810
SUNWG8 28/08/2014 Put 12.740 0.000 0.000 0.000   1,492 0.002
SUNXG8 28/08/2014 Call 12.750 0.000 0.000 1.810 1 235 1.800
SUNXF8 28/08/2014 Put 12.750 0.020 0.020 0.000   315 0.002
SUNWB8 28/08/2014 Call 12.980 1.535 1.535 0.000   0 1.570
SUNWC8 28/08/2014 Put 12.980 0.000 0.000 0.000   3,869 0.005
SUNXH8 28/08/2014 Call 12.990 1.530 1.530 0.000   390 1.560
SUNXI8 28/08/2014 Put 12.990 0.025 0.025 0.000   135 0.005
SUNVY8 28/08/2014 Call 13.230 1.290 1.290 0.000   0 1.320
SUNVZ8 28/08/2014 Put 13.230 0.000 0.000 0.000   1,187 0.008
SUNXK8 28/08/2014 Call 13.240 0.000 0.000 0.000   4,933 1.310
SUNXJ8 28/08/2014 Put 13.240 0.025 0.025 0.000   4 0.009
SUNVU8 28/08/2014 Call 13.470 1.055 1.055 0.000   0 1.085
SUNVV8 28/08/2014 Put 13.470 0.000 0.000 0.000   1,724 0.015
SUNXM8 28/08/2014 Call 13.480 1.045 1.045 0.000   704 1.075
SUNXL8 28/08/2014 Put 13.480 0.030 0.030 0.000   315 0.015
SUNWD8 28/08/2014 Call 13.720 0.810 0.810 0.000   0 0.840
SUNWE8 28/08/2014 Put 13.720 0.000 0.000 0.000   1,789 0.025
SUNXN8 28/08/2014 Call 13.730 0.800 0.800 0.000   7,634 0.830
SUNXO8 28/08/2014 Put 13.730 0.040 0.040 0.000   450 0.025
SUNWM8 28/08/2014 Call 13.960 0.000 0.000 0.000   0 0.610
SUNWN8 28/08/2014 Put 13.960 0.000 0.000 0.000   1,263 0.040
SUNXQ8 28/08/2014 Call 13.970 0.580 0.580 0.000   120 0.605
SUNXP8 28/08/2014 Put 13.970 0.055 0.055 0.000   0 0.040
SUNWO8 28/08/2014 Call 14.210 0.000 0.000 0.000   0 0.390
SUNWP8 28/08/2014 Put 14.210 0.000 0.000 0.055 202 1,514 0.075
SUNYD8 28/08/2014 Call 14.450 0.000 0.000 0.180 200 20 0.215
SUNYE8 28/08/2014 Put 14.450 0.000 0.200 0.110 81 1,491 0.150
SUNZE8 28/08/2014 Call 14.700 0.055 0.000 0.090 266 99 0.085
SUNZF8 28/08/2014 Put 14.700 0.000 0.000 0.215 330 1,415 0.280
SUNZO8 28/08/2014 Call 15.190 0.000 0.000 0.000   45 0.005
SUNZP8 28/08/2014 Put 15.190 0.000 0.000 0.000   0 0.675
SUNB49 28/08/2014 Call 15.680 0.000 0.000 0.000   0 0.000
SUNB59 28/08/2014 Put 15.680 1.185 1.185 0.000   0 1.145
SUNET9 28/08/2014 Call 16.170 0.000 0.000 0.000   0 0.000
SUNEU9 28/08/2014 Put 16.170 1.670 1.670 0.000   0 1.635
SUNGL9 28/08/2014 Call 16.660 0.000 0.000 0.000   0 0.000
SUNGM9 28/08/2014 Put 16.660 2.160 2.160 0.000   0 2.125
SUNIT9 28/08/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNIU9 28/08/2014 Put 17.150 2.645 2.645 0.000   0 2.615
SUNJK9 28/08/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJL9 28/08/2014 Put 17.640 3.135 3.135 0.000   0 3.105
SUNKB9 28/08/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKC9 28/08/2014 Put 18.130 3.625 3.625 0.000   0 3.595
SUNGZ8 25/09/2014 Call 0.010 14.530 14.530 0.000   0 14.570
SUNEM9 25/09/2014 Call 0.110 14.395 14.395 0.000   0 14.430
SUNEL9 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNCF8 25/09/2014 Call 3.790 10.725 10.725 0.000   0 10.760
SUNCG8 25/09/2014 Put 3.790 0.000 0.000 0.000   160 0.000
SUNCI8 25/09/2014 Call 4.740 9.775 9.775 0.000   0 9.810
SUNCH8 25/09/2014 Put 4.740 0.000 0.000 0.000   239 0.000
SUNRS7 25/09/2014 Call 8.770 5.755 5.755 0.000   0 5.795
SUNRR7 25/09/2014 Put 8.770 0.000 0.000 0.000   31 0.000
SUNRT7 25/09/2014 Call 9.000 5.530 5.530 0.000   0 5.565
SUNRU7 25/09/2014 Put 9.000 0.000 0.000 0.000   100 0.000
SUNV99 25/09/2014 Call 9.480 5.050 5.050 0.000   0 5.085
SUNVA9 25/09/2014 Put 9.480 0.000 0.000 0.000   150 0.000
SUNUW9 25/09/2014 Call 9.960 4.570 4.570 0.000   0 4.605
SUNUX9 25/09/2014 Put 9.960 0.001 0.001 0.000   200 0.000
SUNVF8 25/09/2014 Call 9.970 4.560 4.560 0.000   0 4.595
SUNVE8 25/09/2014 Put 9.970 0.001 0.001 0.000   0 0.000
SUNTY8 25/09/2014 Call 10.190 4.340 4.340 0.000   0 4.375
SUNTZ8 25/09/2014 Put 10.190 0.001 0.001 0.000   27 0.000
SUNVG8 25/09/2014 Call 10.200 4.330 4.330 0.000   0 4.365
SUNVH8 25/09/2014 Put 10.200 0.001 0.001 0.000   0 0.000
SUNVB9 25/09/2014 Call 10.440 4.090 4.090 0.000   0 4.125
SUNVC9 25/09/2014 Put 10.440 0.003 0.003 0.000   2,010 0.000
SUNPZ8 25/09/2014 Call 10.660 3.870 3.870 0.000   0 3.910
SUNQ18 25/09/2014 Put 10.660 0.004 0.004 0.000   30 0.001
SUNUY9 25/09/2014 Call 10.910 3.625 3.625 0.000   0 3.660
SUNUZ9 25/09/2014 Put 10.910 0.006 0.006 0.000   310 0.001
SUNI18 25/09/2014 Call 11.140 3.395 3.395 0.000   0 3.430
SUNI28 25/09/2014 Put 11.140 0.009 0.009 0.000   158 0.002
SUNW79 25/09/2014 Call 11.380 3.155 3.155 0.000   0 3.195
SUNW89 25/09/2014 Put 11.380 0.010 0.010 0.000   256 0.004
SUNF69 25/09/2014 Call 11.390 3.145 3.145 0.000   0 3.185
SUNF79 25/09/2014 Put 11.390 0.015 0.015 0.000   0 0.004
SUNFU8 25/09/2014 Call 11.610 2.925 2.925 0.000   0 2.965
SUNFV8 25/09/2014 Put 11.610 0.000 0.000 0.000   254 0.006
SUNZP9 25/09/2014 Call 11.850 2.690 2.690 0.000   0 2.725
SUNZQ9 25/09/2014 Put 11.850 0.020 0.020 0.000   225 0.009
SUNFO8 25/09/2014 Call 12.090 2.455 2.455 0.000   0 2.490
SUNFP8 25/09/2014 Put 12.090 0.020 0.020 0.000   699 0.015
SUNEF7 25/09/2014 Call 12.330 2.215 2.215 0.000   0 2.250
SUNEG7 25/09/2014 Put 12.330 0.025 0.025 0.000   215 0.015
SUNKF8 25/09/2014 Call 12.340 2.205 2.205 0.000   565 2.245
SUNKG8 25/09/2014 Put 12.340 0.025 0.025 0.000   242 0.015
SUNFW8 25/09/2014 Call 12.560 1.990 1.990 0.000   0 2.025
SUNFX8 25/09/2014 Put 12.560 0.000 0.000 0.020 301 1,105 0.020
SUNIQ8 25/09/2014 Call 12.570 1.980 1.980 0.000   219 2.015
SUNIR8 25/09/2014 Put 12.570 0.025 0.025 0.000   165 0.020
SUNFT7 25/09/2014 Call 12.800 1.755 1.755 0.000   0 1.790
SUNFU7 25/09/2014 Put 12.800 0.000 0.000 0.000   2,000 0.025
SUNK28 25/09/2014 Call 12.810 1.745 1.745 0.000   710 1.780
SUNK18 25/09/2014 Put 12.810 0.030 0.030 0.000   250 0.025
SUNFM8 25/09/2014 Call 13.030 1.530 1.530 0.000   30 1.565
SUNFN8 25/09/2014 Put 13.030 0.000 0.000 0.000   2,081 0.030
SUNK38 25/09/2014 Call 13.040 1.520 1.520 1.530 70 6,572 1.555
SUNK48 25/09/2014 Put 13.040 0.035 0.035 0.000   40 0.035
SUNK37 25/09/2014 Call 13.270 1.300 1.300 0.000   0 1.335
SUNK47 25/09/2014 Put 13.270 0.000 0.000 0.000   1,416 0.040
SUNFQ8 25/09/2014 Call 13.510 1.075 1.075 0.000   0 1.110
SUNFR8 25/09/2014 Put 13.510 0.000 0.000 0.000   441 0.055
SUNZS8 25/09/2014 Call 13.520 1.065 1.065 1.080 7 2,961 1.100
SUNZT8 25/09/2014 Put 13.520 0.055 0.055 0.000   0 0.055
SUNQX7 25/09/2014 Call 13.750 0.000 0.000 0.000   0 0.895
SUNQY7 25/09/2014 Put 13.750 0.000 0.075 0.000   514 0.075
SUNIL9 25/09/2014 Call 13.760 0.850 0.850 0.000   400 0.885
SUNIM9 25/09/2014 Put 13.760 0.080 0.080 0.000   100 0.075
SUNFS8 25/09/2014 Call 13.980 0.000 0.000 0.000   0 0.700
SUNFT8 25/09/2014 Put 13.980 0.000 0.000 0.000   255 0.110
SUNIO9 25/09/2014 Call 13.990 0.660 0.660 0.000   483 0.690
SUNIN9 25/09/2014 Put 13.990 0.120 0.120 0.000   0 0.115
SUNSZ7 25/09/2014 Call 14.230 0.000 0.000 0.000   240 0.510
SUNT17 25/09/2014 Put 14.230 0.000 0.000 0.000   498 0.170
SUNFK8 25/09/2014 Call 14.700 0.200 0.250 0.210 638 76 0.240
SUNFL8 25/09/2014 Put 14.700 0.000 0.000 0.000   1,190 0.375
SUNDQ8 25/09/2014 Call 15.170 0.000 0.000 0.000 150 178 0.085
SUNDR8 25/09/2014 Put 15.170 0.000 0.000 0.000   280 0.700
SUNL48 25/09/2014 Call 15.640 0.000 0.000 0.000 150 0 0.025
SUNL58 25/09/2014 Put 15.640 1.155 1.155 0.000   80 1.115
SUNF98 25/09/2014 Call 16.110 0.000 0.000 0.000   100 0.005
SUNFF8 25/09/2014 Put 16.110 1.610 1.610 0.000   180 1.570
SUNEV9 25/09/2014 Call 16.600 0.000 0.000 0.000   0 0.001
SUNEW9 25/09/2014 Put 16.600 2.100 2.100 0.000   80 2.060
SUNGN9 25/09/2014 Call 17.070 0.000 0.000 0.000   0 0.000
SUNGO9 25/09/2014 Put 17.070 2.565 2.565 0.000   0 2.530
SUNIV9 25/09/2014 Call 17.540 0.000 0.000 0.000   0 0.000
SUNIW9 25/09/2014 Put 17.540 3.035 3.035 0.000   0 3.000
SUNJM9 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJN9 25/09/2014 Put 18.010 3.505 3.505 0.000   0 3.470
SUNGK9 30/10/2014 Call 0.010 14.570 14.570 0.000   0 14.605
SUNEO9 30/10/2014 Call 0.110 14.395 14.395 0.000   10 14.430
SUNEN9 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNZ38 30/10/2014 Call 11.020 3.540 3.540 0.000   0 3.575
SUNZ48 30/10/2014 Put 11.020 0.025 0.025 0.000   70 0.002
SUNYN8 30/10/2014 Call 11.270 3.295 3.295 0.000   0 3.330
SUNYO8 30/10/2014 Put 11.270 0.030 0.030 0.000   0 0.004
SUNIJ9 30/10/2014 Call 11.280 3.285 3.285 0.000   45 3.320
SUNIK9 30/10/2014 Put 11.280 0.030 0.030 0.000   0 0.004
SUNYF8 30/10/2014 Call 11.510 3.060 3.060 0.000   0 3.095
SUNYG8 30/10/2014 Put 11.510 0.030 0.030 0.000   0 0.007
SUNZ18 30/10/2014 Call 11.760 2.815 2.815 0.000   0 2.845
SUNZ28 30/10/2014 Put 11.760 0.030 0.030 0.000   53 0.010
SUNYT8 30/10/2014 Call 12.000 2.580 2.580 0.000   0 2.610
SUNYU8 30/10/2014 Put 12.000 0.030 0.030 0.000   36 0.015
SUNYJ8 30/10/2014 Call 12.250 2.340 2.340 0.000   0 2.365
SUNYK8 30/10/2014 Put 12.250 0.030 0.030 0.000   210 0.025
SUNZ98 30/10/2014 Call 12.490 2.105 2.105 0.000   0 2.130
SUNZA8 30/10/2014 Put 12.490 0.035 0.035 0.000   115 0.030
SUNCR9 30/10/2014 Call 12.500 2.095 2.095 0.000   50 2.120
SUNCS9 30/10/2014 Put 12.500 0.035 0.035 0.000   50 0.030
SUNYX8 30/10/2014 Call 12.740 1.865 1.865 0.000   0 1.890
SUNYZ8 30/10/2014 Put 12.740 0.000 0.045 0.045 328 0 0.040
SUNYV8 30/10/2014 Call 12.980 1.640 1.640 0.000   0 1.665
SUNYW8 30/10/2014 Put 12.980 0.000 0.000 0.000   3,000 0.055
SUNYL8 30/10/2014 Call 13.230 1.410 1.410 0.000   0 1.435
SUNYM8 30/10/2014 Put 13.230 0.000 0.000 0.000   12 0.075
SUNIH9 30/10/2014 Call 13.240 1.400 1.400 0.000   18 1.425
SUNII9 30/10/2014 Put 13.240 0.070 0.070 0.000   0 0.075
SUNZ78 30/10/2014 Call 13.470 0.000 0.000 0.000   0 1.220
SUNZ88 30/10/2014 Put 13.470 0.000 0.000 0.000   116 0.095
SUNZV8 30/10/2014 Call 13.480 1.190 1.190 0.000   2,201 1.210
SUNZU8 30/10/2014 Put 13.480 0.095 0.095 0.000   0 0.095
SUNYR8 30/10/2014 Call 13.720 0.000 0.000 0.000   0 1.005
SUNYS8 30/10/2014 Put 13.720 0.000 0.000 0.000   425 0.130
SUNIP9 30/10/2014 Call 13.730 0.975 0.975 0.000   0 0.995
SUNIQ9 30/10/2014 Put 13.730 0.135 0.135 0.000   0 0.130
SUNYP8 30/10/2014 Call 13.960 0.000 0.000 0.000   0 0.815
SUNYQ8 30/10/2014 Put 13.960 0.000 0.000 0.000   11,100 0.180
SUNYH8 30/10/2014 Call 14.210 0.000 0.000 0.000   0 0.630
SUNYI8 30/10/2014 Put 14.210 0.000 0.000 0.000   735 0.245
SUNIS9 30/10/2014 Call 14.220 0.610 0.610 0.650 6 1,345 0.625
SUNIR9 30/10/2014 Put 14.220 0.255 0.255 0.000   0 0.245
SUNZ58 30/10/2014 Call 14.450 0.000 0.000 0.000   0 0.480
SUNZ68 30/10/2014 Put 14.450 0.000 0.000 0.000   2,030 0.335
SUNZG8 30/10/2014 Call 14.700 0.280 0.400 0.280 530 1,590 0.340
SUNZH8 30/10/2014 Put 14.700 0.000 0.000 0.000   40 0.455
SUNI39 30/10/2014 Call 14.710 0.330 0.330 0.000   6,099 0.335
SUNI29 30/10/2014 Put 14.710 0.470 0.470 0.000   0 0.450
SUNZQ8 30/10/2014 Call 15.190 0.000 0.000 0.160 73 703 0.155
SUNZR8 30/10/2014 Put 15.190 0.000 0.000 0.000   0 0.770
SUNB69 30/10/2014 Call 15.680 0.000 0.000 0.000   0 0.060
SUNB79 30/10/2014 Put 15.680 0.000 0.000 0.000   40 1.180
SUNEX9 30/10/2014 Call 16.170 0.000 0.000 0.000   0 0.020
SUNEY9 30/10/2014 Put 16.170 1.680 1.680 0.000   0 1.645
SUNGP9 30/10/2014 Call 16.660 0.000 0.000 0.000   0 0.005
SUNGQ9 30/10/2014 Put 16.660 2.165 2.165 0.000   0 2.125
SUNIX9 30/10/2014 Call 17.150 0.000 0.000 0.000   0 0.001
SUNIY9 30/10/2014 Put 17.150 2.655 2.655 0.000   0 2.615
SUNJO9 30/10/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJP9 30/10/2014 Put 17.640 3.140 3.140 0.000   0 3.105
SUNKD9 30/10/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKE9 30/10/2014 Put 18.130 3.625 3.625 0.000   0 3.595
SUNBW9 27/11/2014 Call 11.270 3.325 3.325 0.000   0 3.360
SUNBX9 27/11/2014 Put 11.270 0.035 0.035 0.000   15 0.015
SUNCM9 27/11/2014 Call 11.510 3.085 3.085 0.000   0 3.125
SUNCN9 27/11/2014 Put 11.510 0.035 0.035 0.000   0 0.020
SUNCG9 27/11/2014 Call 11.760 2.845 2.845 0.000   0 2.880
SUNCH9 27/11/2014 Put 11.760 0.035 0.035 0.000   0 0.025
SUNBY9 27/11/2014 Call 12.000 2.610 2.610 0.000   0 2.645
SUNBZ9 27/11/2014 Put 12.000 0.040 0.040 0.000   0 0.030
SUNBU9 27/11/2014 Call 12.250 2.370 2.370 0.000   0 2.405
SUNBV9 27/11/2014 Put 12.250 0.045 0.045 0.000   0 0.040
SUNCO9 27/11/2014 Call 12.490 2.140 2.140 0.000   0 2.175
SUNCP9 27/11/2014 Put 12.490 0.000 0.000 0.000   600 0.050
SUNC99 27/11/2014 Call 12.740 1.910 1.910 0.000   0 1.940
SUNCF9 27/11/2014 Put 12.740 0.000 0.000 0.000   15 0.065
SUNC59 27/11/2014 Call 12.980 1.690 1.690 0.000   0 1.720
SUNC69 27/11/2014 Put 12.980 0.000 0.000 0.000   0 0.080
SUNBQ9 27/11/2014 Call 13.230 1.465 1.465 0.000   0 1.495
SUNBR9 27/11/2014 Put 13.230 0.000 0.000 0.000   30 0.100
SUND39 27/11/2014 Call 13.240 1.455 1.455 0.000   153 1.485
SUND29 27/11/2014 Put 13.240 0.110 0.110 0.000   0 0.105
SUNCK9 27/11/2014 Call 13.470 1.255 1.255 0.000   0 1.285
SUNCL9 27/11/2014 Put 13.470 0.000 0.000 0.000   1,102 0.130
SUNCI9 27/11/2014 Call 13.720 1.050 1.050 0.000   0 1.080
SUNCJ9 27/11/2014 Put 13.720 0.000 0.000 0.000   280 0.175
SUNC39 27/11/2014 Call 13.960 0.000 0.000 0.000   0 0.895
SUNC49 27/11/2014 Put 13.960 0.000 0.000 0.000   0 0.230
SUNBS9 27/11/2014 Call 14.210 0.000 0.000 0.000   0 0.715
SUNBT9 27/11/2014 Put 14.210 0.000 0.000 0.000   336 0.305
SUNC79 27/11/2014 Call 14.450 0.000 0.000 0.000   217 0.565
SUNC89 27/11/2014 Put 14.450 0.000 0.000 0.000   10 0.400
SUNC19 27/11/2014 Call 14.700 0.000 0.000 0.000   2,112 0.430
SUNC29 27/11/2014 Put 14.700 0.000 0.000 0.000   50 0.520
SUNCX9 27/11/2014 Call 15.190 0.000 0.000 0.205 500 3,298 0.230
SUNCY9 27/11/2014 Put 15.190 0.000 0.000 0.000   0 0.825
SUND49 27/11/2014 Call 15.680 0.000 0.000 0.000   0 0.110
SUND59 27/11/2014 Put 15.680 0.000 0.000 0.000   0 1.215
SUNEZ9 27/11/2014 Call 16.170 0.000 0.000 0.000   0 0.045
SUNF19 27/11/2014 Put 16.170 1.705 1.705 0.000   0 1.660
SUNGR9 27/11/2014 Call 16.660 0.025 0.025 0.000   0 0.020
SUNGS9 27/11/2014 Put 16.660 2.180 2.180 0.000   0 2.130
SUNIZ9 27/11/2014 Call 17.150 0.015 0.015 0.000   0 0.006
SUNJ19 27/11/2014 Put 17.150 2.665 2.665 0.000   0 2.620
SUNJQ9 27/11/2014 Call 17.640 0.006 0.006 0.000   0 0.002
SUNJR9 27/11/2014 Put 17.640 3.150 3.150 0.000   0 3.110
SUNKF9 27/11/2014 Call 18.130 0.003 0.003 0.000   0 0.001
SUNKG9 27/11/2014 Put 18.130 3.625 3.625 0.000   0 3.600
SUNRM8 18/12/2014 Call 0.010 14.620 14.620 0.000   0 14.655
SUNK29 18/12/2014 Call 5.690 8.865 8.865 0.000   0 8.900
SUNK39 18/12/2014 Put 5.690 0.000 0.000 0.000   250 0.000
SUNXY8 18/12/2014 Call 7.100 7.465 7.465 0.000   0 7.500
SUNXW8 18/12/2014 Put 7.100 0.000 0.000 0.000   204 0.000
SUNI48 18/12/2014 Call 7.580 6.990 6.990 0.000   0 7.025
SUNI38 18/12/2014 Put 7.580 0.000 0.000 0.000   344 0.000
SUNI68 18/12/2014 Call 8.060 6.515 6.515 0.000   400 6.550
SUNI58 18/12/2014 Put 8.060 0.001 0.001 0.000   1,084 0.000
SUNBF8 18/12/2014 Call 9.000 5.580 5.580 0.000   0 5.620
SUNBG8 18/12/2014 Put 9.000 0.003 0.003 0.000   0 0.000
SUNK49 18/12/2014 Call 9.480 5.105 5.105 0.000   0 5.145
SUNK59 18/12/2014 Put 9.480 0.007 0.007 0.000   140 0.001
SUNBI8 18/12/2014 Call 9.960 4.630 4.630 0.000   0 4.670
SUNBH8 18/12/2014 Put 9.960 0.015 0.015 0.000   420 0.003
SUNU18 18/12/2014 Call 10.190 4.405 4.405 0.000   0 4.445
SUNU28 18/12/2014 Put 10.190 0.015 0.015 0.000   12 0.004
SUNJA9 18/12/2014 Call 10.200 4.395 4.395 0.000   0 4.435
SUNJB9 18/12/2014 Put 10.200 0.015 0.015 0.000   0 0.004
SUNRH9 18/12/2014 Call 10.440 4.155 4.155 0.000   0 4.200
SUNRI9 18/12/2014 Put 10.440 0.020 0.020 0.000   400 0.007
SUNSG8 18/12/2014 Call 10.660 3.940 3.940 0.000   0 3.985
SUNSH8 18/12/2014 Put 10.660 0.025 0.025 0.000   30 0.010
SUNJD9 18/12/2014 Call 10.670 3.930 3.930 0.000   0 3.975
SUNJC9 18/12/2014 Put 10.670 0.025 0.025 0.000   0 0.010
SUNBJ8 18/12/2014 Call 10.910 3.690 3.690 0.000   0 3.740
SUNBK8 18/12/2014 Put 10.910 0.030 0.030 0.000   342 0.015
SUNJE9 18/12/2014 Call 10.920 3.680 3.680 0.000   160 3.730
SUNJF9 18/12/2014 Put 10.920 0.030 0.030 0.000   0 0.015
SUNQK8 18/12/2014 Call 11.140 3.465 3.465 0.000   0 3.515
SUNQL8 18/12/2014 Put 11.140 0.030 0.030 0.000   39 0.020
SUNW99 18/12/2014 Call 11.380 3.230 3.230 0.000   0 3.280
SUNWA9 18/12/2014 Put 11.380 0.035 0.035 0.000   80 0.025
SUNQW8 18/12/2014 Call 11.610 3.010 3.010 0.000   0 3.055
SUNQX8 18/12/2014 Put 11.610 0.040 0.040 0.000   3,000 0.030
SUNJH9 18/12/2014 Call 11.620 3.000 3.000 0.000   363 3.045
SUNJG9 18/12/2014 Put 11.620 0.040 0.040 0.000   0 0.030
SUNBM8 18/12/2014 Call 11.850 2.780 2.780 0.000   0 2.820
SUNBL8 18/12/2014 Put 11.850 0.045 0.045 0.000   623 0.035
SUNJI9 18/12/2014 Call 11.860 2.770 2.770 0.000   100 2.815
SUNJJ9 18/12/2014 Put 11.860 0.045 0.045 0.000   0 0.035
SUNQO8 18/12/2014 Call 12.090 2.550 2.550 0.000   0 2.590
SUNQP8 18/12/2014 Put 12.090 0.050 0.050 0.000   47 0.045
SUNEH7 18/12/2014 Call 12.330 2.325 2.325 0.000   0 2.360
SUNEI7 18/12/2014 Put 12.330 0.060 0.060 0.000   1,110 0.055
SUNQU8 18/12/2014 Call 12.560 2.110 2.110 0.000   0 2.145
SUNQV8 18/12/2014 Put 12.560 0.070 0.070 0.000   0 0.065
SUNG68 18/12/2014 Call 12.800 1.890 1.890 0.000   0 1.925
SUNG58 18/12/2014 Put 12.800 0.090 0.090 0.000   160 0.080
SUNEK9 18/12/2014 Call 12.810 1.880 1.880 0.000   61 1.915
SUNEJ9 18/12/2014 Put 12.810 0.090 0.090 0.000   40 0.080
SUNQQ8 18/12/2014 Call 13.030 1.680 1.680 0.000   0 1.715
SUNQR8 18/12/2014 Put 13.030 0.110 0.110 0.000   115 0.100
SUNB89 18/12/2014 Call 13.040 1.670 1.670 0.000   332 1.705
SUNB99 18/12/2014 Put 13.040 0.110 0.110 0.000   196 0.100
SUNG78 18/12/2014 Call 13.270 1.470 1.470 0.000   0 1.505
SUNG88 18/12/2014 Put 13.270 0.140 0.140 0.000   200 0.130
SUNGL8 18/12/2014 Call 13.280 1.460 1.460 0.000   0 1.495
SUNGM8 18/12/2014 Put 13.280 0.140 0.140 0.000   500 0.130
SUNQS8 18/12/2014 Call 13.510 1.270 1.270 0.000   0 1.300
SUNQT8 18/12/2014 Put 13.510 0.175 0.175 0.000   229 0.165
SUNCU9 18/12/2014 Call 13.520 1.260 1.260 0.000   457 1.295
SUNCT9 18/12/2014 Put 13.520 0.175 0.175 0.000   4,000 0.165
SUNQZ7 18/12/2014 Call 13.750 0.000 0.000 0.000   0 1.105
SUNR17 18/12/2014 Put 13.750 0.225 0.225 0.000   50 0.215
SUNQM8 18/12/2014 Call 13.980 0.905 0.905 0.000   0 0.935
SUNQN8 18/12/2014 Put 13.980 0.280 0.280 0.000   0 0.275
SUNT27 18/12/2014 Call 14.230 0.740 0.740 0.000   887 0.765
SUNT37 18/12/2014 Put 14.230 0.000 0.000 0.380 155 3,128 0.355
SUNRN8 18/12/2014 Call 14.700 0.475 0.475 0.000   1,267 0.490
SUNRO8 18/12/2014 Put 14.700 0.000 0.000 0.000   0 0.565
SUNDS8 18/12/2014 Call 15.170 0.280 0.280 0.000   200 0.290
SUNDT8 18/12/2014 Put 15.170 0.855 0.855 0.000   100 0.850
SUNZW8 18/12/2014 Call 15.640 0.155 0.155 0.000   2,000 0.155
SUNZX8 18/12/2014 Put 15.640 1.215 1.215 0.000   0 1.205
SUNFG8 18/12/2014 Call 16.110 0.080 0.080 0.000   20 0.080
SUNFH8 18/12/2014 Put 16.110 1.630 1.630 0.000   0 1.615
SUNF29 18/12/2014 Call 16.600 0.040 0.040 0.000   0 0.035
SUNF39 18/12/2014 Put 16.600 2.105 2.105 0.000   0 2.075
SUNGT9 18/12/2014 Call 17.070 0.020 0.020 0.000   0 0.015
SUNGU9 18/12/2014 Put 17.070 2.570 2.570 0.000   0 2.535
SUNJ29 18/12/2014 Call 17.540 0.010 0.010 0.000   0 0.006
SUNJ39 18/12/2014 Put 17.540 3.035 3.035 0.000   0 3.005
SUNJS9 18/12/2014 Call 18.010 0.006 0.006 0.000   0 0.002
SUNJT9 18/12/2014 Put 18.010 3.505 3.505 0.000   0 3.470
SUNIF9 29/01/2015 Call 11.760 2.920 2.920 0.000   0 2.940
SUNIG9 29/01/2015 Put 11.760 0.050 0.050 0.000   0 0.055
SUNFZ9 29/01/2015 Call 12.000 2.695 2.695 0.000   0 2.725
SUNG19 29/01/2015 Put 12.000 0.055 0.055 0.000   0 0.060
SUNFJ9 29/01/2015 Call 12.250 2.465 2.465 0.000   0 2.495
SUNFK9 29/01/2015 Put 12.250 0.070 0.070 0.000   0 0.075
SUNFP9 29/01/2015 Call 12.490 2.245 2.245 0.000   0 2.275
SUNFQ9 29/01/2015 Put 12.490 0.085 0.085 0.000   0 0.090
SUNFV9 29/01/2015 Call 12.740 2.020 2.020 0.000   0 2.055
SUNFW9 29/01/2015 Put 12.740 0.105 0.105 0.000   0 0.115
SUNG29 29/01/2015 Call 12.980 1.805 1.805 0.000   0 1.845
SUNG39 29/01/2015 Put 12.980 0.130 0.130 0.000   0 0.140
SUNFF9 29/01/2015 Call 13.230 1.590 1.590 0.000   0 1.630
SUNFG9 29/01/2015 Put 13.230 0.160 0.160 0.000   100 0.170
SUNFL9 29/01/2015 Call 13.470 1.390 1.390 0.000   0 1.430
SUNFM9 29/01/2015 Put 13.470 0.200 0.200 0.000   0 0.210
SUNFX9 29/01/2015 Call 13.720 1.190 1.190 0.000   0 1.230
SUNFY9 29/01/2015 Put 13.720 0.255 0.255 0.000   0 0.260
SUNG49 29/01/2015 Call 13.960 1.010 1.010 0.980 50 30 1.050
SUNG59 29/01/2015 Put 13.960 0.315 0.315 0.000   0 0.320
SUNF89 29/01/2015 Call 14.210 0.835 0.835 0.000   15 0.875
SUNF99 29/01/2015 Put 14.210 0.000 0.000 0.000   0 0.400
SUNFN9 29/01/2015 Call 14.450 0.690 0.690 0.000   0 0.725
SUNFO9 29/01/2015 Put 14.450 0.490 0.490 0.000   30 0.495
SUNFT9 29/01/2015 Call 14.700 0.560 0.560 0.000   30 0.580
SUNFU9 29/01/2015 Put 14.700 0.610 0.610 0.000   0 0.610
SUNFH9 29/01/2015 Call 15.190 0.345 0.345 0.000   20 0.360
SUNFI9 29/01/2015 Put 15.190 0.905 0.905 0.000   0 0.895
SUNG69 29/01/2015 Call 15.680 0.200 0.200 0.000   15 0.205
SUNG79 29/01/2015 Put 15.680 1.275 1.275 0.000   0 1.255
SUNFR9 29/01/2015 Call 16.170 0.115 0.115 0.000   0 0.105
SUNFS9 29/01/2015 Put 16.170 1.700 1.700 0.000   0 1.675
SUNGV9 29/01/2015 Call 16.660 0.065 0.065 0.000   0 0.050
SUNGW9 29/01/2015 Put 16.660 2.165 2.165 0.000   0 2.140
SUNJ49 29/01/2015 Call 17.150 0.040 0.040 0.000   0 0.020
SUNJ59 29/01/2015 Put 17.150 2.645 2.645 0.000   0 2.620
SUNJU9 29/01/2015 Call 17.640 0.025 0.025 0.000   0 0.009
SUNJV9 29/01/2015 Put 17.640 3.135 3.135 0.000   0 3.110
SUNKH9 29/01/2015 Call 18.130 0.020 0.020 0.000   0 0.004
SUNKI9 29/01/2015 Put 18.130 3.625 3.625 0.000   0 3.600
SUNX98 26/03/2015 Call 0.010 14.295 14.295 0.000   0 14.330
SUNQA7 26/03/2015 Call 9.640 4.995 4.995 0.000   0 5.030
SUNQB7 26/03/2015 Put 9.640 0.035 0.035 0.000   0 0.015
SUNPT7 26/03/2015 Call 10.120 4.525 4.525 0.000   0 4.555
SUNPU7 26/03/2015 Put 10.120 0.040 0.040 0.000   0 0.030
SUNXT8 26/03/2015 Call 10.130 4.125 4.125 0.000   0 4.155
SUNXU8 26/03/2015 Put 10.130 0.040 0.040 0.000   0 0.030
SUNQ47 26/03/2015 Call 10.600 4.050 4.050 0.000   0 4.085
SUNQ57 26/03/2015 Put 10.600 0.045 0.045 0.000   0 0.040
SUNX18 26/03/2015 Call 10.850 3.810 3.810 0.000   0 3.840
SUNX28 26/03/2015 Put 10.850 0.055 0.055 0.000   45 0.050
SUNPV7 26/03/2015 Call 11.090 3.575 3.575 0.000   0 3.600
SUNPW7 26/03/2015 Put 11.090 0.060 0.060 0.000   15 0.055
SUNWS8 26/03/2015 Call 11.330 3.345 3.345 0.000   0 3.365
SUNWT8 26/03/2015 Put 11.330 0.070 0.070 0.000   30 0.065
SUNQ67 26/03/2015 Call 11.570 3.110 3.110 0.000   0 3.130
SUNQ77 26/03/2015 Put 11.570 0.085 0.085 0.000   1,000 0.080
SUNXZ8 26/03/2015 Call 11.580 2.745 2.745 0.000   63 2.745
SUNXV8 26/03/2015 Put 11.580 0.085 0.085 0.000   50 0.080
SUNX38 26/03/2015 Call 11.810 2.880 2.880 0.000   0 2.900
SUNX48 26/03/2015 Put 11.810 0.100 0.100 0.000   200 0.095
SUNQ27 26/03/2015 Call 12.050 2.650 2.650 0.000   0 2.665
SUNQ37 26/03/2015 Put 12.050 0.120 0.120 0.000   120 0.110
SUNWY8 26/03/2015 Call 12.300 2.415 2.415 0.000   0 2.430
SUNWZ8 26/03/2015 Put 12.300 0.145 0.145 0.000   30 0.135
SUNQ87 26/03/2015 Call 12.530 2.205 2.205 0.000   0 2.215
SUNQ97 26/03/2015 Put 12.530 0.170 0.170 0.000   15 0.160
SUNX58 26/03/2015 Call 12.780 1.980 1.980 0.000   25 1.990
SUNX68 26/03/2015 Put 12.780 0.210 0.210 0.000   285 0.200
SUNY18 26/03/2015 Call 12.790 1.670 1.670 0.000   98 1.665
SUNY28 26/03/2015 Put 12.790 0.210 0.210 0.000   563 0.200
SUNPX7 26/03/2015 Call 13.010 1.780 1.780 0.000   0 1.785
SUNPY7 26/03/2015 Put 13.010 0.250 0.250 0.000   1,100 0.240
SUNWU8 26/03/2015 Call 13.260 1.575 1.575 0.000   0 1.575
SUNWV8 26/03/2015 Put 13.260 0.310 0.310 0.000   3,020 0.300
SUNY48 26/03/2015 Call 13.270 1.305 1.305 0.000   121 1.290
SUNY38 26/03/2015 Put 13.270 0.305 0.305 0.000   395 0.295
SUNQD7 26/03/2015 Call 13.500 1.380 1.380 0.000   0 1.375
SUNQE7 26/03/2015 Put 13.500 0.375 0.375 0.000   207 0.365
SUNX78 26/03/2015 Call 13.740 1.195 1.195 0.000   758 1.195
SUNX88 26/03/2015 Put 13.740 0.450 0.450 0.000   0 0.445
SUNI59 26/03/2015 Call 13.750 0.000 0.000 0.000   0 0.955
SUNI49 26/03/2015 Put 13.750 0.450 0.450 0.000   0 0.440
SUNT47 26/03/2015 Call 13.980 1.025 1.025 0.000   791 1.020
SUNT57 26/03/2015 Put 13.980 0.545 0.545 0.000   199 0.540
SUNWW8 26/03/2015 Call 14.230 0.865 0.865 0.000   911 0.855
SUNWX8 26/03/2015 Put 14.230 0.000 0.000 0.000   0 0.655
SUNKO9 26/03/2015 Call 14.240 0.685 0.685 0.000   175 0.670
SUNKN9 26/03/2015 Put 14.240 0.650 0.650 0.000   50 0.650
SUNTY7 26/03/2015 Call 14.460 0.725 0.725 0.000   215 0.720
SUNTZ7 26/03/2015 Put 14.460 0.770 0.770 0.000   3,000 0.770
SUNZI8 26/03/2015 Call 14.940 0.485 0.485 0.000   180 0.480
SUNZJ8 26/03/2015 Put 14.940 1.055 1.055 0.000   0 1.060
SUNEK8 26/03/2015 Call 15.430 0.305 0.305 0.000   43 0.300
SUNEL8 26/03/2015 Put 15.430 1.400 1.400 0.000   0 1.400
SUNBF9 26/03/2015 Call 15.910 0.185 0.185 0.000   0 0.175
SUNBG9 26/03/2015 Put 15.910 1.780 1.780 0.000   0 1.775
SUNL68 26/03/2015 Call 16.390 0.110 0.110 0.000   0 0.100
SUNL78 26/03/2015 Put 16.390 2.195 2.195 0.000   0 2.175
SUNGX9 26/03/2015 Call 16.870 0.065 0.065 0.000   0 0.055
SUNGY9 26/03/2015 Put 16.870 2.635 2.635 0.000   0 2.605
SUNJ69 26/03/2015 Call 17.350 0.045 0.045 0.000   0 0.030
SUNJ79 26/03/2015 Put 17.350 3.085 3.085 0.000   0 3.050
SUNI69 26/03/2015 Call 17.360 0.035 0.035 0.000   0 0.025
SUNI79 26/03/2015 Put 17.360 3.065 3.065 0.000   0 3.030
SUNJW9 26/03/2015 Call 17.840 0.035 0.035 0.000   0 0.020
SUNJX9 26/03/2015 Put 17.840 3.555 3.555 0.000   0 3.520
SUNKT9 26/03/2015 Call 18.320 0.030 0.030 0.000   0 0.009
SUNKU9 26/03/2015 Put 18.320 4.025 4.025 0.000   0 3.995
SUNEG9 25/06/2015 Call 0.010 14.385 14.385 0.000   0 14.420
SUNLY9 25/06/2015 Call 5.690 8.890 8.890 0.000   0 8.925
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 8.430 8.430 0.000   0 8.465
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNMD9 25/06/2015 Call 9.000 5.625 5.625 0.000   0 5.660
SUNME9 25/06/2015 Put 9.000 0.020 0.020 0.000   0 0.020
SUNM79 25/06/2015 Call 9.480 5.155 5.155 0.000   0 5.185
SUNM89 25/06/2015 Put 9.480 0.035 0.035 0.000   0 0.030
SUNN19 25/06/2015 Call 9.960 4.680 4.680 0.000   0 4.715
SUNN29 25/06/2015 Put 9.960 0.050 0.050 0.000   0 0.045
SUNRJ9 25/06/2015 Call 10.440 4.205 4.205 0.000   0 4.240
SUNRK9 25/06/2015 Put 10.440 0.065 0.065 0.000   0 0.065
SUNTB9 25/06/2015 Call 10.910 3.740 3.740 0.000   50 3.775
SUNTC9 25/06/2015 Put 10.910 0.090 0.090 0.000   80 0.085
SUNWB9 25/06/2015 Call 11.380 3.285 3.285 0.000   0 3.315
SUNWC9 25/06/2015 Put 11.380 0.115 0.115 0.000   212 0.110
SUND89 25/06/2015 Call 11.610 3.060 3.060 0.000   0 3.095
SUND99 25/06/2015 Put 11.610 0.135 0.135 0.000   0 0.130
SUNKS9 25/06/2015 Call 11.620 2.775 2.775 0.000   55 2.800
SUNKR9 25/06/2015 Put 11.620 0.130 0.130 0.000   0 0.125
SUNZR9 25/06/2015 Call 11.850 2.835 2.835 0.000   0 2.865
SUNZS9 25/06/2015 Put 11.850 0.155 0.155 0.000   15 0.145
SUNDS9 25/06/2015 Call 12.090 2.615 2.615 0.000   0 2.640
SUNDT9 25/06/2015 Put 12.090 0.180 0.180 0.000   0 0.175
SUNKP9 25/06/2015 Call 12.100 2.365 2.365 0.000   0 2.380
SUNKQ9 25/06/2015 Put 12.100 0.175 0.175 0.000   0 0.170
SUNEJ7 25/06/2015 Call 12.330 2.400 2.400 0.000   0 2.415
SUNEK7 25/06/2015 Put 12.330 0.210 0.210 0.000   0 0.205
SUNDK9 25/06/2015 Call 12.560 2.205 2.205 0.000   0 2.210
SUNDL9 25/06/2015 Put 12.560 0.250 0.250 0.000   600 0.240
SUNFV7 25/06/2015 Call 12.800 2.000 2.000 0.000   0 2.005
SUNFW7 25/06/2015 Put 12.800 0.290 0.290 0.000   240 0.280
SUNDQ9 25/06/2015 Call 13.030 1.810 1.810 0.000   0 1.810
SUNDR9 25/06/2015 Put 13.030 0.340 0.340 0.000   12 0.330
SUNK57 25/06/2015 Call 13.270 1.620 1.620 0.000   0 1.615
SUNK67 25/06/2015 Put 13.270 0.395 0.395 0.000   215 0.390
SUNDM9 25/06/2015 Call 13.510 1.435 1.435 0.000   0 1.430
SUNDN9 25/06/2015 Put 13.510 0.470 0.470 0.000   0 0.460
SUNR27 25/06/2015 Call 13.750 1.260 1.260 0.000   5 1.250
SUNR37 25/06/2015 Put 13.750 0.550 0.550 0.000   60 0.540
SUND69 25/06/2015 Call 13.980 1.100 1.100 0.000   210 1.095
SUND79 25/06/2015 Put 13.980 0.640 0.640 0.000   0 0.635
SUNT67 25/06/2015 Call 14.230 0.945 0.945 0.000   326 0.940
SUNT77 25/06/2015 Put 14.230 0.750 0.750 0.000   0 0.745
SUNDO9 25/06/2015 Call 14.700 0.685 0.685 0.000   1,407 0.685
SUNDP9 25/06/2015 Put 14.700 1.000 1.000 0.000   0 0.990
SUNDU8 25/06/2015 Call 15.170 0.475 0.475 0.000   337 0.480
SUNDV8 25/06/2015 Put 15.170 1.295 1.295 0.000   0 1.275
SUNDU9 25/06/2015 Call 15.640 0.320 0.320 0.000   0 0.325
SUNDV9 25/06/2015 Put 15.640 1.630 1.630 0.000   0 1.610
SUNFI8 25/06/2015 Call 16.110 0.210 0.210 0.000   200 0.215
SUNFJ8 25/06/2015 Put 16.110 2.005 2.005 0.000   0 1.975
SUNF49 25/06/2015 Call 16.600 0.130 0.130 0.000   0 0.135
SUNF59 25/06/2015 Put 16.600 2.425 2.425 0.000   0 2.390
SUNGZ9 25/06/2015 Call 17.070 0.080 0.080 0.000   0 0.085
SUNI19 25/06/2015 Put 17.070 2.845 2.845 0.000   0 2.810
SUNJ89 25/06/2015 Call 17.540 0.050 0.050 0.000   0 0.050
SUNJ99 25/06/2015 Put 17.540 3.280 3.280 0.000   0 3.250
SUNJY9 25/06/2015 Call 18.010 0.030 0.030 0.000   0 0.030
SUNJZ9 25/06/2015 Put 18.010 3.725 3.725 0.000   0 3.695
SUNU38 24/09/2015 Call 9.800 4.835 4.835 0.000   0 4.870
SUNU48 24/09/2015 Put 9.800 0.010 0.010 0.000   0 0.010
SUNQ28 24/09/2015 Call 10.290 4.350 4.350 0.000   0 4.385
SUNQ38 24/09/2015 Put 10.290 0.025 0.025 0.000   0 0.025
SUNI78 24/09/2015 Call 10.780 3.870 3.870 0.000   0 3.905
SUNI88 24/09/2015 Put 10.780 0.050 0.050 0.000   0 0.050
SUNG38 24/09/2015 Call 11.270 3.390 3.390 0.000   0 3.425
SUNG48 24/09/2015 Put 11.270 0.095 0.095 0.000   0 0.090
SUNGX8 24/09/2015 Call 11.760 2.920 2.920 0.000   0 2.955
SUNGY8 24/09/2015 Put 11.760 0.160 0.160 0.000   0 0.155
SUNG18 24/09/2015 Call 12.250 2.465 2.465 0.000   0 2.495
SUNG28 24/09/2015 Put 12.250 0.250 0.250 0.000   0 0.245
SUNKL9 24/09/2015 Call 12.490 2.250 2.250 0.000   0 2.280
SUNKM9 24/09/2015 Put 12.490 0.310 0.310 0.000   0 0.300
SUNGN8 24/09/2015 Call 12.740 2.035 2.035 0.000   0 2.065
SUNGO8 24/09/2015 Put 12.740 0.375 0.375 0.000   450 0.370
SUNFY8 24/09/2015 Call 13.230 1.640 1.640 0.000   0 1.665
SUNFZ8 24/09/2015 Put 13.230 0.540 0.540 0.000   0 0.530
SUNGP8 24/09/2015 Call 13.720 1.295 1.295 0.000   15 1.320
SUNGQ8 24/09/2015 Put 13.720 0.745 0.745 0.000   0 0.735
SUNGV8 24/09/2015 Call 14.210 1.000 1.000 0.000   0 1.020
SUNGW8 24/09/2015 Put 14.210 0.995 0.995 0.000   0 0.975
SUNGR8 24/09/2015 Call 14.700 0.750 0.750 0.000   0 0.770
SUNGS8 24/09/2015 Put 14.700 1.280 1.280 0.000   0 1.260
SUNKK9 24/09/2015 Call 15.190 0.555 0.555 0.000   450 0.570
SUNKJ9 24/09/2015 Put 15.190 1.600 1.600 0.000   0 1.580
SUNGT8 24/09/2015 Call 15.680 0.400 0.400 0.000   0 0.415
SUNGU8 24/09/2015 Put 15.680 1.955 1.955 0.000   0 1.930
SUNEP9 24/09/2015 Call 16.660 0.195 0.195 0.000   0 0.205
SUNEQ9 24/09/2015 Put 16.660 2.745 2.745 0.000   0 2.715
SUNI89 24/09/2015 Call 17.640 0.090 0.090 0.000   0 0.095
SUNI99 24/09/2015 Put 17.640 3.610 3.610 0.000   0 3.580
SUNK19 24/09/2015 Call 18.620 0.035 0.035 0.000   0 0.040
SUNK69 24/09/2015 Put 18.620 4.520 4.520 0.000   0 4.490
SUND27 17/12/2015 Call 10.120 4.545 4.545 0.000   0 4.580
SUND37 17/12/2015 Put 10.120 0.100 0.100 0.000   20 0.100
SUNCT7 17/12/2015 Call 10.600 4.090 4.090 0.000   0 4.125
SUNCU7 17/12/2015 Put 10.600 0.150 0.150 0.000   1,700 0.145
SUNEH9 17/12/2015 Call 11.090 3.645 3.645 0.000   0 3.675
SUNEI9 17/12/2015 Put 11.090 0.220 0.220 0.000   0 0.210
SUNCR7 17/12/2015 Call 11.570 3.225 3.225 0.000   0 3.250
SUNCS7 17/12/2015 Put 11.570 0.305 0.305 0.000   3,140 0.295
SUNCZ7 17/12/2015 Call 12.050 2.830 2.830 0.000   0 2.845
SUND17 17/12/2015 Put 12.050 0.420 0.420 0.000   0 0.400
SUNE79 17/12/2015 Call 12.530 2.460 2.460 0.000   0 2.465
SUNE89 17/12/2015 Put 12.530 0.560 0.560 0.000   0 0.530
SUNDW9 17/12/2015 Call 13.010 2.120 2.120 0.000   0 2.120
SUNDX9 17/12/2015 Put 13.010 0.730 0.730 0.000   0 0.695
SUNE99 17/12/2015 Call 13.500 1.815 1.815 0.000   52 1.810
SUNEF9 17/12/2015 Put 13.500 0.935 0.935 0.000   0 0.900
SUNDY9 17/12/2015 Call 13.980 1.555 1.555 0.000   0 1.540
SUNDZ9 17/12/2015 Put 13.980 1.175 1.175 0.000   0 1.130
SUNE59 17/12/2015 Call 14.460 1.320 1.320 0.000   60 1.300
SUNE69 17/12/2015 Put 14.460 1.440 1.440 0.000   0 1.395
SUNE39 17/12/2015 Call 15.430 0.950 0.950 0.000   0 0.935
SUNE49 17/12/2015 Put 15.430 2.060 2.060 0.000   0 2.020
SUNE19 17/12/2015 Call 16.390 0.680 0.680 0.000   0 0.670
SUNE29 17/12/2015 Put 16.390 2.770 2.770 0.000   0 2.730
SUNG89 17/12/2015 Call 17.350 0.490 0.490 0.000   0 0.490
SUNG99 17/12/2015 Put 17.350 3.555 3.555 0.000   0 3.520
SUNK79 17/12/2015 Call 18.320 0.355 0.355 0.000   0 0.365
SUNK89 17/12/2015 Put 18.320 4.395 4.395 0.000   0 4.370
SUNU58 22/12/2016 Call 9.800 4.840 4.840 0.000   0 4.875
SUNU68 22/12/2016 Put 9.800 0.210 0.210 0.000   20 0.205

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.