Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	12.340	-0.180	12.270	12.350	12.670	12.690	12.110	4,994,221	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
SUNLG7	30/05/2013	Call	0.010	12.335	12.335	0.000		0	12.335
SUNXP9	30/05/2013	Call	7.750	4.595	4.595	0.000		0	4.595
SUNY59	30/05/2013	Call	8.000	4.345	4.345	0.000		0	4.345
SUNY99	30/05/2013	Call	8.250	4.095	4.095	0.000		0	4.095
SUNYF9	30/05/2013	Call	8.500	3.845	3.845	0.000		0	3.845
SUNXN9	30/05/2013	Call	8.750	3.595	3.595	0.000		0	3.595
SUNY19	30/05/2013	Call	9.000	3.345	3.345	0.000		0	3.345
SUNNX7	30/05/2013	Call	9.100	3.245	3.245	0.000		65	3.245
SUNYB9	30/05/2013	Call	9.250	3.095	3.095	0.000		0	3.095
SUNNM7	30/05/2013	Call	9.260	3.085	3.085	0.000		0	3.085
SUNXT9	30/05/2013	Call	9.500	2.845	2.845	0.000		0	2.845
SUNXR9	30/05/2013	Call	9.750	2.595	2.595	0.000		0	2.595
SUNXY9	30/05/2013	Call	10.000	2.345	2.345	0.000		319	2.345
SUNYD9	30/05/2013	Call	10.250	2.095	2.095	0.000		0	2.095
SUNXV9	30/05/2013	Call	10.500	1.845	1.845	0.000		0	1.845
SUNM97	30/05/2013	Call	10.510	1.835	1.835	0.000		30	1.835
SUNY39	30/05/2013	Call	10.750	1.595	1.595	0.000		0	1.595
SUNM87	30/05/2013	Call	10.760	1.585	1.585	0.000		0	1.585
SUNY79	30/05/2013	Call	11.000	1.350	1.350	0.000		469	1.350
SUNNQ7	30/05/2013	Call	11.010	1.340	1.340	0.000		0	1.340
SUNYH9	30/05/2013	Call	11.250	1.105	1.105	0.000		180	1.105
SUNMX7	30/05/2013	Call	11.260	1.095	1.095	0.000		0	1.095
SUNYJ9	30/05/2013	Call	11.500	0.865	0.865	0.000		75	0.865
SUNMD7	30/05/2013	Call	11.510	0.855	0.855	0.000		80	0.855
SUNZB9	30/05/2013	Call	11.750	0.630	0.630	0.000		819	0.630
SUNMG7	30/05/2013	Call	11.760	0.620	0.620	0.470	25	45	0.620
SUNZV9	30/05/2013	Call	12.000	0.415	0.415	0.000		2,200	0.415
SUNMH7	30/05/2013	Call	12.010	0.400	0.400	0.000		306	0.400
SUNDR7	30/05/2013	Call	12.250	0.230	0.230	0.140	100	622	0.230
SUNMS7	30/05/2013	Call	12.260	0.225	0.225	0.000		250	0.225
SUNE47	30/05/2013	Call	12.500	0.110	0.110	0.000		837	0.110
SUNMN7	30/05/2013	Call	12.510	0.105	0.105	0.000		52	0.105
SUNF27	30/05/2013	Call	12.750	0.045	0.045	0.050	10	490	0.045
SUNFH7	30/05/2013	Call	13.000	0.020	0.020	0.000		2,000	0.020
SUNJ87	30/05/2013	Call	13.250	0.006	0.006	0.000		668	0.006
SUNJU7	30/05/2013	Call	13.500	0.001	0.001	0.000		70	0.001
SUNLL7	30/05/2013	Call	13.750	0.000	0.000	0.000		0	0.000
SUNQH7	30/05/2013	Call	14.000	0.000	0.000	0.000		0	0.000
SUNS97	30/05/2013	Call	14.250	0.000	0.000	0.000		0	0.000
SUNSB7	30/05/2013	Call	14.500	0.000	0.000	0.000		0	0.000
SUNTA7	30/05/2013	Call	14.750	0.000	0.000	0.000		0	0.000
SUNMH9	27/06/2013	Call	0.010	12.360	12.360	0.000		0	12.360
SUNIK9	27/06/2013	Call	5.900	6.455	6.455	0.000		0	6.455
SUNLR9	27/06/2013	Call	6.140	6.215	6.215	0.000		0	6.215
SUNIG9	27/06/2013	Call	6.390	5.965	5.965	0.000		0	5.965
SUNSG8	27/06/2013	Call	6.640	5.720	5.720	0.000		0	5.720
SUNSD8	27/06/2013	Call	6.880	5.480	5.480	0.000		0	5.480
SUNLT9	27/06/2013	Call	7.130	5.230	5.230	0.000		0	5.230
SUNY18	27/06/2013	Call	7.370	4.995	4.995	0.000		130	4.995
SUNLP9	27/06/2013	Call	7.620	4.745	4.745	0.000		0	4.745
SUNSC8	27/06/2013	Call	7.870	4.495	4.495	0.000		0	4.495
SUNS19	27/06/2013	Call	7.880	4.480	4.480	0.000		0	4.480
SUNS98	27/06/2013	Call	8.110	4.260	4.260	0.000		0	4.260
SUNS29	27/06/2013	Call	8.120	4.240	4.240	0.000		13	4.240
SUNI79	27/06/2013	Call	8.360	4.010	4.010	0.000		0	4.010
SUNS59	27/06/2013	Call	8.370	3.995	3.995	0.000		310	3.995
SUNLN9	27/06/2013	Call	8.600	3.775	3.775	0.000		0	3.775
SUNII9	27/06/2013	Call	8.850	3.525	3.525	0.000		0	3.525
SUNLW9	27/06/2013	Call	9.090	3.290	3.290	0.000		191	3.290
SUNI99	27/06/2013	Call	9.340	3.045	3.045	0.000		0	3.045
SUNLL9	27/06/2013	Call	9.590	2.795	2.795	0.000		250	2.795
SUNB27	27/06/2013	Call	9.610	2.775	2.775	3.020	500	2,359	2.775
SUNI59	27/06/2013	Call	9.830	2.560	2.560	0.000		0	2.560
SUNNV9	27/06/2013	Call	10.080	2.315	2.315	0.000		1,250	2.315
SUNP89	27/06/2013	Call	10.320	2.085	2.085	0.000		0	2.085
SUNIL7	27/06/2013	Call	10.330	2.090	2.090	0.000		790	2.090
SUNRV9	27/06/2013	Call	10.570	1.840	1.840	0.000		500	1.840
SUNMB7	27/06/2013	Call	10.580	1.845	1.845	0.000		40	1.845
SUNTL9	27/06/2013	Call	10.820	1.600	1.600	0.000		3,781	1.600
SUNNT7	27/06/2013	Call	11.010	1.445	1.445	0.000		30	1.445
SUNU89	27/06/2013	Call	11.060	1.375	1.375	0.000		5,080	1.375
SUNMZ7	27/06/2013	Call	11.070	1.370	1.370	0.000		0	1.370
SUNVW9	27/06/2013	Call	11.310	1.140	1.140	0.000		5,240	1.140
SUNN37	27/06/2013	Call	11.320	1.130	1.130	0.000		0	1.130
SUNYT9	27/06/2013	Call	11.550	0.930	0.930	0.000		465	0.930
SUNN47	27/06/2013	Call	11.560	0.925	0.925	0.000		0	0.925
SUNZD9	27/06/2013	Call	11.800	0.730	0.730	0.000		1,380	0.730
SUNBX7	27/06/2013	Call	12.040	0.565	0.565	0.000		1,530	0.565
SUNDT7	27/06/2013	Call	12.290	0.405	0.405	0.310	50	345	0.405
SUNER7	27/06/2013	Call	12.540	0.280	0.280	0.205	58	269	0.280
SUNFJ7	27/06/2013	Call	12.780	0.190	0.190	0.000		667	0.190
SUNIT7	27/06/2013	Call	13.030	0.120	0.120	0.000		302	0.120
SUNJA7	27/06/2013	Call	13.270	0.075	0.075	0.000		237	0.075
SUNKF7	27/06/2013	Call	13.520	0.045	0.045	0.000		855	0.045
SUNLN7	27/06/2013	Call	13.760	0.030	0.030	0.000		400	0.030
SUNQJ7	27/06/2013	Call	14.010	0.015	0.015	0.000		126	0.015
SUNSD7	27/06/2013	Call	14.260	0.009	0.009	0.000		0	0.009
SUNTC7	27/06/2013	Call	14.500	0.005	0.005	0.000		0	0.005
SUNTE7	27/06/2013	Call	14.750	0.003	0.003	0.000		0	0.003
SUNLK9	27/06/2013	Call	14.760	0.007	0.007	0.000		0	0.007
SUNS87	25/07/2013	Call	0.010	12.390	12.390	0.000		0	12.390
SUNIN7	25/07/2013	Call	8.750	3.630	3.630	0.000		0	3.630
SUNIH7	25/07/2013	Call	9.000	3.385	3.385	0.000		0	3.385
SUNGM7	25/07/2013	Call	9.250	3.135	3.135	0.000		0	3.135
SUNGY7	25/07/2013	Call	9.500	2.890	2.890	0.000		0	2.890
SUNFX7	25/07/2013	Call	9.750	2.645	2.645	0.000		0	2.645
SUNG27	25/07/2013	Call	10.000	2.400	2.400	0.000		0	2.400
SUNGO7	25/07/2013	Call	10.250	2.160	2.160	0.000		0	2.160
SUNGS7	25/07/2013	Call	10.500	1.925	1.925	0.000		0	1.925
SUNK77	25/07/2013	Call	10.510	1.950	1.950	0.000		0	1.950
SUNFZ7	25/07/2013	Call	10.750	1.700	1.700	0.000		0	1.700
SUNK97	25/07/2013	Call	10.760	1.705	1.705	0.000		0	1.705
SUNG47	25/07/2013	Call	11.000	1.480	1.480	0.000		113	1.480
SUNKB7	25/07/2013	Call	11.010	1.470	1.470	0.000		0	1.470
SUNGQ7	25/07/2013	Call	11.250	1.275	1.275	0.000		0	1.275
SUNGU7	25/07/2013	Call	11.500	1.065	1.065	0.000		30	1.065
SUNUK7	25/07/2013	Call	11.510	1.050	1.050	0.000		0	1.050
SUNG67	25/07/2013	Call	11.750	0.875	0.875	0.000		141	0.875
SUNGK7	25/07/2013	Call	12.000	0.705	0.705	0.000		62	0.705
SUNI17	25/07/2013	Call	12.250	0.550	0.550	0.450	50	50	0.550
SUNU67	25/07/2013	Call	12.260	0.545	0.545	0.000		0	0.545
SUNGW7	25/07/2013	Call	12.500	0.420	0.420	0.335	50	901	0.420
SUNU77	25/07/2013	Call	12.510	0.415	0.415	0.000		13	0.415
SUNG87	25/07/2013	Call	12.750	0.315	0.315	0.240	50	243	0.315
SUNIV7	25/07/2013	Call	13.000	0.225	0.225	0.000		530	0.225
SUNJC7	25/07/2013	Call	13.250	0.160	0.160	0.000		48	0.160
SUNJW7	25/07/2013	Call	13.500	0.110	0.110	0.000		53	0.110
SUNLP7	25/07/2013	Call	13.750	0.065	0.065	0.000		19	0.065
SUNQL7	25/07/2013	Call	14.000	0.040	0.040	0.000		2	0.040
SUNSH7	25/07/2013	Call	14.250	0.025	0.025	0.000		0	0.025
SUNSF7	25/07/2013	Call	14.500	0.015	0.015	0.000		0	0.015
SUNTG7	25/07/2013	Call	14.750	0.008	0.008	0.000		0	0.008
SUNM37	29/08/2013	Call	9.500	2.910	2.910	0.000		0	2.910
SUNM17	29/08/2013	Call	9.750	2.665	2.665	0.000		0	2.665
SUNKX7	29/08/2013	Call	10.000	2.420	2.420	0.000		0	2.420
SUNL87	29/08/2013	Call	10.250	2.180	2.180	0.000		0	2.180
SUNKR7	29/08/2013	Call	10.500	1.945	1.945	0.000		0	1.945
SUNKV7	29/08/2013	Call	10.750	1.720	1.720	0.000		0	1.720
SUNL67	29/08/2013	Call	11.000	1.500	1.500	1.400	150	205	1.500
SUNKJ7	29/08/2013	Call	11.250	1.295	1.295	0.000		0	1.295
SUNKL7	29/08/2013	Call	11.500	1.100	1.100	0.000		314	1.100
SUNKT7	29/08/2013	Call	11.750	0.925	0.925	0.000		0	0.925
SUNL47	29/08/2013	Call	12.000	0.790	0.790	0.000		50	0.790
SUNU37	29/08/2013	Call	12.010	0.610	0.610	0.570	60	298	0.610
SUNKH7	29/08/2013	Call	12.250	0.640	0.640	0.000		61	0.640
SUNUB7	29/08/2013	Call	12.260	0.520	0.520	0.580	65	102	0.520
SUNKN7	29/08/2013	Call	12.500	0.520	0.520	0.000		450	0.520
SUNUA7	29/08/2013	Call	12.510	0.345	0.345	0.000		105	0.345
SUNKZ7	29/08/2013	Call	12.750	0.415	0.415	0.000		0	0.415
SUNUE7	29/08/2013	Call	12.760	0.265	0.265	0.000		0	0.265
SUNLA7	29/08/2013	Call	13.000	0.325	0.325	0.000		40	0.325
SUNKP7	29/08/2013	Call	13.250	0.255	0.255	0.000		33	0.255
SUNL27	29/08/2013	Call	13.500	0.195	0.195	0.000		225	0.195
SUNLR7	29/08/2013	Call	13.750	0.145	0.145	0.000		0	0.145
SUNQN7	29/08/2013	Call	14.000	0.110	0.110	0.000		0	0.110
SUNSJ7	29/08/2013	Call	14.250	0.080	0.080	0.000		0	0.080
SUNSL7	29/08/2013	Call	14.500	0.060	0.060	0.000		0	0.060
SUNTI7	29/08/2013	Call	14.750	0.040	0.040	0.000		0	0.040
SUNVD9	26/09/2013	Call	0.010	12.125	12.125	0.000		174	12.125
SUNIU9	26/09/2013	Call	5.900	6.485	6.485	0.000		0	6.485
SUNIW9	26/09/2013	Call	6.390	6.000	6.000	0.000		0	6.000
SUNIS9	26/09/2013	Call	6.880	5.515	5.515	0.000		0	5.515
SUNIY9	26/09/2013	Call	7.370	5.035	5.035	0.000		0	5.035
SUNUM9	26/09/2013	Call	7.620	4.785	4.785	0.000		0	4.785
SUNIO9	26/09/2013	Call	7.870	4.540	4.540	0.000		0	4.540
SUNUO9	26/09/2013	Call	8.110	4.305	4.305	0.000		0	4.305
SUNJ39	26/09/2013	Call	8.360	4.065	4.065	0.000		0	4.065
SUNZ29	26/09/2013	Call	8.370	3.780	3.780	0.000		0	3.780
SUNUI9	26/09/2013	Call	8.600	3.830	3.830	0.000		0	3.830
SUNIQ9	26/09/2013	Call	8.850	3.590	3.590	0.000		0	3.590
SUNUQ9	26/09/2013	Call	9.090	3.355	3.355	0.000		0	3.355
SUNJ19	26/09/2013	Call	9.340	3.115	3.115	0.000		0	3.115
SUNUK9	26/09/2013	Call	9.590	2.880	2.880	0.000		0	2.880
SUNIM9	26/09/2013	Call	9.830	2.655	2.655	2.485	3	108	2.655
SUNUS9	26/09/2013	Call	10.080	2.420	2.420	0.000		30	2.420
SUNMS9	26/09/2013	Call	10.320	2.200	2.200	0.000		48	2.200
SUNUG9	26/09/2013	Call	10.570	1.970	1.970	0.000		10	1.970
SUNR49	26/09/2013	Call	10.820	1.750	1.750	0.000		110	1.750
SUNUU9	26/09/2013	Call	11.060	1.540	1.540	0.000		40	1.540
SUNT39	26/09/2013	Call	11.310	1.330	1.330	0.000		60	1.330
SUNYV9	26/09/2013	Call	11.550	1.130	1.130	0.000		120	1.130
SUNZF9	26/09/2013	Call	11.800	0.935	0.935	0.000		300	0.935
SUNBZ7	26/09/2013	Call	12.040	0.800	0.800	0.000		2,100	0.800
SUNUM7	26/09/2013	Call	12.050	0.630	0.630	0.000		0	0.630
SUNDV7	26/09/2013	Call	12.290	0.650	0.650	0.000		4,285	0.650
SUNET7	26/09/2013	Call	12.540	0.525	0.525	0.000		80	0.525
SUNFL7	26/09/2013	Call	12.780	0.425	0.425	0.000		1,270	0.425
SUNIX7	26/09/2013	Call	13.030	0.330	0.330	0.000		2,780	0.330
SUNJE7	26/09/2013	Call	13.270	0.260	0.260	0.195	17	3,000	0.260
SUNLC7	26/09/2013	Call	13.520	0.205	0.205	0.000		71	0.205
SUNLT7	26/09/2013	Call	13.760	0.155	0.155	0.000		0	0.155
SUNQP7	26/09/2013	Call	14.010	0.120	0.120	0.000		0	0.120
SUNSN7	26/09/2013	Call	14.260	0.090	0.090	0.000		0	0.090
SUNBQ7	26/09/2013	Call	14.270	0.090	0.090	0.000		0	0.090
SUNTK7	26/09/2013	Call	14.500	0.070	0.070	0.000		0	0.070
SUNTM7	26/09/2013	Call	14.750	0.050	0.050	0.000		0	0.050
SUNS27	24/10/2013	Call	10.500	1.960	1.960	0.000		0	1.960
SUNR47	24/10/2013	Call	10.750	1.735	1.735	0.000		0	1.735
SUNRJ7	24/10/2013	Call	11.000	1.525	1.525	0.000		0	1.525
SUNS67	24/10/2013	Call	11.250	1.330	1.330	0.000		0	1.330
SUNS47	24/10/2013	Call	11.500	1.145	1.145	0.000		0	1.145
SUNR87	24/10/2013	Call	11.750	0.975	0.975	0.000		0	0.975
SUNRN7	24/10/2013	Call	12.000	0.875	0.875	0.000		0	0.875
SUNRX7	24/10/2013	Call	12.250	0.730	0.730	0.000		0	0.730
SUNRH7	24/10/2013	Call	12.500	0.615	0.615	0.000		40	0.615
SUNRF7	24/10/2013	Call	12.750	0.510	0.510	0.000		0	0.510
SUNRP7	24/10/2013	Call	13.000	0.425	0.425	0.000		0	0.425
SUNUF7	24/10/2013	Call	13.010	0.325	0.325	0.000		35	0.325
SUNRZ7	24/10/2013	Call	13.250	0.345	0.345	0.000		0	0.345
SUNR67	24/10/2013	Call	13.500	0.285	0.285	0.000		0	0.285
SUNRL7	24/10/2013	Call	13.750	0.230	0.230	0.000		0	0.230
SUNRV7	24/10/2013	Call	14.000	0.185	0.185	0.000		0	0.185
SUNSP7	24/10/2013	Call	14.250	0.150	0.150	0.000		0	0.150
SUNSR7	24/10/2013	Call	14.500	0.120	0.120	0.000		0	0.120
SUNTO7	24/10/2013	Call	14.750	0.095	0.095	0.000		0	0.095
SUND47	19/12/2013	Call	0.010	12.200	12.200	0.000		0	12.200
SUNJH7	19/12/2013	Call	3.930	8.440	8.440	0.000		60	8.440
SUNJI7	19/12/2013	Call	4.920	7.455	7.455	0.000		0	7.455
SUNJL7	19/12/2013	Call	5.900	6.480	6.480	0.000		0	6.480
SUNJ59	19/12/2013	Call	6.390	5.995	5.995	0.000		0	5.995
SUNJM7	19/12/2013	Call	6.880	5.515	5.515	0.000		130	5.515
SUNXU8	19/12/2013	Call	7.370	5.035	5.035	0.000		0	5.035
SUNJ79	19/12/2013	Call	7.870	4.550	4.550	0.000		0	4.550
SUNJ28	19/12/2013	Call	8.110	4.315	4.315	0.000		0	4.315
SUNJ38	19/12/2013	Call	8.360	4.070	4.070	0.000		0	4.070
SUNJI8	19/12/2013	Call	8.600	3.840	3.840	0.000		0	3.840
SUNN18	19/12/2013	Call	8.850	3.600	3.600	0.000		0	3.600
SUNC27	19/12/2013	Call	9.090	3.370	3.370	0.000		0	3.370
SUNN68	19/12/2013	Call	9.340	3.130	3.130	0.000		250	3.130
SUNCF7	19/12/2013	Call	9.590	2.895	2.895	0.000		0	2.895
SUNNK8	19/12/2013	Call	9.830	2.670	2.670	0.000		2,337	2.670
SUNC47	19/12/2013	Call	10.080	2.435	2.435	0.000		410	2.435
SUNMU9	19/12/2013	Call	10.320	2.215	2.215	1.790	500	715	2.215
SUNCH7	19/12/2013	Call	10.570	1.990	1.990	0.000		610	1.990
SUNDZ7	19/12/2013	Call	10.580	1.810	1.810	0.000		1,127	1.810
SUNR69	19/12/2013	Call	10.820	1.770	1.770	0.000		149	1.770
SUNC87	19/12/2013	Call	11.060	1.580	1.580	0.000		530	1.580
SUNDY7	19/12/2013	Call	11.070	1.445	1.445	0.000		326	1.445
SUNT59	19/12/2013	Call	11.310	1.390	1.390	0.000		1,250	1.390
SUNCJ7	19/12/2013	Call	11.550	1.220	1.220	0.000		349	1.220
SUNN87	19/12/2013	Call	11.560	1.115	1.115	0.000		0	1.115
SUNW19	19/12/2013	Call	11.800	1.055	1.055	0.000		160	1.055
SUNC67	19/12/2013	Call	12.040	0.935	0.935	0.000		560	0.935
SUNN67	19/12/2013	Call	12.060	0.825	0.825	0.000		70	0.825
SUNZJ9	19/12/2013	Call	12.290	0.800	0.800	0.000		439	0.800
SUNEV7	19/12/2013	Call	12.540	0.690	0.690	0.000		300	0.690
SUNUI7	19/12/2013	Call	12.550	0.625	0.625	0.000		0	0.625
SUNFN7	19/12/2013	Call	12.780	0.595	0.595	0.000		60	0.595
SUNIZ7	19/12/2013	Call	13.030	0.510	0.510	0.000		270	0.510
SUNJO7	19/12/2013	Call	13.270	0.430	0.430	0.000		130	0.430
SUNLE7	19/12/2013	Call	13.520	0.370	0.370	0.000		45	0.370
SUNLW7	19/12/2013	Call	13.760	0.310	0.310	0.000		0	0.310
SUNQR7	19/12/2013	Call	14.010	0.260	0.260	0.000		30	0.260
SUNST7	19/12/2013	Call	14.260	0.215	0.215	0.000		60	0.215
SUNTS7	19/12/2013	Call	14.500	0.185	0.185	0.000		30	0.185
SUNTQ7	19/12/2013	Call	14.750	0.150	0.150	0.000		60	0.150
SUNQC7	27/03/2014	Call	0.010	11.975	11.975	0.000		0	11.975
SUNJN9	27/03/2014	Call	5.900	6.480	6.480	0.000		0	6.480
SUNJP9	27/03/2014	Call	6.390	6.000	6.000	0.000		0	6.000
SUNJD9	27/03/2014	Call	6.880	5.515	5.515	0.000		0	5.515
SUNJH9	27/03/2014	Call	7.370	5.035	5.035	0.000		0	5.035
SUNJF9	27/03/2014	Call	7.870	4.550	4.550	0.000		0	4.550
SUNJJ9	27/03/2014	Call	8.360	4.090	4.090	0.000		0	4.090
SUNJB9	27/03/2014	Call	8.850	3.640	3.640	0.000		0	3.640
SUNJL9	27/03/2014	Call	9.340	3.205	3.205	0.000		0	3.205
SUNJ99	27/03/2014	Call	9.830	2.785	2.785	0.000		0	2.785
SUNPR7	27/03/2014	Call	10.080	2.565	2.565	0.000		0	2.565
SUNMW9	27/03/2014	Call	10.320	2.360	2.360	0.000		69	2.360
SUNNY7	27/03/2014	Call	10.570	2.145	2.145	0.000		0	2.145
SUNR89	27/03/2014	Call	10.820	1.935	1.935	0.000		40	1.935
SUNPP7	27/03/2014	Call	11.060	1.740	1.740	0.000		0	1.740
SUNT79	27/03/2014	Call	11.310	1.535	1.535	0.000		0	1.535
SUNP97	27/03/2014	Call	11.550	1.350	1.350	0.000		0	1.350
SUNW39	27/03/2014	Call	11.800	1.160	1.160	0.000		42	1.160
SUNPL7	27/03/2014	Call	12.040	1.030	1.030	0.000		0	1.030
SUNZL9	27/03/2014	Call	12.290	0.900	0.900	0.000		0	0.900
SUNP17	27/03/2014	Call	12.540	0.805	0.805	0.000		0	0.805
SUNE67	27/03/2014	Call	12.780	0.705	0.705	0.000		0	0.705
SUNPN7	27/03/2014	Call	13.030	0.620	0.620	0.000		0	0.620
SUNFP7	27/03/2014	Call	13.270	0.545	0.545	0.000		30	0.545
SUNP77	27/03/2014	Call	13.520	0.475	0.475	0.000		87	0.475
SUNJY7	27/03/2014	Call	13.760	0.410	0.410	0.000		0	0.410
SUNQT7	27/03/2014	Call	14.010	0.360	0.360	0.000		30	0.360
SUNSV7	27/03/2014	Call	14.260	0.310	0.310	0.000		30	0.310
SUNTW7	27/03/2014	Call	14.500	0.265	0.265	0.000		30	0.265
SUNTU7	27/03/2014	Call	14.750	0.230	0.230	0.000		345	0.230
SUNJZ9	26/06/2014	Call	5.900	6.490	6.490	0.000		0	6.490
SUNJV9	26/06/2014	Call	6.390	6.015	6.015	0.000		0	6.015
SUNJX9	26/06/2014	Call	6.880	5.535	5.535	0.000		0	5.535
SUNJR9	26/06/2014	Call	7.370	5.025	5.025	0.000		0	5.025
SUNP47	26/06/2014	Call	7.620	4.775	4.775	0.000		0	4.775
SUNP57	26/06/2014	Call	7.870	4.535	4.535	0.000		20	4.535
SUNJT9	26/06/2014	Call	8.360	4.060	4.060	0.000		0	4.060
SUNN48	26/06/2014	Call	8.850	3.580	3.580	0.000		0	3.580
SUNN88	26/06/2014	Call	9.340	3.100	3.100	0.000		210	3.100
SUNNL8	26/06/2014	Call	9.830	2.660	2.660	0.000		0	2.660
SUNMY9	26/06/2014	Call	10.320	2.230	2.230	0.000		0	2.230
SUNRF9	26/06/2014	Call	10.820	1.815	1.815	0.000		0	1.815
SUNT99	26/06/2014	Call	11.310	1.460	1.460	0.000		0	1.460
SUNW59	26/06/2014	Call	11.800	1.160	1.160	0.000		0	1.160
SUNZN9	26/06/2014	Call	12.290	0.895	0.895	0.000		0	0.895
SUNE87	26/06/2014	Call	12.780	0.745	0.745	0.000		0	0.745
SUNFR7	26/06/2014	Call	13.270	0.500	0.500	0.000		0	0.500
SUNK17	26/06/2014	Call	13.760	0.365	0.365	0.000		0	0.365
SUNQV7	26/06/2014	Call	14.260	0.255	0.255	0.000		0	0.255
SUNSX7	26/06/2014	Call	14.750	0.180	0.180	0.000		0	0.180
SUNCF8	25/09/2014	Call	3.930	8.445	8.445	0.000		0	8.445
SUNCI8	25/09/2014	Call	4.920	7.515	7.515	0.000		0	7.515
SUNV39	25/09/2014	Call	7.370	5.375	5.375	0.000		0	5.375
SUNV59	25/09/2014	Call	7.870	4.535	4.535	0.000		0	4.535
SUNV19	25/09/2014	Call	8.360	4.070	4.070	0.000		0	4.070
SUNV79	25/09/2014	Call	8.850	3.585	3.585	0.000		0	3.585
SUNRS7	25/09/2014	Call	9.090	3.340	3.340	0.000		145	3.340
SUNRT7	25/09/2014	Call	9.340	3.115	3.115	0.000		0	3.115
SUNV99	25/09/2014	Call	9.830	2.685	2.685	0.000		0	2.685
SUNUW9	25/09/2014	Call	10.320	2.250	2.250	0.000		0	2.250
SUNVB9	25/09/2014	Call	10.820	1.850	1.850	0.000		0	1.850
SUNUY9	25/09/2014	Call	11.310	1.515	1.515	0.000		0	1.515
SUNW79	25/09/2014	Call	11.800	1.230	1.230	0.000		0	1.230
SUNZP9	25/09/2014	Call	12.290	0.980	0.980	0.000		0	0.980
SUNEF7	25/09/2014	Call	12.780	0.765	0.765	0.000		0	0.765
SUNFT7	25/09/2014	Call	13.270	0.580	0.580	0.000		0	0.580
SUNK37	25/09/2014	Call	13.760	0.440	0.440	0.000		0	0.440
SUNQX7	25/09/2014	Call	14.260	0.325	0.325	0.000		0	0.325
SUNSZ7	25/09/2014	Call	14.750	0.240	0.240	0.000		0	0.240
SUNK29	18/12/2014	Call	5.900	6.480	6.480	0.000		0	6.480
SUNKA9	18/12/2014	Call	6.390	5.995	5.995	0.000		0	5.995
SUNK89	18/12/2014	Call	6.880	5.505	5.505	0.000		0	5.505
SUNXY8	18/12/2014	Call	7.370	5.020	5.020	0.000		0	5.020
SUNI48	18/12/2014	Call	7.870	4.525	4.525	0.000		100	4.525
SUNI68	18/12/2014	Call	8.360	4.050	4.050	0.000		0	4.050
SUNK69	18/12/2014	Call	8.850	3.570	3.570	0.000		0	3.570
SUNBF8	18/12/2014	Call	9.340	3.130	3.130	0.000		150	3.130
SUNK49	18/12/2014	Call	9.830	2.725	2.725	0.000		0	2.725
SUNBI8	18/12/2014	Call	10.320	2.340	2.340	0.000		0	2.340
SUNRH9	18/12/2014	Call	10.820	1.990	1.990	0.000		80	1.990
SUNBJ8	18/12/2014	Call	11.310	1.710	1.710	0.000		200	1.710
SUNW99	18/12/2014	Call	11.800	1.460	1.460	0.000		0	1.460
SUNBM8	18/12/2014	Call	12.290	1.245	1.245	0.000		0	1.245
SUNEH7	18/12/2014	Call	12.780	1.055	1.055	0.000		0	1.055
SUNG68	18/12/2014	Call	13.270	0.905	0.905	0.000		0	0.905
SUNGK8	18/12/2014	Call	13.280	0.895	0.895	0.000		0	0.895
SUNG78	18/12/2014	Call	13.760	0.755	0.755	0.000		0	0.755
SUNGL8	18/12/2014	Call	13.770	0.755	0.755	0.000		0	0.750
SUNQZ7	18/12/2014	Call	14.260	0.630	0.630	0.000		0	0.630
SUNT27	18/12/2014	Call	14.750	0.530	0.530	0.000		0	0.530
SUNPZ7	26/03/2015	Call	9.500	2.910	2.910	0.000		0	2.910
SUNQA7	26/03/2015	Call	10.000	2.430	2.430	0.000		0	2.430
SUNPT7	26/03/2015	Call	10.500	1.990	1.990	0.000		0	1.990
SUNQ47	26/03/2015	Call	11.000	1.605	1.605	0.000		0	1.605
SUNPV7	26/03/2015	Call	11.500	1.285	1.285	0.000		0	1.285
SUNQ67	26/03/2015	Call	12.000	1.025	1.025	0.000		0	1.025
SUNQ27	26/03/2015	Call	12.500	0.815	0.815	0.000		0	0.815
SUNQ87	26/03/2015	Call	13.000	0.640	0.640	0.000		0	0.640
SUNPX7	26/03/2015	Call	13.500	0.500	0.500	0.000		0	0.500
SUNQD7	26/03/2015	Call	14.000	0.385	0.385	0.000		0	0.385
SUNT47	26/03/2015	Call	14.500	0.300	0.300	0.000		0	0.300
SUNTY7	26/03/2015	Call	15.000	0.230	0.230	0.000		0	0.230
SUNLY9	25/06/2015	Call	5.900	6.480	6.480	0.000		0	6.480
SUNMB9	25/06/2015	Call	6.390	5.995	5.995	0.000		0	5.995
SUNM39	25/06/2015	Call	6.880	5.505	5.505	0.000		0	5.505
SUNM99	25/06/2015	Call	7.370	5.020	5.020	0.000		0	5.020
SUNM19	25/06/2015	Call	7.870	4.525	4.525	0.000		0	4.525
SUNMF9	25/06/2015	Call	8.360	4.065	4.065	0.000		0	4.065
SUNM59	25/06/2015	Call	8.850	3.585	3.585	0.000		0	3.585
SUNMD9	25/06/2015	Call	9.340	3.165	3.165	0.000		100	3.165
SUNM79	25/06/2015	Call	9.830	2.775	2.775	0.000		0	2.775
SUNN19	25/06/2015	Call	10.320	2.425	2.425	0.000		0	2.425
SUNRJ9	25/06/2015	Call	10.820	2.140	2.140	0.000		0	2.140
SUNTB9	25/06/2015	Call	11.310	1.880	1.880	0.000		50	1.880
SUNWB9	25/06/2015	Call	11.800	1.650	1.650	0.000		0	1.650
SUNZR9	25/06/2015	Call	12.290	1.450	1.450	0.000		0	1.450
SUNEJ7	25/06/2015	Call	12.780	1.265	1.265	0.000		0	1.265
SUNFV7	25/06/2015	Call	13.270	1.115	1.115	0.000		0	1.115
SUNK57	25/06/2015	Call	13.760	0.965	0.965	0.000		0	0.965
SUNR27	25/06/2015	Call	14.260	0.850	0.850	0.000		0	0.850
SUNT67	25/06/2015	Call	14.750	0.735	0.735	0.000		0	0.735
SUND57	17/12/2015	Call	8.000	4.395	4.395	0.000		0	4.395
SUNCL7	17/12/2015	Call	8.500	3.900	3.900	0.000		0	3.900
SUNCN7	17/12/2015	Call	9.000	3.405	3.405	0.000		0	3.405
SUNCX7	17/12/2015	Call	9.500	2.910	2.910	0.000		0	2.910
SUNCP7	17/12/2015	Call	10.000	2.435	2.435	0.000		0	2.435
SUND27	17/12/2015	Call	10.500	2.005	2.005	0.000		0	2.005
SUNCT7	17/12/2015	Call	11.000	1.640	1.640	0.000		0	1.640
SUNCV7	17/12/2015	Call	11.500	1.340	1.340	0.000		0	1.340
SUNCR7	17/12/2015	Call	12.000	1.095	1.095	0.000		0	1.095
SUNCZ7	17/12/2015	Call	12.500	0.895	0.895	0.000		50	0.895
SUNEX7	17/12/2015	Call	13.000	0.730	0.730	0.000		0	0.730
SUNJQ7	17/12/2015	Call	13.500	0.590	0.590	0.000		0	0.590
SUNLY7	17/12/2015	Call	14.000	0.480	0.480	0.000		0	0.480
SUNT87	17/12/2015	Call	14.500	0.390	0.390	0.000		0	0.390
SUNU17	17/12/2015	Call	15.000	0.310	0.310	0.000		0	0.310
SUNXQ9	30/05/2013	Put	7.750	0.000	0.000	0.000		0	0.000
SUNY69	30/05/2013	Put	8.000	0.000	0.000	0.000		0	0.000
SUNYA9	30/05/2013	Put	8.250	0.000	0.000	0.000		0	0.000
SUNYG9	30/05/2013	Put	8.500	0.000	0.000	0.000		0	0.000
SUNXO9	30/05/2013	Put	8.750	0.000	0.000	0.000		32	0.000
SUNY29	30/05/2013	Put	9.000	0.000	0.000	0.000		32	0.000
SUNNW7	30/05/2013	Put	9.100	0.000	0.000	0.000		0	0.000
SUNYC9	30/05/2013	Put	9.250	0.000	0.000	0.000		163	0.000
SUNNN7	30/05/2013	Put	9.260	0.000	0.000	0.000		0	0.000
SUNXU9	30/05/2013	Put	9.500	0.000	0.000	0.000		52	0.000
SUNXS9	30/05/2013	Put	9.750	0.000	0.000	0.000		0	0.000
SUNXZ9	30/05/2013	Put	10.000	0.000	0.000	0.000		72	0.000
SUNYE9	30/05/2013	Put	10.250	0.000	0.000	0.000		30	0.000
SUNXW9	30/05/2013	Put	10.500	0.000	0.000	0.000		135	0.000
SUNMA7	30/05/2013	Put	10.510	0.000	0.000	0.000		0	0.000
SUNY49	30/05/2013	Put	10.750	0.001	0.001	0.000		284	0.001
SUNM77	30/05/2013	Put	10.760	0.000	0.000	0.000		0	0.000
SUNY89	30/05/2013	Put	11.000	0.002	0.002	0.000		356	0.002
SUNNR7	30/05/2013	Put	11.010	0.001	0.001	0.000		65	0.001
SUNYI9	30/05/2013	Put	11.250	0.007	0.007	0.000		158	0.007
SUNMY7	30/05/2013	Put	11.260	0.004	0.004	0.000		0	0.004
SUNYK9	30/05/2013	Put	11.500	0.020	0.020	0.025	75	1,479	0.020
SUNME7	30/05/2013	Put	11.510	0.015	0.015	0.000		50	0.015
SUNZC9	30/05/2013	Put	11.750	0.035	0.035	0.000	2	460	0.035
SUNMF7	30/05/2013	Put	11.760	0.030	0.030	0.000		50	0.030
SUNZW9	30/05/2013	Put	12.000	0.065	0.065	0.125	306	1,278	0.065
SUNMI7	30/05/2013	Put	12.010	0.060	0.060	0.000		0	0.060
SUNDS7	30/05/2013	Put	12.250	0.140	0.140	0.245	102	1,227	0.140
SUNMR7	30/05/2013	Put	12.260	0.135	0.135	0.000		31	0.135
SUNE57	30/05/2013	Put	12.500	0.260	0.260	0.000		468	0.260
SUNMO7	30/05/2013	Put	12.510	0.265	0.265	0.000		0	0.265
SUNF37	30/05/2013	Put	12.750	0.445	0.445	0.000		40	0.445
SUNFI7	30/05/2013	Put	13.000	0.660	0.660	0.000		0	0.660
SUNJ97	30/05/2013	Put	13.250	0.910	0.910	0.000		14	0.910
SUNJV7	30/05/2013	Put	13.500	1.160	1.160	0.000		0	1.160
SUNLM7	30/05/2013	Put	13.750	1.410	1.410	0.000		0	1.410
SUNQI7	30/05/2013	Put	14.000	1.660	1.660	0.000		0	1.660
SUNSA7	30/05/2013	Put	14.250	1.910	1.910	0.000		0	1.910
SUNSC7	30/05/2013	Put	14.500	2.160	2.160	0.000		0	2.160
SUNTB7	30/05/2013	Put	14.750	2.410	2.410	0.000		0	2.410
SUNIL9	27/06/2013	Put	5.900	0.000	0.000	0.000		0	0.000
SUNLS9	27/06/2013	Put	6.140	0.000	0.000	0.000		0	0.000
SUNIH9	27/06/2013	Put	6.390	0.000	0.000	0.000		0	0.000
SUNSF8	27/06/2013	Put	6.640	0.000	0.000	0.000		0	0.000
SUNSE8	27/06/2013	Put	6.880	0.000	0.000	0.000		0	0.000
SUNLU9	27/06/2013	Put	7.130	0.000	0.000	0.000		0	0.000
SUNXZ8	27/06/2013	Put	7.370	0.000	0.000	0.000		0	0.000
SUNLQ9	27/06/2013	Put	7.620	0.000	0.000	0.000		20	0.000
SUNSB8	27/06/2013	Put	7.870	0.000	0.000	0.000		533	0.000
SUNRZ9	27/06/2013	Put	7.880	0.000	0.000	0.000		0	0.000
SUNSA8	27/06/2013	Put	8.110	0.000	0.000	0.000		2,800	0.000
SUNS39	27/06/2013	Put	8.120	0.000	0.000	0.000		0	0.000
SUNI89	27/06/2013	Put	8.360	0.001	0.001	0.000		114	0.001
SUNS49	27/06/2013	Put	8.370	0.000	0.000	0.000		51	0.000
SUNLO9	27/06/2013	Put	8.600	0.001	0.001	0.000		120	0.001
SUNIJ9	27/06/2013	Put	8.850	0.003	0.003	0.000		216	0.003
SUNLX9	27/06/2013	Put	9.090	0.005	0.005	0.000		230	0.005
SUNIF9	27/06/2013	Put	9.340	0.008	0.008	0.000		4,629	0.008
SUNLM9	27/06/2013	Put	9.590	0.015	0.015	0.000		271	0.015
SUNB17	27/06/2013	Put	9.610	0.002	0.002	0.000		94	0.002
SUNI69	27/06/2013	Put	9.830	0.020	0.020	0.000		228	0.020
SUNNW9	27/06/2013	Put	10.080	0.025	0.025	0.000		1,511	0.025
SUNP99	27/06/2013	Put	10.320	0.030	0.030	0.000		220	0.030
SUNIM7	27/06/2013	Put	10.330	0.015	0.015	0.000		20	0.015
SUNRW9	27/06/2013	Put	10.570	0.040	0.040	0.000		200	0.040
SUNMC7	27/06/2013	Put	10.580	0.030	0.030	0.000		40	0.030
SUNTM9	27/06/2013	Put	10.820	0.045	0.045	0.000		200	0.045
SUNNS7	27/06/2013	Put	11.010	0.050	0.050	0.000		150	0.050
SUNU99	27/06/2013	Put	11.060	0.060	0.060	0.070	88	1,383	0.060
SUNN17	27/06/2013	Put	11.070	0.050	0.050	0.000		150	0.050
SUNVX9	27/06/2013	Put	11.310	0.080	0.080	0.000		1,276	0.080
SUNN27	27/06/2013	Put	11.320	0.080	0.080	0.000		12	0.080
SUNYU9	27/06/2013	Put	11.550	0.110	0.110	0.000		139	0.110
SUNN57	27/06/2013	Put	11.560	0.120	0.120	0.000		337	0.120
SUNZE9	27/06/2013	Put	11.800	0.160	0.160	0.000		290	0.160
SUNBY7	27/06/2013	Put	12.040	0.240	0.240	0.280	75	785	0.240
SUNDU7	27/06/2013	Put	12.290	0.330	0.330	0.420	234	782	0.330
SUNES7	27/06/2013	Put	12.540	0.460	0.460	0.000		328	0.460
SUNFK7	27/06/2013	Put	12.780	0.605	0.605	0.000		0	0.605
SUNIU7	27/06/2013	Put	13.030	0.780	0.780	0.000		0	0.780
SUNJB7	27/06/2013	Put	13.270	0.980	0.980	0.000		0	0.980
SUNKG7	27/06/2013	Put	13.520	1.205	1.205	0.000		0	1.205
SUNLO7	27/06/2013	Put	13.760	1.430	1.430	0.000		0	1.430
SUNQK7	27/06/2013	Put	14.010	1.670	1.670	0.000		0	1.670
SUNSE7	27/06/2013	Put	14.260	1.920	1.920	0.000		0	1.920
SUNTD7	27/06/2013	Put	14.500	2.160	2.160	0.000		0	2.160
SUNTF7	27/06/2013	Put	14.750	2.410	2.410	0.000		0	2.410
SUNLJ9	27/06/2013	Put	14.760	2.385	2.385	0.000		370	2.385
SUNIO7	25/07/2013	Put	8.750	0.015	0.015	0.000		0	0.015
SUNII7	25/07/2013	Put	9.000	0.020	0.020	0.000		90	0.020
SUNGN7	25/07/2013	Put	9.250	0.025	0.025	0.000		0	0.025
SUNGZ7	25/07/2013	Put	9.500	0.030	0.030	0.000		0	0.030
SUNFY7	25/07/2013	Put	9.750	0.035	0.035	0.000		0	0.035
SUNG37	25/07/2013	Put	10.000	0.045	0.045	0.000		79	0.045
SUNGP7	25/07/2013	Put	10.250	0.050	0.050	0.000		0	0.050
SUNGT7	25/07/2013	Put	10.500	0.065	0.065	0.000		30	0.065
SUNK87	25/07/2013	Put	10.510	0.060	0.060	0.000		81	0.060
SUNG17	25/07/2013	Put	10.750	0.080	0.080	0.000		49	0.080
SUNKA7	25/07/2013	Put	10.760	0.075	0.075	0.000		31	0.075
SUNG57	25/07/2013	Put	11.000	0.100	0.100	0.000		181	0.100
SUNKC7	25/07/2013	Put	11.010	0.100	0.100	0.000		162	0.100
SUNGR7	25/07/2013	Put	11.250	0.125	0.125	0.150	10	59	0.125
SUNGV7	25/07/2013	Put	11.500	0.165	0.165	0.000		240	0.165
SUNUJ7	25/07/2013	Put	11.510	0.175	0.175	0.000		0	0.175
SUNG77	25/07/2013	Put	11.750	0.235	0.235	0.000		64	0.235
SUNGL7	25/07/2013	Put	12.000	0.310	0.310	0.000		50	0.310
SUNI27	25/07/2013	Put	12.250	0.405	0.405	0.510	405	744	0.405
SUNU57	25/07/2013	Put	12.260	0.405	0.405	0.000		0	0.405
SUNGX7	25/07/2013	Put	12.500	0.525	0.525	0.000		80	0.525
SUNU87	25/07/2013	Put	12.510	0.525	0.525	0.000		40	0.525
SUNG97	25/07/2013	Put	12.750	0.660	0.660	0.000		203	0.660
SUNIW7	25/07/2013	Put	13.000	0.825	0.825	0.000		30	0.825
SUNJD7	25/07/2013	Put	13.250	1.015	1.015	0.000		0	1.015
SUNJX7	25/07/2013	Put	13.500	1.220	1.220	0.000		0	1.220
SUNLQ7	25/07/2013	Put	13.750	1.440	1.440	0.000		0	1.440
SUNQM7	25/07/2013	Put	14.000	1.675	1.675	0.000		30	1.675
SUNSI7	25/07/2013	Put	14.250	1.915	1.915	0.000		0	1.915
SUNSG7	25/07/2013	Put	14.500	2.160	2.160	0.000		0	2.160
SUNTH7	25/07/2013	Put	14.750	2.410	2.410	0.000		0	2.410
SUNM47	29/08/2013	Put	9.500	0.015	0.015	0.000		0	0.015
SUNM27	29/08/2013	Put	9.750	0.025	0.025	0.000		0	0.025
SUNKY7	29/08/2013	Put	10.000	0.040	0.040	0.000		69	0.040
SUNL97	29/08/2013	Put	10.250	0.060	0.060	0.000		0	0.060
SUNKS7	29/08/2013	Put	10.500	0.090	0.090	0.000		0	0.090
SUNKW7	29/08/2013	Put	10.750	0.130	0.130	0.000		0	0.130
SUNL77	29/08/2013	Put	11.000	0.185	0.185	0.000		77	0.185
SUNKK7	29/08/2013	Put	11.250	0.250	0.250	0.000		67	0.250
SUNKM7	29/08/2013	Put	11.500	0.330	0.330	0.000		210	0.330
SUNKU7	29/08/2013	Put	11.750	0.425	0.425	0.510	75	105	0.425
SUNL57	29/08/2013	Put	12.000	0.530	0.530	0.630	45	75	0.530
SUNU47	29/08/2013	Put	12.010	0.495	0.495	0.000		60	0.495
SUNKI7	29/08/2013	Put	12.250	0.640	0.640	0.000		150	0.640
SUNUC7	29/08/2013	Put	12.260	0.655	0.655	0.000		0	0.655
SUNKO7	29/08/2013	Put	12.500	0.790	0.790	0.000		117	0.790
SUNU97	29/08/2013	Put	12.510	0.795	0.795	0.000		0	0.795
SUNL17	29/08/2013	Put	12.750	0.955	0.955	0.000		127	0.955
SUNUD7	29/08/2013	Put	12.760	0.965	0.965	0.000		0	0.965
SUNLB7	29/08/2013	Put	13.000	1.130	1.130	0.000		119	1.130
SUNKQ7	29/08/2013	Put	13.250	1.320	1.320	0.000		39	1.320
SUNL37	29/08/2013	Put	13.500	1.525	1.525	0.000		121	1.525
SUNLS7	29/08/2013	Put	13.750	1.735	1.735	0.000		30	1.735
SUNQO7	29/08/2013	Put	14.000	1.955	1.955	0.000		98	1.955
SUNSK7	29/08/2013	Put	14.250	2.185	2.185	0.000		65	2.185
SUNSM7	29/08/2013	Put	14.500	2.415	2.415	0.000		49	2.415
SUNTJ7	29/08/2013	Put	14.750	2.650	2.650	0.000		11	2.650
SUNIV9	26/09/2013	Put	5.900	0.000	0.000	0.000		0	0.000
SUNIX9	26/09/2013	Put	6.390	0.000	0.000	0.000		0	0.000
SUNIT9	26/09/2013	Put	6.880	0.000	0.000	0.000		0	0.000
SUNIZ9	26/09/2013	Put	7.370	0.000	0.000	0.000		0	0.000
SUNUN9	26/09/2013	Put	7.620	0.000	0.000	0.000		35	0.000
SUNIP9	26/09/2013	Put	7.870	0.001	0.001	0.000		50	0.001
SUNUP9	26/09/2013	Put	8.110	0.001	0.001	0.000		0	0.001
SUNJ49	26/09/2013	Put	8.360	0.002	0.002	0.000		30	0.002
SUNZ19	26/09/2013	Put	8.370	0.025	0.025	0.000		0	0.025
SUNUJ9	26/09/2013	Put	8.600	0.004	0.004	0.000		61	0.004
SUNIR9	26/09/2013	Put	8.850	0.007	0.007	0.000		15	0.007
SUNUR9	26/09/2013	Put	9.090	0.010	0.010	0.000		100	0.010
SUNJ29	26/09/2013	Put	9.340	0.020	0.020	0.000		65	0.020
SUNUL9	26/09/2013	Put	9.590	0.030	0.030	0.000		38	0.030
SUNIN9	26/09/2013	Put	9.830	0.045	0.045	0.000		130	0.045
SUNUT9	26/09/2013	Put	10.080	0.070	0.070	0.000		1,000	0.070
SUNMT9	26/09/2013	Put	10.320	0.100	0.100	0.000		15	0.100
SUNUH9	26/09/2013	Put	10.570	0.140	0.140	0.000		0	0.140
SUNR59	26/09/2013	Put	10.820	0.190	0.190	0.000		145	0.190
SUNUV9	26/09/2013	Put	11.060	0.245	0.245	0.000		74	0.245
SUNT49	26/09/2013	Put	11.310	0.320	0.320	0.000		0	0.320
SUNYW9	26/09/2013	Put	11.550	0.410	0.410	0.000		29	0.410
SUNZG9	26/09/2013	Put	11.800	0.495	0.495	0.000		30	0.495
SUNC17	26/09/2013	Put	12.040	0.580	0.580	0.000		0	0.580
SUNUL7	26/09/2013	Put	12.050	0.600	0.600	0.000		0	0.600
SUNDW7	26/09/2013	Put	12.290	0.705	0.705	0.000		0	0.705
SUNEU7	26/09/2013	Put	12.540	0.840	0.840	0.000		30	0.840
SUNFM7	26/09/2013	Put	12.780	0.990	0.990	0.000		120	0.990
SUNIY7	26/09/2013	Put	13.030	1.160	1.160	0.000		118	1.160
SUNJF7	26/09/2013	Put	13.270	1.345	1.345	0.000		30	1.345
SUNLD7	26/09/2013	Put	13.520	1.545	1.545	0.000		31	1.545
SUNLU7	26/09/2013	Put	13.760	1.750	1.750	0.000		30	1.750
SUNQQ7	26/09/2013	Put	14.010	1.970	1.970	0.000		0	1.970
SUNSO7	26/09/2013	Put	14.260	2.195	2.195	0.000		0	2.195
SUNBP7	26/09/2013	Put	14.270	2.190	2.190	0.000		30	2.190
SUNTL7	26/09/2013	Put	14.500	2.415	2.415	0.000		0	2.415
SUNTN7	26/09/2013	Put	14.750	2.650	2.650	0.000		0	2.650
SUNS37	24/10/2013	Put	10.500	0.155	0.155	0.000		0	0.155
SUNR57	24/10/2013	Put	10.750	0.205	0.205	0.000		0	0.205
SUNRK7	24/10/2013	Put	11.000	0.265	0.265	0.000		0	0.265
SUNS77	24/10/2013	Put	11.250	0.340	0.340	0.000		0	0.340
SUNS57	24/10/2013	Put	11.500	0.430	0.430	0.000		0	0.430
SUNR97	24/10/2013	Put	11.750	0.530	0.530	0.000		40	0.530
SUNRO7	24/10/2013	Put	12.000	0.625	0.625	0.000		0	0.625
SUNRY7	24/10/2013	Put	12.250	0.750	0.750	0.000		0	0.750
SUNRI7	24/10/2013	Put	12.500	0.895	0.895	0.000		0	0.895
SUNRG7	24/10/2013	Put	12.750	1.050	1.050	0.000		0	1.050
SUNRQ7	24/10/2013	Put	13.000	1.225	1.225	0.000		0	1.225
SUNUG7	24/10/2013	Put	13.010	1.220	1.220	0.000		0	1.220
SUNS17	24/10/2013	Put	13.250	1.410	1.410	0.000		0	1.410
SUNR77	24/10/2013	Put	13.500	1.600	1.600	0.000		0	1.600
SUNRM7	24/10/2013	Put	13.750	1.805	1.805	0.000		0	1.805
SUNRW7	24/10/2013	Put	14.000	2.015	2.015	0.000		0	2.015
SUNSQ7	24/10/2013	Put	14.250	2.230	2.230	0.000		0	2.230
SUNSS7	24/10/2013	Put	14.500	2.455	2.455	0.000		0	2.455
SUNTP7	24/10/2013	Put	14.750	2.685	2.685	0.000		0	2.685
SUNJG7	19/12/2013	Put	3.930	0.000	0.000	0.000		110	0.000
SUNJJ7	19/12/2013	Put	4.920	0.001	0.001	0.000		150	0.001
SUNJK7	19/12/2013	Put	5.900	0.009	0.009	0.000		860	0.009
SUNJ69	19/12/2013	Put	6.390	0.020	0.020	0.000		0	0.020
SUNJN7	19/12/2013	Put	6.880	0.025	0.025	0.000		0	0.025
SUNXV8	19/12/2013	Put	7.370	0.040	0.040	0.000		200	0.040
SUNJ89	19/12/2013	Put	7.870	0.060	0.060	0.000		60	0.060
SUNJ18	19/12/2013	Put	8.110	0.075	0.075	0.000		200	0.075
SUNJ48	19/12/2013	Put	8.360	0.085	0.085	0.000		90	0.085
SUNJ58	19/12/2013	Put	8.600	0.100	0.100	0.000		30	0.100
SUNN28	19/12/2013	Put	8.850	0.115	0.115	0.000		828	0.115
SUNC37	19/12/2013	Put	9.090	0.135	0.135	0.000		304	0.135
SUNN58	19/12/2013	Put	9.340	0.160	0.160	0.000		200	0.160
SUNCG7	19/12/2013	Put	9.590	0.185	0.185	0.000		45	0.185
SUNN98	19/12/2013	Put	9.830	0.210	0.210	0.000		2,292	0.210
SUNC57	19/12/2013	Put	10.080	0.245	0.245	0.000		60	0.245
SUNMV9	19/12/2013	Put	10.320	0.280	0.280	0.000		621	0.280
SUNCI7	19/12/2013	Put	10.570	0.320	0.320	0.000		30	0.320
SUNE17	19/12/2013	Put	10.580	0.265	0.265	0.000		30	0.265
SUNR79	19/12/2013	Put	10.820	0.370	0.370	0.000		530	0.370
SUNC97	19/12/2013	Put	11.060	0.420	0.420	0.000		1,470	0.420
SUNDX7	19/12/2013	Put	11.070	0.375	0.375	0.000		620	0.375
SUNT69	19/12/2013	Put	11.310	0.480	0.480	0.000		0	0.480
SUNCK7	19/12/2013	Put	11.550	0.545	0.545	0.000		45	0.545
SUNN97	19/12/2013	Put	11.560	0.535	0.535	0.000		0	0.535
SUNW29	19/12/2013	Put	11.800	0.625	0.625	0.000		40	0.625
SUNC77	19/12/2013	Put	12.040	0.725	0.725	0.000		200	0.725
SUNN77	19/12/2013	Put	12.060	0.735	0.735	0.000		245	0.735
SUNZK9	19/12/2013	Put	12.290	0.855	0.855	0.000		130	0.855
SUNEW7	19/12/2013	Put	12.540	1.000	1.000	0.000		30	1.000
SUNUH7	19/12/2013	Put	12.550	0.990	0.990	0.000		0	0.990
SUNFO7	19/12/2013	Put	12.780	1.150	1.150	0.000		60	1.150
SUNJ17	19/12/2013	Put	13.030	1.320	1.320	0.000		85	1.320
SUNJP7	19/12/2013	Put	13.270	1.490	1.490	0.000		30	1.490
SUNLF7	19/12/2013	Put	13.520	1.680	1.680	0.000		30	1.680
SUNLX7	19/12/2013	Put	13.760	1.865	1.865	0.000		20	1.865
SUNQS7	19/12/2013	Put	14.010	2.070	2.070	0.000		0	2.070
SUNSU7	19/12/2013	Put	14.260	2.280	2.280	0.000		0	2.280
SUNTT7	19/12/2013	Put	14.500	2.490	2.490	0.000		0	2.490
SUNTR7	19/12/2013	Put	14.750	2.715	2.715	0.000		0	2.715
SUNJO9	27/03/2014	Put	5.900	0.015	0.015	0.000		3,390	0.015
SUNJQ9	27/03/2014	Put	6.390	0.030	0.030	0.000		0	0.030
SUNJE9	27/03/2014	Put	6.880	0.040	0.040	0.000		0	0.040
SUNJI9	27/03/2014	Put	7.370	0.065	0.065	0.000		0	0.065
SUNJG9	27/03/2014	Put	7.870	0.095	0.095	0.000		0	0.095
SUNJK9	27/03/2014	Put	8.360	0.135	0.135	0.000		0	0.135
SUNJC9	27/03/2014	Put	8.850	0.190	0.190	0.000		0	0.190
SUNJM9	27/03/2014	Put	9.340	0.265	0.265	0.000		20	0.265
SUNJA9	27/03/2014	Put	9.830	0.360	0.360	0.000		0	0.360
SUNPS7	27/03/2014	Put	10.080	0.395	0.395	0.000		0	0.395
SUNMX9	27/03/2014	Put	10.320	0.440	0.440	0.000		68	0.440
SUNNZ7	27/03/2014	Put	10.570	0.490	0.490	0.000		0	0.490
SUNR99	27/03/2014	Put	10.820	0.545	0.545	0.000		798	0.545
SUNPQ7	27/03/2014	Put	11.060	0.600	0.600	0.000		325	0.600
SUNT89	27/03/2014	Put	11.310	0.670	0.670	0.000		0	0.670
SUNPK7	27/03/2014	Put	11.550	0.740	0.740	0.000		0	0.740
SUNW49	27/03/2014	Put	11.800	0.820	0.820	0.000		0	0.820
SUNPM7	27/03/2014	Put	12.040	0.940	0.940	0.000		0	0.940
SUNZM9	27/03/2014	Put	12.290	1.070	1.070	0.000		0	1.070
SUNP27	27/03/2014	Put	12.540	1.230	1.230	0.000		0	1.230
SUNE77	27/03/2014	Put	12.780	1.380	1.380	0.000		0	1.380
SUNPO7	27/03/2014	Put	13.030	1.550	1.550	0.000		0	1.550
SUNFQ7	27/03/2014	Put	13.270	1.715	1.715	0.000		0	1.715
SUNP87	27/03/2014	Put	13.520	1.900	1.900	0.000		0	1.900
SUNJZ7	27/03/2014	Put	13.760	2.085	2.085	0.000		0	2.085
SUNQU7	27/03/2014	Put	14.010	2.280	2.280	0.000		0	2.280
SUNSW7	27/03/2014	Put	14.260	2.485	2.485	0.000		0	2.485
SUNTX7	27/03/2014	Put	14.500	2.685	2.685	0.000		0	2.685
SUNTV7	27/03/2014	Put	14.750	2.895	2.895	0.000		0	2.895
SUNK19	26/06/2014	Put	5.900	0.003	0.003	0.000		0	0.003
SUNJW9	26/06/2014	Put	6.390	0.007	0.007	0.000		0	0.007
SUNJY9	26/06/2014	Put	6.880	0.015	0.015	0.000		0	0.015
SUNJS9	26/06/2014	Put	7.370	0.035	0.035	0.000		0	0.035
SUNP37	26/06/2014	Put	7.620	0.045	0.045	0.000		13	0.045
SUNP67	26/06/2014	Put	7.870	0.060	0.060	0.000		0	0.060
SUNJU9	26/06/2014	Put	8.360	0.090	0.090	0.000		0	0.090
SUNN38	26/06/2014	Put	8.850	0.120	0.120	0.000		0	0.120
SUNN78	26/06/2014	Put	9.340	0.170	0.170	0.000		0	0.170
SUNNM8	26/06/2014	Put	9.830	0.240	0.240	0.000		0	0.240
SUNMZ9	26/06/2014	Put	10.320	0.340	0.340	0.000		0	0.340
SUNRG9	26/06/2014	Put	10.820	0.480	0.480	0.000		0	0.480
SUNTA9	26/06/2014	Put	11.310	0.640	0.640	0.000		0	0.640
SUNW69	26/06/2014	Put	11.800	0.840	0.840	0.000		0	0.840
SUNZO9	26/06/2014	Put	12.290	1.080	1.080	0.000		0	1.080
SUNE97	26/06/2014	Put	12.780	1.405	1.405	0.000		0	1.405
SUNFS7	26/06/2014	Put	13.270	1.680	1.680	0.000		0	1.680
SUNK27	26/06/2014	Put	13.760	2.045	2.045	0.000		0	2.045
SUNQW7	26/06/2014	Put	14.260	2.445	2.445	0.000		0	2.445
SUNSY7	26/06/2014	Put	14.750	2.860	2.860	0.000		0	2.860
SUNCG8	25/09/2014	Put	3.930	0.000	0.000	0.000		160	0.000
SUNCH8	25/09/2014	Put	4.920	0.001	0.001	0.000		239	0.001
SUNV49	25/09/2014	Put	7.370	0.060	0.060	0.000		0	0.060
SUNV69	25/09/2014	Put	7.870	0.100	0.100	0.000		0	0.100
SUNV29	25/09/2014	Put	8.360	0.140	0.140	0.000		0	0.140
SUNV89	25/09/2014	Put	8.850	0.190	0.190	0.000		0	0.190
SUNRR7	25/09/2014	Put	9.090	0.215	0.215	0.000		11	0.215
SUNRU7	25/09/2014	Put	9.340	0.255	0.255	0.000		0	0.255
SUNVA9	25/09/2014	Put	9.830	0.355	0.355	0.000		0	0.355
SUNUX9	25/09/2014	Put	10.320	0.475	0.475	0.000		0	0.475
SUNVC9	25/09/2014	Put	10.820	0.640	0.640	0.000		0	0.640
SUNUZ9	25/09/2014	Put	11.310	0.825	0.825	0.000		0	0.825
SUNW89	25/09/2014	Put	11.800	1.045	1.045	0.000		0	1.045
SUNZQ9	25/09/2014	Put	12.290	1.300	1.300	0.000		0	1.300
SUNEG7	25/09/2014	Put	12.780	1.590	1.590	0.000		0	1.590
SUNFU7	25/09/2014	Put	13.270	1.910	1.910	0.000		0	1.910
SUNK47	25/09/2014	Put	13.760	2.265	2.265	0.000		0	2.265
SUNQY7	25/09/2014	Put	14.260	2.650	2.650	0.000		0	2.650
SUNT17	25/09/2014	Put	14.750	3.050	3.050	0.000		0	3.050
SUNK39	18/12/2014	Put	5.900	0.015	0.015	0.000		250	0.015
SUNKB9	18/12/2014	Put	6.390	0.030	0.030	0.000		0	0.030
SUNK99	18/12/2014	Put	6.880	0.055	0.055	0.000		0	0.055
SUNXW8	18/12/2014	Put	7.370	0.090	0.090	0.000		0	0.090
SUNI38	18/12/2014	Put	7.870	0.100	0.100	0.000		100	0.100
SUNI58	18/12/2014	Put	8.360	0.160	0.160	0.000		100	0.160
SUNK79	18/12/2014	Put	8.850	0.170	0.170	0.000		0	0.170
SUNBG8	18/12/2014	Put	9.340	0.220	0.220	0.000		0	0.220
SUNK59	18/12/2014	Put	9.830	0.490	0.490	0.000		140	0.490
SUNBH8	18/12/2014	Put	10.320	0.655	0.655	0.000		260	0.655
SUNRI9	18/12/2014	Put	10.820	0.850	0.850	0.000		0	0.850
SUNBK8	18/12/2014	Put	11.310	1.070	1.070	0.000		0	1.070
SUNWA9	18/12/2014	Put	11.800	1.325	1.325	0.000		0	1.325
SUNBL8	18/12/2014	Put	12.290	1.600	1.600	0.000		0	1.600
SUNEI7	18/12/2014	Put	12.780	1.900	1.900	0.000		0	1.900
SUNG58	18/12/2014	Put	13.270	2.230	2.230	0.000		0	2.230
SUNG98	18/12/2014	Put	13.280	2.235	2.235	0.000		0	2.235
SUNG88	18/12/2014	Put	13.760	2.575	2.575	0.000		0	2.575
SUNGM8	18/12/2014	Put	13.770	2.580	2.580	0.000		0	2.580
SUNR17	18/12/2014	Put	14.260	2.945	2.945	0.000		0	2.945
SUNT37	18/12/2014	Put	14.750	3.330	3.330	0.000		0	3.330
SUNQ17	26/03/2015	Put	9.500	0.285	0.285	0.000		0	0.285
SUNQB7	26/03/2015	Put	10.000	0.420	0.420	0.000		0	0.420
SUNPU7	26/03/2015	Put	10.500	0.585	0.585	0.000		0	0.585
SUNQ57	26/03/2015	Put	11.000	0.790	0.790	0.000		0	0.790
SUNPW7	26/03/2015	Put	11.500	1.030	1.030	0.000		0	1.030
SUNQ77	26/03/2015	Put	12.000	1.300	1.300	0.000		0	1.300
SUNQ37	26/03/2015	Put	12.500	1.605	1.605	0.000		0	1.605
SUNQ97	26/03/2015	Put	13.000	1.935	1.935	0.000		0	1.935
SUNPY7	26/03/2015	Put	13.500	2.290	2.290	0.000		0	2.290
SUNQE7	26/03/2015	Put	14.000	2.670	2.670	0.000		0	2.670
SUNT57	26/03/2015	Put	14.500	3.070	3.070	0.000		0	3.070
SUNTZ7	26/03/2015	Put	15.000	3.480	3.480	0.000		0	3.480
SUNLZ9	25/06/2015	Put	5.900	0.025	0.025	0.000		0	0.025
SUNMC9	25/06/2015	Put	6.390	0.050	0.050	0.000		0	0.050
SUNM49	25/06/2015	Put	6.880	0.085	0.085	0.000		0	0.085
SUNMA9	25/06/2015	Put	7.370	0.135	0.135	0.000		0	0.135
SUNM29	25/06/2015	Put	7.870	0.205	0.205	0.000		0	0.205
SUNMG9	25/06/2015	Put	8.360	0.295	0.295	0.000		0	0.295
SUNM69	25/06/2015	Put	8.850	0.410	0.410	0.000		0	0.410
SUNME9	25/06/2015	Put	9.340	0.550	0.550	0.000		0	0.550
SUNM89	25/06/2015	Put	9.830	0.715	0.715	0.000		0	0.715
SUNN29	25/06/2015	Put	10.320	0.900	0.900	0.000		0	0.900
SUNRK9	25/06/2015	Put	10.820	1.125	1.125	0.000		0	1.125
SUNTC9	25/06/2015	Put	11.310	1.365	1.365	0.000		0	1.365
SUNWC9	25/06/2015	Put	11.800	1.625	1.625	0.000		0	1.625
SUNZS9	25/06/2015	Put	12.290	1.910	1.910	0.000		0	1.910
SUNEK7	25/06/2015	Put	12.780	2.210	2.210	0.000		0	2.210
SUNFW7	25/06/2015	Put	13.270	2.540	2.540	0.000		0	2.540
SUNK67	25/06/2015	Put	13.760	2.875	2.875	0.000		0	2.875
SUNR37	25/06/2015	Put	14.260	3.240	3.240	0.000		0	3.240
SUNT77	25/06/2015	Put	14.750	3.610	3.610	0.000		0	3.610
SUND67	17/12/2015	Put	8.000	0.125	0.125	0.000		0	0.125
SUNCM7	17/12/2015	Put	8.500	0.195	0.195	0.000		0	0.195
SUNCO7	17/12/2015	Put	9.000	0.295	0.295	0.000		0	0.295
SUNCY7	17/12/2015	Put	9.500	0.425	0.425	0.000		0	0.425
SUNCQ7	17/12/2015	Put	10.000	0.585	0.585	0.000		0	0.585
SUND37	17/12/2015	Put	10.500	0.775	0.775	0.000		0	0.775
SUNCU7	17/12/2015	Put	11.000	0.995	0.995	0.000		1,700	0.995
SUNCW7	17/12/2015	Put	11.500	1.245	1.245	0.000		0	1.245
SUNCS7	17/12/2015	Put	12.000	1.520	1.520	0.000		0	1.520
SUND17	17/12/2015	Put	12.500	1.830	1.830	0.000		0	1.830
SUNEY7	17/12/2015	Put	13.000	2.160	2.160	0.000		0	2.160
SUNJR7	17/12/2015	Put	13.500	2.505	2.505	0.000		0	2.505
SUNLZ7	17/12/2015	Put	14.000	2.880	2.880	0.000		0	2.880
SUNT97	17/12/2015	Put	14.500	3.265	3.265	0.000		0	3.265
SUNU27	17/12/2015	Put	15.000	3.665	3.665	0.000		0	3.665

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.