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 14.600 Up 0.120 14.560 14.620 14.480 14.635 14.470 3,133,893 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 14.615 14.615 0.000   0 14.495
SUNEM9 25/09/2014 Call 0.110 14.490 14.490 0.000   0 14.370
SUNEL9 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNCF8 25/09/2014 Call 3.790 10.815 10.815 0.000   0 10.695
SUNCG8 25/09/2014 Put 3.790 0.000 0.000 0.000   160 0.000
SUNCI8 25/09/2014 Call 4.740 9.865 9.865 0.000   0 9.750
SUNCH8 25/09/2014 Put 4.740 0.000 0.000 0.000   239 0.000
SUNRS7 25/09/2014 Call 8.770 5.845 5.845 0.000   0 5.725
SUNRR7 25/09/2014 Put 8.770 0.000 0.000 0.000   31 0.000
SUNRT7 25/09/2014 Call 9.000 5.615 5.615 0.000   0 5.495
SUNRU7 25/09/2014 Put 9.000 0.000 0.000 0.000   100 0.000
SUNV99 25/09/2014 Call 9.480 5.135 5.135 0.000   0 5.015
SUNVA9 25/09/2014 Put 9.480 0.000 0.000 0.000   150 0.000
SUNUW9 25/09/2014 Call 9.960 4.655 4.655 0.000   0 4.540
SUNUX9 25/09/2014 Put 9.960 0.000 0.000 0.000   200 0.000
SUNVF8 25/09/2014 Call 9.970 4.645 4.645 0.000   0 4.530
SUNVE8 25/09/2014 Put 9.970 0.000 0.000 0.000   0 0.000
SUNTY8 25/09/2014 Call 10.190 4.425 4.425 0.000   0 4.310
SUNTZ8 25/09/2014 Put 10.190 0.000 0.000 0.000   27 0.000
SUNVG8 25/09/2014 Call 10.200 4.415 4.415 0.000   0 4.300
SUNVH8 25/09/2014 Put 10.200 0.000 0.000 0.000   0 0.000
SUNVB9 25/09/2014 Call 10.440 4.180 4.180 0.000   0 4.060
SUNVC9 25/09/2014 Put 10.440 0.000 0.000 0.000   2,010 0.000
SUNPZ8 25/09/2014 Call 10.660 3.960 3.960 0.000   0 3.845
SUNQ18 25/09/2014 Put 10.660 0.000 0.000 0.000   30 0.000
SUNUY9 25/09/2014 Call 10.910 3.710 3.710 0.000   0 3.595
SUNUZ9 25/09/2014 Put 10.910 0.000 0.000 0.000   310 0.001
SUNI18 25/09/2014 Call 11.140 3.480 3.480 0.000   0 3.365
SUNI28 25/09/2014 Put 11.140 0.000 0.000 0.000   158 0.001
SUNW79 25/09/2014 Call 11.380 3.240 3.240 0.000   0 3.125
SUNW89 25/09/2014 Put 11.380 0.001 0.001 0.000   256 0.002
SUNF69 25/09/2014 Call 11.390 3.230 3.230 0.000   0 3.115
SUNF79 25/09/2014 Put 11.390 0.001 0.001 0.000   0 0.002
SUNFU8 25/09/2014 Call 11.610 3.010 3.010 0.000   0 2.895
SUNFV8 25/09/2014 Put 11.610 0.001 0.001 0.000   254 0.003
SUNZP9 25/09/2014 Call 11.850 2.775 2.775 0.000   0 2.660
SUNZQ9 25/09/2014 Put 11.850 0.002 0.002 0.000   225 0.005
SUNFO8 25/09/2014 Call 12.090 2.535 2.535 0.000   0 2.420
SUNFP8 25/09/2014 Put 12.090 0.004 0.004 0.000   699 0.007
SUNEF7 25/09/2014 Call 12.330 2.295 2.295 0.000   0 2.180
SUNEG7 25/09/2014 Put 12.330 0.006 0.006 0.000   215 0.009
SUNKF8 25/09/2014 Call 12.340 2.285 2.285 0.000   536 2.170
SUNKG8 25/09/2014 Put 12.340 0.006 0.006 0.000   242 0.010
SUNFW8 25/09/2014 Call 12.560 2.065 2.065 0.000   0 1.950
SUNFX8 25/09/2014 Put 12.560 0.008 0.008 0.000   1,105 0.010
SUNIQ8 25/09/2014 Call 12.570 2.055 2.055 0.000   218 1.940
SUNIR8 25/09/2014 Put 12.570 0.008 0.008 0.000   165 0.010
SUNFT7 25/09/2014 Call 12.800 1.825 1.825 0.000   0 1.710
SUNFU7 25/09/2014 Put 12.800 0.010 0.010 0.000   2,000 0.015
SUNK28 25/09/2014 Call 12.810 1.815 1.815 0.000   742 1.705
SUNK18 25/09/2014 Put 12.810 0.010 0.010 0.000   250 0.015
SUNFM8 25/09/2014 Call 13.030 1.600 1.600 0.000   30 1.485
SUNFN8 25/09/2014 Put 13.030 0.015 0.015 0.000   2,081 0.020
SUNK38 25/09/2014 Call 13.040 1.590 1.590 0.000   6,502 1.475
SUNK48 25/09/2014 Put 13.040 0.015 0.015 0.000   40 0.020
SUNK37 25/09/2014 Call 13.270 1.360 1.360 0.000   0 1.250
SUNK47 25/09/2014 Put 13.270 0.015 0.015 0.000   1,416 0.025
SUNFQ8 25/09/2014 Call 13.510 1.125 1.125 0.000   0 1.025
SUNFR8 25/09/2014 Put 13.510 0.025 0.025 0.000   441 0.035
SUNZS8 25/09/2014 Call 13.520 1.120 1.120 0.000   3,154 1.015
SUNZT8 25/09/2014 Put 13.520 0.025 0.025 0.000   0 0.035
SUNQX7 25/09/2014 Call 13.750 0.900 0.900 0.000   0 0.800
SUNQY7 25/09/2014 Put 13.750 0.035 0.035 0.000   1,391 0.050
SUNIL9 25/09/2014 Call 13.760 0.890 0.890 0.000   400 0.790
SUNIM9 25/09/2014 Put 13.760 0.035 0.035 0.000   100 0.050
SUNFS8 25/09/2014 Call 13.980 0.690 0.690 0.000   44 0.600
SUNFT8 25/09/2014 Put 13.980 0.050 0.050 0.000   255 0.075
SUNIO9 25/09/2014 Call 13.990 0.680 0.680 0.000   566 0.595
SUNIN9 25/09/2014 Put 13.990 0.055 0.055 0.000   0 0.075
SUNSZ7 25/09/2014 Call 14.230 0.480 0.480 0.000   428 0.405
SUNT17 25/09/2014 Put 14.230 0.090 0.090 0.000   1,248 0.125
SUNFK8 25/09/2014 Call 14.700 0.180 0.180 0.000   3,671 0.140
SUNFL8 25/09/2014 Put 14.700 0.245 0.245 0.000   725 0.330
SUNER9 25/09/2014 Call 14.710 0.175 0.175 0.000   0 0.140
SUNES9 25/09/2014 Put 14.710 0.250 0.250 0.000   327 0.335
SUNDQ8 25/09/2014 Call 15.170 0.040 0.040 0.000   307 0.030
SUNDR8 25/09/2014 Put 15.170 0.580 0.580 0.000   180 0.705
SUNKW9 25/09/2014 Call 15.180 0.035 0.035 0.000   0 0.025
SUNKV9 25/09/2014 Put 15.180 0.580 0.580 0.000   0 0.705
SUNL48 25/09/2014 Call 15.640 0.004 0.004 0.000   150 0.003
SUNL58 25/09/2014 Put 15.640 1.040 1.040 0.000   30 1.160
SUNF98 25/09/2014 Call 16.110 0.000 0.000 0.000   100 0.000
SUNFF8 25/09/2014 Put 16.110 1.510 1.510 0.000   30 1.630
SUNEV9 25/09/2014 Call 16.600 0.000 0.000 0.000   0 0.000
SUNEW9 25/09/2014 Put 16.600 2.000 2.000 0.000   0 2.120
SUNGN9 25/09/2014 Call 17.070 0.000 0.000 0.000   0 0.000
SUNGO9 25/09/2014 Put 17.070 2.470 2.470 0.000   0 2.590
SUNIV9 25/09/2014 Call 17.540 0.000 0.000 0.000   0 0.000
SUNIW9 25/09/2014 Put 17.540 2.940 2.940 0.000   0 3.060
SUNJM9 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJN9 25/09/2014 Put 18.010 3.410 3.410 0.000   0 3.530
SUNGK9 30/10/2014 Call 0.010 14.650 14.650 0.000   0 14.530
SUNEO9 30/10/2014 Call 0.110 14.490 14.490 0.000   217 14.370
SUNEN9 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNZ38 30/10/2014 Call 11.020 3.630 3.630 0.000   0 3.515
SUNZ48 30/10/2014 Put 11.020 0.015 0.015 0.000   70 0.015
SUNYN8 30/10/2014 Call 11.270 3.385 3.385 0.000   0 3.265
SUNYO8 30/10/2014 Put 11.270 0.020 0.020 0.000   0 0.020
SUNIJ9 30/10/2014 Call 11.280 3.375 3.375 0.000   45 3.255
SUNIK9 30/10/2014 Put 11.280 0.020 0.020 0.000   0 0.020
SUNYF8 30/10/2014 Call 11.510 3.145 3.145 0.000   0 3.030
SUNYG8 30/10/2014 Put 11.510 0.025 0.025 0.000   0 0.020
SUNZ18 30/10/2014 Call 11.760 2.900 2.900 0.000   0 2.780
SUNZ28 30/10/2014 Put 11.760 0.025 0.025 0.000   53 0.020
SUNYT8 30/10/2014 Call 12.000 2.665 2.665 0.000   0 2.545
SUNYU8 30/10/2014 Put 12.000 0.025 0.025 0.000   36 0.025
SUNYJ8 30/10/2014 Call 12.250 2.415 2.415 0.000   0 2.295
SUNYK8 30/10/2014 Put 12.250 0.025 0.025 0.000   210 0.025
SUNZ98 30/10/2014 Call 12.490 2.180 2.180 0.000   0 2.060
SUNZA8 30/10/2014 Put 12.490 0.025 0.025 0.000   115 0.025
SUNCR9 30/10/2014 Call 12.500 2.175 2.175 0.000   155 2.050
SUNCS9 30/10/2014 Put 12.500 0.025 0.025 0.000   50 0.025
SUNYX8 30/10/2014 Call 12.740 1.940 1.940 0.000   0 1.820
SUNYZ8 30/10/2014 Put 12.740 0.025 0.025 0.000   328 0.030
SUNYV8 30/10/2014 Call 12.980 1.705 1.705 0.000   0 1.590
SUNYW8 30/10/2014 Put 12.980 0.030 0.030 0.000   3,000 0.040
SUNYL8 30/10/2014 Call 13.230 1.470 1.470 0.000   0 1.355
SUNYM8 30/10/2014 Put 13.230 0.040 0.040 0.000   12 0.050
SUNIH9 30/10/2014 Call 13.240 1.460 1.460 0.000   518 1.350
SUNII9 30/10/2014 Put 13.240 0.040 0.040 0.000   0 0.055
SUNZ78 30/10/2014 Call 13.470 1.245 1.245 0.000   0 1.140
SUNZ88 30/10/2014 Put 13.470 0.055 0.055 0.000   116 0.070
SUNZV8 30/10/2014 Call 13.480 1.235 1.235 0.000   2,201 1.130
SUNZU8 30/10/2014 Put 13.480 0.055 0.055 0.000   0 0.070
SUNYR8 30/10/2014 Call 13.720 1.020 1.020 0.000   0 0.925
SUNYS8 30/10/2014 Put 13.720 0.080 0.080 0.000   425 0.100
SUNIP9 30/10/2014 Call 13.730 1.010 1.010 0.000   30 0.915
SUNIQ9 30/10/2014 Put 13.730 0.080 0.080 0.000   0 0.100
SUNYP8 30/10/2014 Call 13.960 0.815 0.815 0.000   43 0.730
SUNYQ8 30/10/2014 Put 13.960 0.115 0.115 0.000   10,980 0.145
SUNKX9 30/10/2014 Call 13.970 0.805 0.805 0.000   98 0.720
SUNKY9 30/10/2014 Put 13.970 0.115 0.115 0.000   0 0.145
SUNYH8 30/10/2014 Call 14.210 0.620 0.620 0.000   0 0.550
SUNYI8 30/10/2014 Put 14.210 0.170 0.170 0.000   520 0.210
SUNIS9 30/10/2014 Call 14.220 0.615 0.615 0.000   1,428 0.540
SUNIR9 30/10/2014 Put 14.220 0.170 0.170 0.000   0 0.210
SUNZ58 30/10/2014 Call 14.450 0.460 0.460 0.000   16 0.395
SUNZ68 30/10/2014 Put 14.450 0.245 0.245 0.000   2,030 0.300
SUNL19 30/10/2014 Call 14.460 0.450 0.450 0.000   0 0.390
SUNKZ9 30/10/2014 Put 14.460 0.245 0.245 0.000   0 0.300
SUNZG8 30/10/2014 Call 14.700 0.320 0.320 0.300 20 1,950 0.270
SUNZH8 30/10/2014 Put 14.700 0.360 0.360 0.000   40 0.430
SUNI39 30/10/2014 Call 14.710 0.315 0.315 0.000   6,099 0.265
SUNI29 30/10/2014 Put 14.710 0.360 0.360 0.000   0 0.425
SUNZQ8 30/10/2014 Call 15.190 0.135 0.135 0.130 100 919 0.105
SUNZR8 30/10/2014 Put 15.190 0.685 0.685 0.000   0 0.775
SUNB69 30/10/2014 Call 15.680 0.045 0.045 0.000   0 0.030
SUNB79 30/10/2014 Put 15.680 1.105 1.105 0.000   40 1.210
SUNEX9 30/10/2014 Call 16.170 0.015 0.015 0.000   0 0.008
SUNEY9 30/10/2014 Put 16.170 1.580 1.580 0.000   0 1.690
SUNGP9 30/10/2014 Call 16.660 0.004 0.004 0.000   0 0.002
SUNGQ9 30/10/2014 Put 16.660 2.065 2.065 0.000   0 2.180
SUNIX9 30/10/2014 Call 17.150 0.001 0.001 0.000   0 0.000
SUNIY9 30/10/2014 Put 17.150 2.555 2.555 0.000   0 2.670
SUNJO9 30/10/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJP9 30/10/2014 Put 17.640 3.040 3.040 0.000   0 3.160
SUNKD9 30/10/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKE9 30/10/2014 Put 18.130 3.530 3.530 0.000   0 3.650
SUNM69 27/11/2014 Call 0.010 14.680 14.680 0.000   0 14.560
SUNBW9 27/11/2014 Call 11.270 3.410 3.410 0.000   0 3.290
SUNBX9 27/11/2014 Put 11.270 0.020 0.020 0.000   15 0.025
SUNCM9 27/11/2014 Call 11.510 3.175 3.175 0.000   0 3.055
SUNCN9 27/11/2014 Put 11.510 0.020 0.020 0.000   0 0.025
SUNCG9 27/11/2014 Call 11.760 2.930 2.930 0.000   0 2.805
SUNCH9 27/11/2014 Put 11.760 0.020 0.020 0.000   0 0.025
SUNBY9 27/11/2014 Call 12.000 2.690 2.690 0.000   0 2.570
SUNBZ9 27/11/2014 Put 12.000 0.020 0.020 0.000   0 0.030
SUNBU9 27/11/2014 Call 12.250 2.450 2.450 0.000   0 2.330
SUNBV9 27/11/2014 Put 12.250 0.025 0.025 0.000   0 0.035
SUNCO9 27/11/2014 Call 12.490 2.215 2.215 0.000   0 2.100
SUNCP9 27/11/2014 Put 12.490 0.030 0.030 0.000   600 0.040
SUNC99 27/11/2014 Call 12.740 1.975 1.975 0.000   0 1.860
SUNCF9 27/11/2014 Put 12.740 0.035 0.035 0.000   15 0.050
SUNC59 27/11/2014 Call 12.980 1.750 1.750 0.000   0 1.640
SUNC69 27/11/2014 Put 12.980 0.045 0.045 0.000   0 0.065
SUNBQ9 27/11/2014 Call 13.230 1.515 1.515 0.000   0 1.410
SUNBR9 27/11/2014 Put 13.230 0.060 0.060 0.000   30 0.085
SUND39 27/11/2014 Call 13.240 1.505 1.505 0.000   153 1.405
SUND29 27/11/2014 Put 13.240 0.060 0.060 0.000   0 0.090
SUNCK9 27/11/2014 Call 13.470 1.300 1.300 0.000   24 1.205
SUNCL9 27/11/2014 Put 13.470 0.080 0.080 0.000   1,102 0.115
SUNCI9 27/11/2014 Call 13.720 1.085 1.085 0.000   0 0.995
SUNCJ9 27/11/2014 Put 13.720 0.115 0.115 0.000   280 0.155
SUNC39 27/11/2014 Call 13.960 0.890 0.890 0.000   3 0.810
SUNC49 27/11/2014 Put 13.960 0.160 0.160 0.000   192 0.210
SUNL29 27/11/2014 Call 13.970 0.885 0.885 0.000   0 0.800
SUNL39 27/11/2014 Put 13.970 0.160 0.160 0.000   0 0.205
SUNBS9 27/11/2014 Call 14.210 0.705 0.705 0.000   15 0.635
SUNBT9 27/11/2014 Put 14.210 0.225 0.225 0.000   356 0.280
SUNL59 27/11/2014 Call 14.220 0.700 0.700 0.630 9 0 0.625
SUNL49 27/11/2014 Put 14.220 0.225 0.225 0.000   0 0.280
SUNC79 27/11/2014 Call 14.450 0.550 0.550 0.000   217 0.485
SUNC89 27/11/2014 Put 14.450 0.305 0.305 0.000   10 0.375
SUNL69 27/11/2014 Call 14.460 0.540 0.540 0.000   0 0.480
SUNL79 27/11/2014 Put 14.460 0.305 0.305 0.000   0 0.370
SUNC19 27/11/2014 Call 14.700 0.410 0.410 0.000   3,241 0.355
SUNC29 27/11/2014 Put 14.700 0.420 0.420 0.000   50 0.495
SUNCX9 27/11/2014 Call 15.190 0.205 0.205 0.000   2,898 0.170
SUNCY9 27/11/2014 Put 15.190 0.725 0.725 0.000   0 0.815
SUND49 27/11/2014 Call 15.680 0.095 0.095 0.000   0 0.065
SUND59 27/11/2014 Put 15.680 1.130 1.130 0.000   0 1.225
SUNEZ9 27/11/2014 Call 16.170 0.040 0.040 0.000   0 0.025
SUNF19 27/11/2014 Put 16.170 1.585 1.585 0.000   0 1.690
SUNGR9 27/11/2014 Call 16.660 0.015 0.015 0.000   0 0.007
SUNGS9 27/11/2014 Put 16.660 2.070 2.070 0.000   0 2.180
SUNIZ9 27/11/2014 Call 17.150 0.006 0.006 0.000   0 0.002
SUNJ19 27/11/2014 Put 17.150 2.555 2.555 0.000   0 2.670
SUNJQ9 27/11/2014 Call 17.640 0.002 0.002 0.000   0 0.000
SUNJR9 27/11/2014 Put 17.640 3.045 3.045 0.000   0 3.160
SUNKF9 27/11/2014 Call 18.130 0.001 0.001 0.000   0 0.000
SUNKG9 27/11/2014 Put 18.130 3.535 3.535 0.000   0 3.650
SUNRM8 18/12/2014 Call 0.010 14.705 14.705 0.000   0 14.585
SUNK29 18/12/2014 Call 5.690 8.955 8.955 0.000   0 8.835
SUNK39 18/12/2014 Put 5.690 0.000 0.000 0.000   250 0.000
SUNXY8 18/12/2014 Call 7.100 7.555 7.555 0.000   0 7.435
SUNXW8 18/12/2014 Put 7.100 0.000 0.000 0.000   204 0.000
SUNI48 18/12/2014 Call 7.580 7.080 7.080 0.000   0 6.960
SUNI38 18/12/2014 Put 7.580 0.000 0.000 0.000   344 0.000
SUNI68 18/12/2014 Call 8.060 6.600 6.600 0.000   400 6.485
SUNI58 18/12/2014 Put 8.060 0.000 0.000 0.000   1,084 0.000
SUNBF8 18/12/2014 Call 9.000 5.670 5.670 0.000   0 5.550
SUNBG8 18/12/2014 Put 9.000 0.002 0.002 0.000   0 0.002
SUNK49 18/12/2014 Call 9.480 5.195 5.195 0.000   0 5.075
SUNK59 18/12/2014 Put 9.480 0.005 0.005 0.000   140 0.004
SUNBI8 18/12/2014 Call 9.960 4.720 4.720 0.000   0 4.600
SUNBH8 18/12/2014 Put 9.960 0.010 0.010 0.000   420 0.009
SUNU18 18/12/2014 Call 10.190 4.490 4.490 0.000   0 4.375
SUNU28 18/12/2014 Put 10.190 0.015 0.015 0.000   12 0.010
SUNJA9 18/12/2014 Call 10.200 4.480 4.480 0.000   0 4.365
SUNJB9 18/12/2014 Put 10.200 0.015 0.015 0.000   0 0.010
SUNRH9 18/12/2014 Call 10.440 4.245 4.245 0.000   0 4.130
SUNRI9 18/12/2014 Put 10.440 0.020 0.020 0.000   400 0.015
SUNSG8 18/12/2014 Call 10.660 4.030 4.030 0.000   0 3.910
SUNSH8 18/12/2014 Put 10.660 0.020 0.020 0.000   30 0.020
SUNJD9 18/12/2014 Call 10.670 4.020 4.020 0.000   0 3.900
SUNJC9 18/12/2014 Put 10.670 0.020 0.020 0.000   0 0.020
SUNBJ8 18/12/2014 Call 10.910 3.780 3.780 0.000   0 3.665
SUNBK8 18/12/2014 Put 10.910 0.025 0.025 0.000   342 0.020
SUNJE9 18/12/2014 Call 10.920 3.770 3.770 0.000   160 3.655
SUNJF9 18/12/2014 Put 10.920 0.025 0.025 0.000   0 0.020
SUNQK8 18/12/2014 Call 11.140 3.555 3.555 0.000   0 3.440
SUNQL8 18/12/2014 Put 11.140 0.025 0.025 0.000   39 0.025
SUNW99 18/12/2014 Call 11.380 3.320 3.320 0.000   0 3.205
SUNWA9 18/12/2014 Put 11.380 0.030 0.030 0.000   80 0.025
SUNQW8 18/12/2014 Call 11.610 3.095 3.095 0.000   0 2.980
SUNQX8 18/12/2014 Put 11.610 0.030 0.030 0.000   3,000 0.030
SUNJH9 18/12/2014 Call 11.620 3.085 3.085 0.000   363 2.970
SUNJG9 18/12/2014 Put 11.620 0.030 0.030 0.000   0 0.030
SUNBM8 18/12/2014 Call 11.850 2.860 2.860 0.000   0 2.745
SUNBL8 18/12/2014 Put 11.850 0.030 0.030 0.000   623 0.035
SUNJI9 18/12/2014 Call 11.860 2.855 2.855 0.000   100 2.735
SUNJJ9 18/12/2014 Put 11.860 0.030 0.030 0.000   0 0.035
SUNQO8 18/12/2014 Call 12.090 2.630 2.630 0.000   0 2.515
SUNQP8 18/12/2014 Put 12.090 0.035 0.035 0.000   47 0.040
SUNEH7 18/12/2014 Call 12.330 2.395 2.395 0.000   0 2.285
SUNEI7 18/12/2014 Put 12.330 0.040 0.040 0.000   1,110 0.045
SUNQU8 18/12/2014 Call 12.560 2.175 2.175 0.000   0 2.065
SUNQV8 18/12/2014 Put 12.560 0.045 0.045 0.000   0 0.055
SUNG68 18/12/2014 Call 12.800 1.945 1.945 0.000   0 1.840
SUNG58 18/12/2014 Put 12.800 0.060 0.060 0.000   160 0.070
SUNEK9 18/12/2014 Call 12.810 1.935 1.935 0.000   61 1.830
SUNEJ9 18/12/2014 Put 12.810 0.060 0.060 0.000   40 0.070
SUNQQ8 18/12/2014 Call 13.030 1.730 1.730 0.000   0 1.630
SUNQR8 18/12/2014 Put 13.030 0.070 0.070 0.000   115 0.085
SUNB89 18/12/2014 Call 13.040 1.720 1.720 0.000   292 1.625
SUNB99 18/12/2014 Put 13.040 0.070 0.070 0.000   156 0.085
SUNG78 18/12/2014 Call 13.270 1.515 1.515 0.000   0 1.420
SUNG88 18/12/2014 Put 13.270 0.095 0.095 0.000   200 0.110
SUNGL8 18/12/2014 Call 13.280 1.505 1.505 0.000   0 1.410
SUNGM8 18/12/2014 Put 13.280 0.095 0.095 0.000   1,025 0.115
SUNQS8 18/12/2014 Call 13.510 1.300 1.300 0.000   0 1.215
SUNQT8 18/12/2014 Put 13.510 0.125 0.125 0.000   229 0.145
SUNCU9 18/12/2014 Call 13.520 1.290 1.290 0.000   814 1.210
SUNCT9 18/12/2014 Put 13.520 0.120 0.120 0.000   4,000 0.145
SUNQZ7 18/12/2014 Call 13.750 1.100 1.100 0.000   0 1.025
SUNR17 18/12/2014 Put 13.750 0.165 0.165 0.000   50 0.190
SUNQM8 18/12/2014 Call 13.980 0.920 0.920 0.000   0 0.850
SUNQN8 18/12/2014 Put 13.980 0.215 0.215 0.000   0 0.250
SUNT27 18/12/2014 Call 14.230 0.740 0.740 0.000   887 0.680
SUNT37 18/12/2014 Put 14.230 0.285 0.285 0.000   3,283 0.325
SUNRN8 18/12/2014 Call 14.700 0.455 0.455 0.395 200 1,317 0.420
SUNRO8 18/12/2014 Put 14.700 0.475 0.475 0.000   660 0.530
SUNDS8 18/12/2014 Call 15.170 0.255 0.255 0.000   200 0.230
SUNDT8 18/12/2014 Put 15.170 0.745 0.745 0.000   100 0.810
SUNZW8 18/12/2014 Call 15.640 0.130 0.130 0.000   2,000 0.115
SUNZX8 18/12/2014 Put 15.640 1.095 1.095 0.000   0 1.180
SUNFG8 18/12/2014 Call 16.110 0.070 0.070 0.000   20 0.055
SUNFH8 18/12/2014 Put 16.110 1.515 1.515 0.000   0 1.630
SUNF29 18/12/2014 Call 16.600 0.035 0.035 0.000   0 0.025
SUNF39 18/12/2014 Put 16.600 2.000 2.000 0.000   0 2.120
SUNGT9 18/12/2014 Call 17.070 0.020 0.020 0.000   0 0.010
SUNGU9 18/12/2014 Put 17.070 2.470 2.470 0.000   0 2.590
SUNJ29 18/12/2014 Call 17.540 0.015 0.015 0.000   0 0.005
SUNJ39 18/12/2014 Put 17.540 2.940 2.940 0.000   0 3.060
SUNJS9 18/12/2014 Call 18.010 0.007 0.007 0.000   0 0.002
SUNJT9 18/12/2014 Put 18.010 3.410 3.410 0.000   0 3.530
SUNIF9 29/01/2015 Call 11.760 3.010 3.010 0.000   0 2.895
SUNIG9 29/01/2015 Put 11.760 0.030 0.030 0.000   0 0.035
SUNFZ9 29/01/2015 Call 12.000 2.780 2.780 0.000   0 2.670
SUNG19 29/01/2015 Put 12.000 0.035 0.035 0.000   0 0.040
SUNFJ9 29/01/2015 Call 12.250 2.545 2.545 0.000   0 2.430
SUNFK9 29/01/2015 Put 12.250 0.045 0.045 0.000   0 0.050
SUNFP9 29/01/2015 Call 12.490 2.320 2.320 0.000   0 2.205
SUNFQ9 29/01/2015 Put 12.490 0.055 0.055 0.000   0 0.065
SUNFV9 29/01/2015 Call 12.740 2.090 2.090 0.000   0 1.980
SUNFW9 29/01/2015 Put 12.740 0.075 0.075 0.000   0 0.085
SUNG29 29/01/2015 Call 12.980 1.870 1.870 0.000   0 1.765
SUNG39 29/01/2015 Put 12.980 0.095 0.095 0.000   0 0.110
SUNFF9 29/01/2015 Call 13.230 1.645 1.645 0.000   0 1.545
SUNFG9 29/01/2015 Put 13.230 0.125 0.125 0.000   100 0.140
SUNFL9 29/01/2015 Call 13.470 1.440 1.440 0.000   0 1.345
SUNFM9 29/01/2015 Put 13.470 0.160 0.160 0.000   0 0.180
SUNFX9 29/01/2015 Call 13.720 1.230 1.230 0.000   0 1.145
SUNFY9 29/01/2015 Put 13.720 0.205 0.205 0.000   0 0.230
SUNG49 29/01/2015 Call 13.960 1.050 1.050 0.000   50 0.965
SUNG59 29/01/2015 Put 13.960 0.260 0.260 0.000   0 0.295
SUNF89 29/01/2015 Call 14.210 0.870 0.870 0.000   15 0.795
SUNF99 29/01/2015 Put 14.210 0.335 0.335 0.000   0 0.375
SUNFN9 29/01/2015 Call 14.450 0.715 0.715 0.000   0 0.650
SUNFO9 29/01/2015 Put 14.450 0.420 0.420 0.000   30 0.475
SUNFT9 29/01/2015 Call 14.700 0.570 0.570 0.000   30 0.520
SUNFU9 29/01/2015 Put 14.700 0.530 0.530 0.000   0 0.600
SUNFH9 29/01/2015 Call 15.190 0.350 0.350 0.000   20 0.315
SUNFI9 29/01/2015 Put 15.190 0.810 0.810 0.000   0 0.905
SUNG69 29/01/2015 Call 15.680 0.195 0.195 0.000   15 0.175
SUNG79 29/01/2015 Put 15.680 1.175 1.175 0.000   0 1.290
SUNFR9 29/01/2015 Call 16.170 0.110 0.110 0.000   0 0.095
SUNFS9 29/01/2015 Put 16.170 1.605 1.605 0.000   0 1.735
SUNGV9 29/01/2015 Call 16.660 0.060 0.060 0.000   0 0.055
SUNGW9 29/01/2015 Put 16.660 2.075 2.075 0.000   0 2.205
SUNJ49 29/01/2015 Call 17.150 0.035 0.035 0.000   0 0.035
SUNJ59 29/01/2015 Put 17.150 2.560 2.560 0.000   0 2.695
SUNJU9 29/01/2015 Call 17.640 0.025 0.025 0.000   0 0.020
SUNJV9 29/01/2015 Put 17.640 3.045 3.045 0.000   0 3.175
SUNKH9 29/01/2015 Call 18.130 0.015 0.015 0.000   0 0.015
SUNKI9 29/01/2015 Put 18.130 3.530 3.530 0.000   0 3.655
SUNLG9 26/02/2015 Call 12.750 2.055 2.055 0.000   0 1.935
SUNLH9 26/02/2015 Put 12.750 0.165 0.165 0.000   0 0.180
SUNLS9 26/02/2015 Call 13.000 1.830 1.830 0.000   0 1.715
SUNLT9 26/02/2015 Put 13.000 0.200 0.200 0.000   0 0.225
SUNLU9 26/02/2015 Call 13.250 1.615 1.615 0.000   0 1.500
SUNLW9 26/02/2015 Put 13.250 0.240 0.240 0.000   0 0.275
SUNL89 26/02/2015 Call 13.500 1.410 1.410 0.000   0 1.305
SUNL99 26/02/2015 Put 13.500 0.300 0.300 0.000   0 0.335
SUNLI9 26/02/2015 Call 13.750 1.215 1.215 0.000   0 1.120
SUNLJ9 26/02/2015 Put 13.750 0.370 0.370 0.000   0 0.410
SUNM49 26/02/2015 Call 14.000 1.040 1.040 0.000   0 0.945
SUNM59 26/02/2015 Put 14.000 0.455 0.455 0.000   0 0.505
SUNM29 26/02/2015 Call 14.250 0.875 0.875 0.000   0 0.790
SUNM39 26/02/2015 Put 14.250 0.555 0.555 0.000   0 0.615
SUNLA9 26/02/2015 Call 14.500 0.725 0.725 0.000   0 0.650
SUNLB9 26/02/2015 Put 14.500 0.675 0.675 0.000   0 0.745
SUNLK9 26/02/2015 Call 14.750 0.595 0.595 0.000   0 0.525
SUNLL9 26/02/2015 Put 14.750 0.815 0.815 0.000   0 0.890
SUNLO9 26/02/2015 Call 15.000 0.480 0.480 0.000   0 0.420
SUNLP9 26/02/2015 Put 15.000 0.975 0.975 0.000   0 1.050
SUNLC9 26/02/2015 Call 15.500 0.290 0.290 0.000   0 0.260
SUNLD9 26/02/2015 Put 15.500 1.335 1.335 0.000   0 1.430
SUNLQ9 26/02/2015 Call 16.000 0.175 0.175 0.000   0 0.150
SUNLR9 26/02/2015 Put 16.000 1.745 1.745 0.000   0 1.850
SUNLE9 26/02/2015 Call 16.500 0.100 0.100 0.000   0 0.085
SUNLF9 26/02/2015 Put 16.500 2.190 2.190 0.000   0 2.300
SUNLX9 26/02/2015 Call 17.000 0.060 0.060 0.000   0 0.045
SUNM19 26/02/2015 Put 17.000 2.660 2.660 0.000   0 2.765
SUNLM9 26/02/2015 Call 17.500 0.035 0.035 0.000   0 0.035
SUNLN9 26/02/2015 Put 17.500 3.135 3.135 0.000   0 3.245
SUNX98 26/03/2015 Call 0.010 14.375 14.375 0.000   0 14.255
SUNQA7 26/03/2015 Call 9.640 5.085 5.085 0.000   0 4.965
SUNQB7 26/03/2015 Put 9.640 0.030 0.030 0.000   0 0.030
SUNPT7 26/03/2015 Call 10.120 4.615 4.615 0.000   0 4.495
SUNPU7 26/03/2015 Put 10.120 0.035 0.035 0.000   0 0.035
SUNXT8 26/03/2015 Call 10.130 4.225 4.225 0.000   0 4.105
SUNXU8 26/03/2015 Put 10.130 0.035 0.035 0.000   0 0.035
SUNQ47 26/03/2015 Call 10.600 4.140 4.140 0.000   0 4.025
SUNQ57 26/03/2015 Put 10.600 0.040 0.040 0.000   0 0.045
SUNX18 26/03/2015 Call 10.850 3.895 3.895 0.000   0 3.780
SUNX28 26/03/2015 Put 10.850 0.050 0.050 0.000   45 0.055
SUNPV7 26/03/2015 Call 11.090 3.660 3.660 0.000   0 3.545
SUNPW7 26/03/2015 Put 11.090 0.055 0.055 0.000   15 0.060
SUNWS8 26/03/2015 Call 11.330 3.425 3.425 0.000   0 3.310
SUNWT8 26/03/2015 Put 11.330 0.060 0.060 0.000   30 0.070
SUNQ67 26/03/2015 Call 11.570 3.195 3.195 0.000   0 3.075
SUNQ77 26/03/2015 Put 11.570 0.075 0.075 0.000   1,000 0.080
SUNXZ8 26/03/2015 Call 11.580 2.830 2.830 0.000   63 2.710
SUNXV8 26/03/2015 Put 11.580 0.070 0.070 0.000   50 0.080
SUNX38 26/03/2015 Call 11.810 2.965 2.965 0.000   0 2.845
SUNX48 26/03/2015 Put 11.810 0.085 0.085 0.000   200 0.095
SUNQ27 26/03/2015 Call 12.050 2.735 2.735 0.000   0 2.615
SUNQ37 26/03/2015 Put 12.050 0.100 0.100 0.000   120 0.115
SUNWY8 26/03/2015 Call 12.300 2.495 2.495 0.000   0 2.380
SUNWZ8 26/03/2015 Put 12.300 0.125 0.125 0.000   30 0.135
SUNQ87 26/03/2015 Call 12.530 2.280 2.280 0.000   0 2.165
SUNQ97 26/03/2015 Put 12.530 0.150 0.150 0.000   15 0.165
SUNX58 26/03/2015 Call 12.780 2.050 2.050 0.000   25 1.935
SUNX68 26/03/2015 Put 12.780 0.180 0.180 0.000   285 0.205
SUNY18 26/03/2015 Call 12.790 1.730 1.730 0.000   98 1.625
SUNY28 26/03/2015 Put 12.790 0.180 0.180 0.000   613 0.200
SUNPX7 26/03/2015 Call 13.010 1.840 1.840 0.000   0 1.735
SUNPY7 26/03/2015 Put 13.010 0.220 0.220 0.000   1,100 0.245
SUNWU8 26/03/2015 Call 13.260 1.625 1.625 0.000   0 1.520
SUNWV8 26/03/2015 Put 13.260 0.275 0.275 0.000   3,020 0.300
SUNY48 26/03/2015 Call 13.270 1.340 1.340 0.000   171 1.245
SUNY38 26/03/2015 Put 13.270 0.270 0.270 0.000   395 0.300
SUNQD7 26/03/2015 Call 13.500 1.425 1.425 0.000   0 1.325
SUNQE7 26/03/2015 Put 13.500 0.330 0.330 0.000   207 0.370
SUNX78 26/03/2015 Call 13.740 1.240 1.240 0.000   758 1.145
SUNX88 26/03/2015 Put 13.740 0.405 0.405 0.000   0 0.445
SUNI59 26/03/2015 Call 13.750 1.000 1.000 0.000   0 0.920
SUNI49 26/03/2015 Put 13.750 0.400 0.400 0.000   0 0.440
SUNT47 26/03/2015 Call 13.980 1.060 1.060 0.000   791 0.975
SUNT57 26/03/2015 Put 13.980 0.495 0.495 0.000   199 0.540
SUNWW8 26/03/2015 Call 14.230 0.895 0.895 0.000   907 0.815
SUNWX8 26/03/2015 Put 14.230 0.600 0.600 0.000   0 0.650
SUNKO9 26/03/2015 Call 14.240 0.705 0.705 0.000   175 0.640
SUNKN9 26/03/2015 Put 14.240 0.595 0.595 0.000   50 0.645
SUNTY7 26/03/2015 Call 14.460 0.750 0.750 0.000   215 0.680
SUNTZ7 26/03/2015 Put 14.460 0.710 0.710 0.000   3,000 0.765
SUNZI8 26/03/2015 Call 14.940 0.500 0.500 0.000   180 0.450
SUNZJ8 26/03/2015 Put 14.940 0.995 0.995 0.000   0 1.055
SUNEK8 26/03/2015 Call 15.430 0.310 0.310 0.000   43 0.270
SUNEL8 26/03/2015 Put 15.430 1.340 1.340 0.000   0 1.400
SUNBF9 26/03/2015 Call 15.910 0.185 0.185 0.000   0 0.160
SUNBG9 26/03/2015 Put 15.910 1.725 1.725 0.000   0 1.790
SUNL68 26/03/2015 Call 16.390 0.110 0.110 0.000   0 0.090
SUNL78 26/03/2015 Put 16.390 2.145 2.145 0.000   0 2.205
SUNGX9 26/03/2015 Call 16.870 0.065 0.065 0.000   0 0.055
SUNGY9 26/03/2015 Put 16.870 2.580 2.580 0.000   0 2.650
SUNJ69 26/03/2015 Call 17.350 0.040 0.040 0.000   0 0.035
SUNJ79 26/03/2015 Put 17.350 3.025 3.025 0.000   0 3.105
SUNI69 26/03/2015 Call 17.360 0.035 0.035 0.000   0 0.025
SUNI79 26/03/2015 Put 17.360 3.005 3.005 0.000   0 3.085
SUNJW9 26/03/2015 Call 17.840 0.030 0.030 0.000   0 0.025
SUNJX9 26/03/2015 Put 17.840 3.490 3.490 0.000   0 3.580
SUNKT9 26/03/2015 Call 18.320 0.030 0.030 0.000   0 0.015
SUNKU9 26/03/2015 Put 18.320 3.965 3.965 0.000   0 4.045
SUNEG9 25/06/2015 Call 0.010 14.470 14.470 0.000   0 14.350
SUNLY9 25/06/2015 Call 5.690 8.980 8.980 0.000   0 8.860
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 8.515 8.515 0.000   0 8.400
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNMD9 25/06/2015 Call 9.000 5.710 5.710 0.000   0 5.595
SUNME9 25/06/2015 Put 9.000 0.025 0.025 0.000   0 0.010
SUNM79 25/06/2015 Call 9.480 5.240 5.240 0.000   0 5.125
SUNM89 25/06/2015 Put 9.480 0.035 0.035 0.000   0 0.020
SUNN19 25/06/2015 Call 9.960 4.765 4.765 0.000   0 4.650
SUNN29 25/06/2015 Put 9.960 0.050 0.050 0.000   0 0.035
SUNRJ9 25/06/2015 Call 10.440 4.290 4.290 0.000   0 4.175
SUNRK9 25/06/2015 Put 10.440 0.070 0.070 0.000   0 0.055
SUNTB9 25/06/2015 Call 10.910 3.830 3.830 0.000   50 3.715
SUNTC9 25/06/2015 Put 10.910 0.085 0.085 0.000   80 0.080
SUNWB9 25/06/2015 Call 11.380 3.380 3.380 0.000   0 3.260
SUNWC9 25/06/2015 Put 11.380 0.105 0.105 0.000   212 0.110
SUND89 25/06/2015 Call 11.610 3.165 3.165 0.000   0 3.040
SUND99 25/06/2015 Put 11.610 0.120 0.120 0.000   0 0.130
SUNKS9 25/06/2015 Call 11.620 2.900 2.900 0.000   55 2.780
SUNKR9 25/06/2015 Put 11.620 0.120 0.120 0.000   0 0.130
SUNZR9 25/06/2015 Call 11.850 2.940 2.940 0.000   0 2.815
SUNZS9 25/06/2015 Put 11.850 0.140 0.140 0.000   39 0.150
SUNDS9 25/06/2015 Call 12.090 2.720 2.720 0.000   0 2.595
SUNDT9 25/06/2015 Put 12.090 0.160 0.160 0.000   0 0.180
SUNKP9 25/06/2015 Call 12.100 2.490 2.490 0.000   0 2.365
SUNKQ9 25/06/2015 Put 12.100 0.160 0.160 0.000   0 0.175
SUNEJ7 25/06/2015 Call 12.330 2.500 2.500 0.000   0 2.375
SUNEK7 25/06/2015 Put 12.330 0.190 0.190 0.000   0 0.205
SUNDK9 25/06/2015 Call 12.560 2.295 2.295 0.000   0 2.175
SUNDL9 25/06/2015 Put 12.560 0.220 0.220 0.000   600 0.245
SUNFV7 25/06/2015 Call 12.800 2.080 2.080 0.000   0 1.965
SUNFW7 25/06/2015 Put 12.800 0.265 0.265 0.000   240 0.290
SUNDQ9 25/06/2015 Call 13.030 1.880 1.880 0.000   0 1.770
SUNDR9 25/06/2015 Put 13.030 0.310 0.310 0.000   12 0.345
SUNK57 25/06/2015 Call 13.270 1.680 1.680 0.000   0 1.575
SUNK67 25/06/2015 Put 13.270 0.370 0.370 0.000   215 0.405
SUNDM9 25/06/2015 Call 13.510 1.485 1.485 0.000   0 1.395
SUNDN9 25/06/2015 Put 13.510 0.435 0.435 0.000   0 0.480
SUNR27 25/06/2015 Call 13.750 1.305 1.305 0.000   5 1.220
SUNR37 25/06/2015 Put 13.750 0.515 0.515 0.000   60 0.565
SUND69 25/06/2015 Call 13.980 1.145 1.145 0.000   210 1.065
SUND79 25/06/2015 Put 13.980 0.605 0.605 0.000   24 0.655
SUNT67 25/06/2015 Call 14.230 0.980 0.980 0.000   326 0.910
SUNT77 25/06/2015 Put 14.230 0.705 0.705 0.000   0 0.770
SUNDO9 25/06/2015 Call 14.700 0.715 0.715 0.000 30 1,465 0.655
SUNDP9 25/06/2015 Put 14.700 0.945 0.945 0.000 30 0 1.015
SUNDU8 25/06/2015 Call 15.170 0.500 0.500 0.000   337 0.455
SUNDV8 25/06/2015 Put 15.170 1.230 1.230 0.000   0 1.310
SUNDU9 25/06/2015 Call 15.640 0.340 0.340 0.000   0 0.300
SUNDV9 25/06/2015 Put 15.640 1.560 1.560 0.000   0 1.645
SUNFI8 25/06/2015 Call 16.110 0.220 0.220 0.000   200 0.195
SUNFJ8 25/06/2015 Put 16.110 1.925 1.925 0.000   0 2.020
SUNF49 25/06/2015 Call 16.600 0.135 0.135 0.000   0 0.120
SUNF59 25/06/2015 Put 16.600 2.340 2.340 0.000   0 2.440
SUNGZ9 25/06/2015 Call 17.070 0.085 0.085 0.000   0 0.075
SUNI19 25/06/2015 Put 17.070 2.760 2.760 0.000   0 2.860
SUNJ89 25/06/2015 Call 17.540 0.055 0.055 0.000   0 0.045
SUNJ99 25/06/2015 Put 17.540 3.200 3.200 0.000   0 3.295
SUNJY9 25/06/2015 Call 18.010 0.035 0.035 0.000   0 0.030
SUNJZ9 25/06/2015 Put 18.010 3.665 3.665 0.000   0 3.740
SUNU38 24/09/2015 Call 9.800 4.920 4.920 0.000   0 4.800
SUNU48 24/09/2015 Put 9.800 0.010 0.010 0.000   0 0.010
SUNQ28 24/09/2015 Call 10.290 4.435 4.435 0.000   0 4.315
SUNQ38 24/09/2015 Put 10.290 0.020 0.020 0.000   0 0.025
SUNI78 24/09/2015 Call 10.780 3.955 3.955 0.000   0 3.835
SUNI88 24/09/2015 Put 10.780 0.045 0.045 0.000   0 0.050
SUNG38 24/09/2015 Call 11.270 3.475 3.475 0.000   0 3.355
SUNG48 24/09/2015 Put 11.270 0.080 0.080 0.000   0 0.090
SUNGX8 24/09/2015 Call 11.760 3.000 3.000 0.000   0 2.880
SUNGY8 24/09/2015 Put 11.760 0.140 0.140 0.000   0 0.155
SUNG18 24/09/2015 Call 12.250 2.535 2.535 0.000   0 2.425
SUNG28 24/09/2015 Put 12.250 0.230 0.230 0.000   0 0.250
SUNKL9 24/09/2015 Call 12.490 2.320 2.320 0.000   0 2.210
SUNKM9 24/09/2015 Put 12.490 0.280 0.280 0.000   0 0.310
SUNGN8 24/09/2015 Call 12.740 2.100 2.100 0.000   0 1.990
SUNGO8 24/09/2015 Put 12.740 0.345 0.345 0.000   0 0.375
SUNFY8 24/09/2015 Call 13.230 1.695 1.695 0.000   0 1.595
SUNFZ8 24/09/2015 Put 13.230 0.500 0.500 0.000   0 0.545
SUNGP8 24/09/2015 Call 13.720 1.335 1.335 0.000   15 1.250
SUNGQ8 24/09/2015 Put 13.720 0.700 0.700 0.000   450 0.750
SUNGV8 24/09/2015 Call 14.210 1.030 1.030 0.000   0 0.960
SUNGW8 24/09/2015 Put 14.210 0.940 0.940 0.000   0 1.000
SUNGR8 24/09/2015 Call 14.700 0.780 0.780 0.000   0 0.715
SUNGS8 24/09/2015 Put 14.700 1.220 1.220 0.000   0 1.290
SUNKK9 24/09/2015 Call 15.190 0.575 0.575 0.000   0 0.525
SUNKJ9 24/09/2015 Put 15.190 1.535 1.535 0.000   0 1.615
SUNGT8 24/09/2015 Call 15.680 0.415 0.415 0.000   0 0.375
SUNGU8 24/09/2015 Put 15.680 1.885 1.885 0.000   0 1.975
SUNEP9 24/09/2015 Call 16.660 0.205 0.205 0.000   0 0.180
SUNEQ9 24/09/2015 Put 16.660 2.670 2.670 0.000   0 2.770
SUNI89 24/09/2015 Call 17.640 0.090 0.090 0.000   0 0.080
SUNI99 24/09/2015 Put 17.640 3.530 3.530 0.000   0 3.645
SUNK19 24/09/2015 Call 18.620 0.040 0.040 0.000   0 0.035
SUNK69 24/09/2015 Put 18.620 4.445 4.445 0.000   0 4.560
SUND27 17/12/2015 Call 10.120 4.625 4.625 0.000   0 4.510
SUND37 17/12/2015 Put 10.120 0.090 0.090 0.000   20 0.100
SUNCT7 17/12/2015 Call 10.600 4.175 4.175 0.000   0 4.060
SUNCU7 17/12/2015 Put 10.600 0.140 0.140 0.000   1,700 0.155
SUNEH9 17/12/2015 Call 11.090 3.730 3.730 0.000   0 3.620
SUNEI9 17/12/2015 Put 11.090 0.210 0.210 0.000   0 0.230
SUNCR7 17/12/2015 Call 11.570 3.315 3.315 0.000   0 3.210
SUNCS7 17/12/2015 Put 11.570 0.300 0.300 0.000   3,140 0.330
SUNCZ7 17/12/2015 Call 12.050 2.930 2.930 0.000   0 2.830
SUND17 17/12/2015 Put 12.050 0.405 0.405 0.000   0 0.450
SUNE79 17/12/2015 Call 12.530 2.570 2.570 0.000   0 2.475
SUNE89 17/12/2015 Put 12.530 0.530 0.530 0.000   0 0.605
SUNDW9 17/12/2015 Call 13.010 2.240 2.240 0.000   0 2.155
SUNDX9 17/12/2015 Put 13.010 0.680 0.680 0.000   0 0.780
SUNE99 17/12/2015 Call 13.500 1.940 1.940 0.000   52 1.860
SUNEF9 17/12/2015 Put 13.500 0.850 0.850 0.000   0 0.995
SUNDY9 17/12/2015 Call 13.980 1.675 1.675 0.000   0 1.600
SUNDZ9 17/12/2015 Put 13.980 1.055 1.055 0.000   0 1.235
SUNE59 17/12/2015 Call 14.460 1.435 1.435 0.000   60 1.370
SUNE69 17/12/2015 Put 14.460 1.295 1.295 1.100 60 0 1.505
SUNE39 17/12/2015 Call 15.430 1.040 1.040 0.000   0 0.990
SUNE49 17/12/2015 Put 15.430 1.915 1.915 0.000   0 2.120
SUNE19 17/12/2015 Call 16.390 0.745 0.745 0.000   0 0.705
SUNE29 17/12/2015 Put 16.390 2.660 2.660 0.000   0 2.820
SUNG89 17/12/2015 Call 17.350 0.525 0.525 0.000   0 0.490
SUNG99 17/12/2015 Put 17.350 3.470 3.470 0.000   0 3.590
SUNK79 17/12/2015 Call 18.320 0.360 0.360 0.000   0 0.335
SUNK89 17/12/2015 Put 18.320 4.320 4.320 0.000   0 4.425
SUNU58 22/12/2016 Call 9.800 4.920 4.920 0.000   0 4.800
SUNU68 22/12/2016 Put 9.800 0.195 0.195 0.000   20 0.210

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.