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 14.480 Up 0.050 14.470 14.490 14.600 14.620 14.430 2,712,786 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 14.495 14.495 0.000   0 0.000
SUNEM9 25/09/2014 Call 0.110 14.370 14.370 0.000   0 0.000
SUNEL9 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNCF8 25/09/2014 Call 3.790 10.695 10.695 0.000   0 0.000
SUNCG8 25/09/2014 Put 3.790 0.000 0.000 0.000   0 0.000
SUNCI8 25/09/2014 Call 4.740 9.750 9.750 0.000   0 0.000
SUNCH8 25/09/2014 Put 4.740 0.000 0.000 0.000   0 0.000
SUNRS7 25/09/2014 Call 8.770 5.725 5.725 0.000   0 0.000
SUNRR7 25/09/2014 Put 8.770 0.000 0.000 0.000   0 0.000
SUNRT7 25/09/2014 Call 9.000 5.495 5.495 0.000   0 0.000
SUNRU7 25/09/2014 Put 9.000 0.000 0.000 0.000   0 0.000
SUNV99 25/09/2014 Call 9.480 5.015 5.015 0.000   0 0.000
SUNVA9 25/09/2014 Put 9.480 0.000 0.000 0.000   0 0.000
SUNUW9 25/09/2014 Call 9.960 4.540 4.540 0.000   0 0.000
SUNUX9 25/09/2014 Put 9.960 0.000 0.000 0.000   0 0.000
SUNVF8 25/09/2014 Call 9.970 4.530 4.530 0.000   0 0.000
SUNVE8 25/09/2014 Put 9.970 0.000 0.000 0.000   0 0.000
SUNTY8 25/09/2014 Call 10.190 4.310 4.310 0.000   0 0.000
SUNTZ8 25/09/2014 Put 10.190 0.000 0.000 0.000   0 0.000
SUNVG8 25/09/2014 Call 10.200 4.300 4.300 0.000   0 0.000
SUNVH8 25/09/2014 Put 10.200 0.000 0.000 0.000   0 0.000
SUNVB9 25/09/2014 Call 10.440 4.060 4.060 0.000   0 0.000
SUNVC9 25/09/2014 Put 10.440 0.000 0.000 0.000   0 0.000
SUNPZ8 25/09/2014 Call 10.660 3.845 3.845 0.000   0 0.000
SUNQ18 25/09/2014 Put 10.660 0.000 0.000 0.000   0 0.000
SUNUY9 25/09/2014 Call 10.910 3.595 3.595 0.000   0 0.000
SUNUZ9 25/09/2014 Put 10.910 0.001 0.001 0.000   0 0.000
SUNI18 25/09/2014 Call 11.140 3.365 3.365 0.000   0 0.000
SUNI28 25/09/2014 Put 11.140 0.001 0.001 0.000   0 0.000
SUNW79 25/09/2014 Call 11.380 3.125 3.125 0.000   0 0.000
SUNW89 25/09/2014 Put 11.380 0.002 0.002 0.000   0 0.000
SUNF69 25/09/2014 Call 11.390 3.115 3.115 0.000   0 0.000
SUNF79 25/09/2014 Put 11.390 0.002 0.002 0.000   0 0.000
SUNFU8 25/09/2014 Call 11.610 2.895 2.895 0.000   0 0.000
SUNFV8 25/09/2014 Put 11.610 0.003 0.003 0.000   0 0.000
SUNZP9 25/09/2014 Call 11.850 2.660 2.660 0.000   0 0.000
SUNZQ9 25/09/2014 Put 11.850 0.005 0.005 0.000   0 0.000
SUNFO8 25/09/2014 Call 12.090 2.420 2.420 0.000   0 0.000
SUNFP8 25/09/2014 Put 12.090 0.007 0.007 0.000   0 0.000
SUNEF7 25/09/2014 Call 12.330 2.180 2.180 0.000   0 0.000
SUNEG7 25/09/2014 Put 12.330 0.009 0.009 0.000   0 0.000
SUNKF8 25/09/2014 Call 12.340 2.170 2.170 0.000   0 0.000
SUNKG8 25/09/2014 Put 12.340 0.010 0.010 0.000   0 0.000
SUNFW8 25/09/2014 Call 12.560 1.950 1.950 0.000   0 0.000
SUNFX8 25/09/2014 Put 12.560 0.010 0.010 0.000   0 0.000
SUNIQ8 25/09/2014 Call 12.570 1.940 1.940 0.000   0 0.000
SUNIR8 25/09/2014 Put 12.570 0.010 0.010 0.000   0 0.000
SUNFT7 25/09/2014 Call 12.800 1.710 1.710 0.000   0 0.000
SUNFU7 25/09/2014 Put 12.800 0.015 0.015 0.000   0 0.000
SUNK28 25/09/2014 Call 12.810 1.705 1.705 0.000   0 0.000
SUNK18 25/09/2014 Put 12.810 0.015 0.015 0.000   0 0.000
SUNFM8 25/09/2014 Call 13.030 1.485 1.485 0.000   0 0.000
SUNFN8 25/09/2014 Put 13.030 0.020 0.020 0.000   0 0.000
SUNK38 25/09/2014 Call 13.040 1.475 1.475 0.000   0 0.000
SUNK48 25/09/2014 Put 13.040 0.020 0.020 0.000   0 0.000
SUNK37 25/09/2014 Call 13.270 1.250 1.250 0.000   0 0.000
SUNK47 25/09/2014 Put 13.270 0.025 0.025 0.000   0 0.000
SUNFQ8 25/09/2014 Call 13.510 1.025 1.025 0.000   0 0.000
SUNFR8 25/09/2014 Put 13.510 0.035 0.035 0.000   0 0.000
SUNZS8 25/09/2014 Call 13.520 1.015 1.015 0.000   0 0.000
SUNZT8 25/09/2014 Put 13.520 0.035 0.035 0.000   0 0.000
SUNQX7 25/09/2014 Call 13.750 0.800 0.800 0.000   0 0.000
SUNQY7 25/09/2014 Put 13.750 0.050 0.050 0.000   0 0.000
SUNIL9 25/09/2014 Call 13.760 0.790 0.790 0.000   0 0.000
SUNIM9 25/09/2014 Put 13.760 0.050 0.050 0.000   0 0.000
SUNFS8 25/09/2014 Call 13.980 0.600 0.600 0.000   0 0.000
SUNFT8 25/09/2014 Put 13.980 0.075 0.075 0.000   0 0.000
SUNIO9 25/09/2014 Call 13.990 0.595 0.595 0.640 200 0 0.000
SUNIN9 25/09/2014 Put 13.990 0.075 0.075 0.000   0 0.000
SUNSZ7 25/09/2014 Call 14.230 0.405 0.405 0.000   0 0.000
SUNT17 25/09/2014 Put 14.230 0.125 0.125 0.000   0 0.000
SUNFK8 25/09/2014 Call 14.700 0.140 0.140 0.000   0 0.000
SUNFL8 25/09/2014 Put 14.700 0.330 0.330 0.000   0 0.000
SUNER9 25/09/2014 Call 14.710 0.140 0.140 0.000   0 0.125
SUNES9 25/09/2014 Put 14.710 0.335 0.335 0.000   327 0.370
SUNDQ8 25/09/2014 Call 15.170 0.030 0.030 0.000   0 0.000
SUNDR8 25/09/2014 Put 15.170 0.705 0.705 0.000   0 0.000
SUNKW9 25/09/2014 Call 15.180 0.025 0.025 0.000   0 0.025
SUNKV9 25/09/2014 Put 15.180 0.705 0.705 0.000   0 0.740
SUNL48 25/09/2014 Call 15.640 0.003 0.003 0.000   0 0.000
SUNL58 25/09/2014 Put 15.640 1.160 1.160 0.000   0 0.000
SUNF98 25/09/2014 Call 16.110 0.000 0.000 0.000   0 0.000
SUNFF8 25/09/2014 Put 16.110 1.630 1.630 0.000   0 0.000
SUNEV9 25/09/2014 Call 16.600 0.000 0.000 0.000   0 0.000
SUNEW9 25/09/2014 Put 16.600 2.120 2.120 0.000   0 0.000
SUNGN9 25/09/2014 Call 17.070 0.000 0.000 0.000   0 0.000
SUNGO9 25/09/2014 Put 17.070 2.590 2.590 0.000   0 0.000
SUNIV9 25/09/2014 Call 17.540 0.000 0.000 0.000   0 0.000
SUNIW9 25/09/2014 Put 17.540 3.060 3.060 0.000   0 0.000
SUNJM9 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJN9 25/09/2014 Put 18.010 3.530 3.530 0.000   0 0.000
SUNGK9 30/10/2014 Call 0.010 14.530 14.530 0.000   0 0.000
SUNEO9 30/10/2014 Call 0.110 14.370 14.370 14.410 207 0 0.000
SUNEN9 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNZ38 30/10/2014 Call 11.020 3.515 3.515 0.000   0 0.000
SUNZ48 30/10/2014 Put 11.020 0.015 0.015 0.000   0 0.000
SUNYN8 30/10/2014 Call 11.270 3.265 3.265 0.000   0 0.000
SUNYO8 30/10/2014 Put 11.270 0.020 0.020 0.000   0 0.000
SUNIJ9 30/10/2014 Call 11.280 3.255 3.255 0.000   0 0.000
SUNIK9 30/10/2014 Put 11.280 0.020 0.020 0.000   0 0.000
SUNYF8 30/10/2014 Call 11.510 3.030 3.030 0.000   0 0.000
SUNYG8 30/10/2014 Put 11.510 0.020 0.020 0.000   0 0.000
SUNZ18 30/10/2014 Call 11.760 2.780 2.780 0.000   0 0.000
SUNZ28 30/10/2014 Put 11.760 0.020 0.020 0.000   0 0.000
SUNYT8 30/10/2014 Call 12.000 2.545 2.545 0.000   0 0.000
SUNYU8 30/10/2014 Put 12.000 0.025 0.025 0.000   0 0.000
SUNYJ8 30/10/2014 Call 12.250 2.295 2.295 0.000   0 0.000
SUNYK8 30/10/2014 Put 12.250 0.025 0.025 0.000   0 0.000
SUNZ98 30/10/2014 Call 12.490 2.060 2.060 0.000   0 0.000
SUNZA8 30/10/2014 Put 12.490 0.025 0.025 0.000   0 0.000
SUNCR9 30/10/2014 Call 12.500 2.050 2.050 0.000   0 0.000
SUNCS9 30/10/2014 Put 12.500 0.025 0.025 0.000   0 0.000
SUNYX8 30/10/2014 Call 12.740 1.820 1.820 0.000   0 0.000
SUNYZ8 30/10/2014 Put 12.740 0.030 0.030 0.000   0 0.000
SUNYV8 30/10/2014 Call 12.980 1.590 1.590 0.000   0 0.000
SUNYW8 30/10/2014 Put 12.980 0.040 0.040 0.000   0 0.000
SUNYL8 30/10/2014 Call 13.230 1.355 1.355 0.000   0 0.000
SUNYM8 30/10/2014 Put 13.230 0.050 0.050 0.000   0 0.000
SUNIH9 30/10/2014 Call 13.240 1.350 1.350 0.000   0 0.000
SUNII9 30/10/2014 Put 13.240 0.055 0.055 0.000   0 0.000
SUNZ78 30/10/2014 Call 13.470 1.140 1.140 0.000   0 0.000
SUNZ88 30/10/2014 Put 13.470 0.070 0.070 0.000   0 0.000
SUNZV8 30/10/2014 Call 13.480 1.130 1.130 0.000   0 0.000
SUNZU8 30/10/2014 Put 13.480 0.070 0.070 0.000   0 0.000
SUNYR8 30/10/2014 Call 13.720 0.925 0.925 0.000   0 0.000
SUNYS8 30/10/2014 Put 13.720 0.100 0.100 0.000   0 0.000
SUNIP9 30/10/2014 Call 13.730 0.915 0.915 0.000   0 0.000
SUNIQ9 30/10/2014 Put 13.730 0.100 0.100 0.000   0 0.000
SUNYP8 30/10/2014 Call 13.960 0.730 0.730 0.000   0 0.000
SUNYQ8 30/10/2014 Put 13.960 0.145 0.145 0.000   0 0.000
SUNKX9 30/10/2014 Call 13.970 0.720 0.720 0.000   98 0.690
SUNKY9 30/10/2014 Put 13.970 0.145 0.145 0.000   0 0.170
SUNYH8 30/10/2014 Call 14.210 0.550 0.550 0.000   0 0.000
SUNYI8 30/10/2014 Put 14.210 0.210 0.210 0.000   0 0.000
SUNIS9 30/10/2014 Call 14.220 0.540 0.540 0.000   0 0.000
SUNIR9 30/10/2014 Put 14.220 0.210 0.210 0.000   0 0.000
SUNZ58 30/10/2014 Call 14.450 0.395 0.395 0.000   0 0.000
SUNZ68 30/10/2014 Put 14.450 0.300 0.300 0.000   0 0.000
SUNL19 30/10/2014 Call 14.460 0.390 0.390 0.000   0 0.370
SUNKZ9 30/10/2014 Put 14.460 0.300 0.300 0.000   0 0.335
SUNZG8 30/10/2014 Call 14.700 0.270 0.270 0.260 470 0 0.000
SUNZH8 30/10/2014 Put 14.700 0.430 0.430 0.000   0 0.000
SUNI39 30/10/2014 Call 14.710 0.265 0.265 0.000   0 0.000
SUNI29 30/10/2014 Put 14.710 0.425 0.425 0.000   0 0.000
SUNZQ8 30/10/2014 Call 15.190 0.105 0.105 0.080 179 0 0.000
SUNZR8 30/10/2014 Put 15.190 0.775 0.775 0.000   0 0.000
SUNB69 30/10/2014 Call 15.680 0.030 0.030 0.000   0 0.000
SUNB79 30/10/2014 Put 15.680 1.210 1.210 0.000   0 0.000
SUNEX9 30/10/2014 Call 16.170 0.008 0.008 0.000   0 0.000
SUNEY9 30/10/2014 Put 16.170 1.690 1.690 0.000   0 0.000
SUNGP9 30/10/2014 Call 16.660 0.002 0.002 0.000   0 0.000
SUNGQ9 30/10/2014 Put 16.660 2.180 2.180 0.000   0 0.000
SUNIX9 30/10/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNIY9 30/10/2014 Put 17.150 2.670 2.670 0.000   0 0.000
SUNJO9 30/10/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJP9 30/10/2014 Put 17.640 3.160 3.160 0.000   0 0.000
SUNKD9 30/10/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKE9 30/10/2014 Put 18.130 3.650 3.650 0.000   0 0.000
SUNM69 27/11/2014 Call 0.010 14.560 14.560 0.000   0 14.515
SUNBW9 27/11/2014 Call 11.270 3.290 3.290 0.000   0 0.000
SUNBX9 27/11/2014 Put 11.270 0.025 0.025 0.000   0 0.000
SUNCM9 27/11/2014 Call 11.510 3.055 3.055 0.000   0 0.000
SUNCN9 27/11/2014 Put 11.510 0.025 0.025 0.000   0 0.000
SUNCG9 27/11/2014 Call 11.760 2.805 2.805 0.000   0 0.000
SUNCH9 27/11/2014 Put 11.760 0.025 0.025 0.000   0 0.000
SUNBY9 27/11/2014 Call 12.000 2.570 2.570 0.000   0 0.000
SUNBZ9 27/11/2014 Put 12.000 0.030 0.030 0.000   0 0.000
SUNBU9 27/11/2014 Call 12.250 2.330 2.330 0.000   0 0.000
SUNBV9 27/11/2014 Put 12.250 0.035 0.035 0.000   0 0.000
SUNCO9 27/11/2014 Call 12.490 2.100 2.100 0.000   0 0.000
SUNCP9 27/11/2014 Put 12.490 0.040 0.040 0.000   0 0.000
SUNC99 27/11/2014 Call 12.740 1.860 1.860 0.000   0 0.000
SUNCF9 27/11/2014 Put 12.740 0.050 0.050 0.000   0 0.000
SUNC59 27/11/2014 Call 12.980 1.640 1.640 0.000   0 0.000
SUNC69 27/11/2014 Put 12.980 0.065 0.065 0.000   0 0.000
SUNBQ9 27/11/2014 Call 13.230 1.410 1.410 0.000   0 0.000
SUNBR9 27/11/2014 Put 13.230 0.085 0.085 0.000   0 0.000
SUND39 27/11/2014 Call 13.240 1.405 1.405 0.000   0 0.000
SUND29 27/11/2014 Put 13.240 0.090 0.090 0.000   0 0.000
SUNCK9 27/11/2014 Call 13.470 1.205 1.205 0.000   0 0.000
SUNCL9 27/11/2014 Put 13.470 0.115 0.115 0.000   0 0.000
SUNCI9 27/11/2014 Call 13.720 0.995 0.995 0.000   0 0.000
SUNCJ9 27/11/2014 Put 13.720 0.155 0.155 0.000   0 0.000
SUNC39 27/11/2014 Call 13.960 0.810 0.810 0.000   0 0.000
SUNC49 27/11/2014 Put 13.960 0.210 0.210 0.000   0 0.000
SUNL29 27/11/2014 Call 13.970 0.800 0.800 0.000   0 0.770
SUNL39 27/11/2014 Put 13.970 0.205 0.205 0.000   0 0.225
SUNBS9 27/11/2014 Call 14.210 0.635 0.635 0.000   0 0.000
SUNBT9 27/11/2014 Put 14.210 0.280 0.280 0.000   0 0.000
SUNL59 27/11/2014 Call 14.220 0.625 0.625 0.000   0 0.600
SUNL49 27/11/2014 Put 14.220 0.280 0.280 0.000   0 0.305
SUNC79 27/11/2014 Call 14.450 0.485 0.485 0.000   0 0.000
SUNC89 27/11/2014 Put 14.450 0.375 0.375 0.000   0 0.000
SUNL69 27/11/2014 Call 14.460 0.480 0.480 0.000   0 0.460
SUNL79 27/11/2014 Put 14.460 0.370 0.370 0.000   0 0.400
SUNC19 27/11/2014 Call 14.700 0.355 0.355 0.000   0 0.000
SUNC29 27/11/2014 Put 14.700 0.495 0.495 0.000   0 0.000
SUNCX9 27/11/2014 Call 15.190 0.170 0.170 0.000   0 0.000
SUNCY9 27/11/2014 Put 15.190 0.815 0.815 0.000   0 0.000
SUND49 27/11/2014 Call 15.680 0.065 0.065 0.000   0 0.000
SUND59 27/11/2014 Put 15.680 1.225 1.225 0.000   0 0.000
SUNEZ9 27/11/2014 Call 16.170 0.025 0.025 0.000   0 0.000
SUNF19 27/11/2014 Put 16.170 1.690 1.690 0.000   0 0.000
SUNGR9 27/11/2014 Call 16.660 0.007 0.007 0.000   0 0.000
SUNGS9 27/11/2014 Put 16.660 2.180 2.180 0.000   0 0.000
SUNIZ9 27/11/2014 Call 17.150 0.002 0.002 0.000   0 0.000
SUNJ19 27/11/2014 Put 17.150 2.670 2.670 0.000   0 0.000
SUNJQ9 27/11/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJR9 27/11/2014 Put 17.640 3.160 3.160 0.000   0 0.000
SUNKF9 27/11/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKG9 27/11/2014 Put 18.130 3.650 3.650 0.000   0 0.000
SUNRM8 18/12/2014 Call 0.010 14.585 14.585 0.000   0 0.000
SUNK29 18/12/2014 Call 5.690 8.835 8.835 0.000   0 0.000
SUNK39 18/12/2014 Put 5.690 0.000 0.000 0.000   0 0.000
SUNXY8 18/12/2014 Call 7.100 7.435 7.435 0.000   0 0.000
SUNXW8 18/12/2014 Put 7.100 0.000 0.000 0.000   0 0.000
SUNI48 18/12/2014 Call 7.580 6.960 6.960 0.000   0 0.000
SUNI38 18/12/2014 Put 7.580 0.000 0.000 0.000   0 0.000
SUNI68 18/12/2014 Call 8.060 6.485 6.485 0.000   0 0.000
SUNI58 18/12/2014 Put 8.060 0.000 0.000 0.000   0 0.000
SUNBF8 18/12/2014 Call 9.000 5.550 5.550 0.000   0 0.000
SUNBG8 18/12/2014 Put 9.000 0.002 0.002 0.000   0 0.000
SUNK49 18/12/2014 Call 9.480 5.075 5.075 0.000   0 0.000
SUNK59 18/12/2014 Put 9.480 0.004 0.004 0.000   0 0.000
SUNBI8 18/12/2014 Call 9.960 4.600 4.600 0.000   0 0.000
SUNBH8 18/12/2014 Put 9.960 0.009 0.009 0.000   0 0.000
SUNU18 18/12/2014 Call 10.190 4.375 4.375 0.000   0 0.000
SUNU28 18/12/2014 Put 10.190 0.010 0.010 0.000   0 0.000
SUNJA9 18/12/2014 Call 10.200 4.365 4.365 0.000   0 0.000
SUNJB9 18/12/2014 Put 10.200 0.010 0.010 0.000   0 0.000
SUNRH9 18/12/2014 Call 10.440 4.130 4.130 0.000   0 0.000
SUNRI9 18/12/2014 Put 10.440 0.015 0.015 0.000   0 0.000
SUNSG8 18/12/2014 Call 10.660 3.910 3.910 0.000   0 0.000
SUNSH8 18/12/2014 Put 10.660 0.020 0.020 0.000   0 0.000
SUNJD9 18/12/2014 Call 10.670 3.900 3.900 0.000   0 0.000
SUNJC9 18/12/2014 Put 10.670 0.020 0.020 0.000   0 0.000
SUNBJ8 18/12/2014 Call 10.910 3.665 3.665 0.000   0 0.000
SUNBK8 18/12/2014 Put 10.910 0.020 0.020 0.000   0 0.000
SUNJE9 18/12/2014 Call 10.920 3.655 3.655 0.000   0 0.000
SUNJF9 18/12/2014 Put 10.920 0.020 0.020 0.000   0 0.000
SUNQK8 18/12/2014 Call 11.140 3.440 3.440 0.000   0 0.000
SUNQL8 18/12/2014 Put 11.140 0.025 0.025 0.000   0 0.000
SUNW99 18/12/2014 Call 11.380 3.205 3.205 0.000   0 0.000
SUNWA9 18/12/2014 Put 11.380 0.025 0.025 0.000   0 0.000
SUNQW8 18/12/2014 Call 11.610 2.980 2.980 0.000   0 0.000
SUNQX8 18/12/2014 Put 11.610 0.030 0.030 0.000   0 0.000
SUNJH9 18/12/2014 Call 11.620 2.970 2.970 0.000   0 0.000
SUNJG9 18/12/2014 Put 11.620 0.030 0.030 0.000   0 0.000
SUNBM8 18/12/2014 Call 11.850 2.745 2.745 0.000   0 0.000
SUNBL8 18/12/2014 Put 11.850 0.035 0.035 0.000   0 0.000
SUNJI9 18/12/2014 Call 11.860 2.735 2.735 0.000   0 0.000
SUNJJ9 18/12/2014 Put 11.860 0.035 0.035 0.000   0 0.000
SUNQO8 18/12/2014 Call 12.090 2.515 2.515 0.000   0 0.000
SUNQP8 18/12/2014 Put 12.090 0.040 0.040 0.000   0 0.000
SUNEH7 18/12/2014 Call 12.330 2.285 2.285 0.000   0 0.000
SUNEI7 18/12/2014 Put 12.330 0.045 0.045 0.000   0 0.000
SUNQU8 18/12/2014 Call 12.560 2.065 2.065 0.000   0 0.000
SUNQV8 18/12/2014 Put 12.560 0.055 0.055 0.000   0 0.000
SUNG68 18/12/2014 Call 12.800 1.840 1.840 0.000   0 0.000
SUNG58 18/12/2014 Put 12.800 0.070 0.070 0.000   0 0.000
SUNEK9 18/12/2014 Call 12.810 1.830 1.830 0.000   0 0.000
SUNEJ9 18/12/2014 Put 12.810 0.070 0.070 0.000   0 0.000
SUNQQ8 18/12/2014 Call 13.030 1.630 1.630 0.000   0 0.000
SUNQR8 18/12/2014 Put 13.030 0.085 0.085 0.000   0 0.000
SUNB89 18/12/2014 Call 13.040 1.625 1.625 0.000   0 0.000
SUNB99 18/12/2014 Put 13.040 0.085 0.085 0.000   0 0.000
SUNG78 18/12/2014 Call 13.270 1.420 1.420 0.000   0 0.000
SUNG88 18/12/2014 Put 13.270 0.110 0.110 0.000   0 0.000
SUNGL8 18/12/2014 Call 13.280 1.410 1.410 0.000   0 0.000
SUNGM8 18/12/2014 Put 13.280 0.115 0.115 0.000   0 0.000
SUNQS8 18/12/2014 Call 13.510 1.215 1.215 0.000   0 0.000
SUNQT8 18/12/2014 Put 13.510 0.145 0.145 0.000   0 0.000
SUNCU9 18/12/2014 Call 13.520 1.210 1.210 0.000   0 0.000
SUNCT9 18/12/2014 Put 13.520 0.145 0.145 0.000   0 0.000
SUNQZ7 18/12/2014 Call 13.750 1.025 1.025 0.000   0 0.000
SUNR17 18/12/2014 Put 13.750 0.190 0.190 0.000   0 0.000
SUNQM8 18/12/2014 Call 13.980 0.850 0.850 0.000   0 0.000
SUNQN8 18/12/2014 Put 13.980 0.250 0.250 0.000   0 0.000
SUNT27 18/12/2014 Call 14.230 0.680 0.680 0.000   0 0.000
SUNT37 18/12/2014 Put 14.230 0.325 0.325 0.000   0 0.000
SUNRN8 18/12/2014 Call 14.700 0.420 0.420 0.000   0 0.000
SUNRO8 18/12/2014 Put 14.700 0.530 0.530 0.000   0 0.000
SUNDS8 18/12/2014 Call 15.170 0.230 0.230 0.000   0 0.000
SUNDT8 18/12/2014 Put 15.170 0.810 0.810 0.000   0 0.000
SUNZW8 18/12/2014 Call 15.640 0.115 0.115 0.000   0 0.000
SUNZX8 18/12/2014 Put 15.640 1.180 1.180 0.000   0 0.000
SUNFG8 18/12/2014 Call 16.110 0.055 0.055 0.000   0 0.000
SUNFH8 18/12/2014 Put 16.110 1.630 1.630 0.000   0 0.000
SUNF29 18/12/2014 Call 16.600 0.025 0.025 0.000   0 0.000
SUNF39 18/12/2014 Put 16.600 2.120 2.120 0.000   0 0.000
SUNGT9 18/12/2014 Call 17.070 0.010 0.010 0.000   0 0.000
SUNGU9 18/12/2014 Put 17.070 2.590 2.590 0.000   0 0.000
SUNJ29 18/12/2014 Call 17.540 0.005 0.005 0.000   0 0.000
SUNJ39 18/12/2014 Put 17.540 3.060 3.060 0.000   0 0.000
SUNJS9 18/12/2014 Call 18.010 0.002 0.002 0.000   0 0.000
SUNJT9 18/12/2014 Put 18.010 3.530 3.530 0.000   0 0.000
SUNIF9 29/01/2015 Call 11.760 2.895 2.895 0.000   0 0.000
SUNIG9 29/01/2015 Put 11.760 0.035 0.035 0.000   0 0.000
SUNFZ9 29/01/2015 Call 12.000 2.670 2.670 0.000   0 0.000
SUNG19 29/01/2015 Put 12.000 0.040 0.040 0.000   0 0.000
SUNFJ9 29/01/2015 Call 12.250 2.430 2.430 0.000   0 0.000
SUNFK9 29/01/2015 Put 12.250 0.050 0.050 0.000   0 0.000
SUNFP9 29/01/2015 Call 12.490 2.205 2.205 0.000   0 0.000
SUNFQ9 29/01/2015 Put 12.490 0.065 0.065 0.000   0 0.000
SUNFV9 29/01/2015 Call 12.740 1.980 1.980 0.000   0 0.000
SUNFW9 29/01/2015 Put 12.740 0.085 0.085 0.000   0 0.000
SUNG29 29/01/2015 Call 12.980 1.765 1.765 0.000   0 0.000
SUNG39 29/01/2015 Put 12.980 0.110 0.110 0.000   0 0.000
SUNFF9 29/01/2015 Call 13.230 1.545 1.545 0.000   0 0.000
SUNFG9 29/01/2015 Put 13.230 0.140 0.140 0.000   0 0.000
SUNFL9 29/01/2015 Call 13.470 1.345 1.345 0.000   0 0.000
SUNFM9 29/01/2015 Put 13.470 0.180 0.180 0.000   0 0.000
SUNFX9 29/01/2015 Call 13.720 1.145 1.145 0.000   0 0.000
SUNFY9 29/01/2015 Put 13.720 0.230 0.230 0.000   0 0.000
SUNG49 29/01/2015 Call 13.960 0.965 0.965 0.000   0 0.000
SUNG59 29/01/2015 Put 13.960 0.295 0.295 0.000   0 0.000
SUNF89 29/01/2015 Call 14.210 0.795 0.795 0.000   0 0.000
SUNF99 29/01/2015 Put 14.210 0.375 0.375 0.000   0 0.000
SUNFN9 29/01/2015 Call 14.450 0.650 0.650 0.000   0 0.000
SUNFO9 29/01/2015 Put 14.450 0.475 0.475 0.000   0 0.000
SUNFT9 29/01/2015 Call 14.700 0.520 0.520 0.000   0 0.000
SUNFU9 29/01/2015 Put 14.700 0.600 0.600 0.000   0 0.000
SUNFH9 29/01/2015 Call 15.190 0.315 0.315 0.000   0 0.000
SUNFI9 29/01/2015 Put 15.190 0.905 0.905 0.000   0 0.000
SUNG69 29/01/2015 Call 15.680 0.175 0.175 0.000   0 0.000
SUNG79 29/01/2015 Put 15.680 1.290 1.290 0.000   0 0.000
SUNFR9 29/01/2015 Call 16.170 0.095 0.095 0.000   0 0.000
SUNFS9 29/01/2015 Put 16.170 1.735 1.735 0.000   0 0.000
SUNGV9 29/01/2015 Call 16.660 0.055 0.055 0.000   0 0.000
SUNGW9 29/01/2015 Put 16.660 2.205 2.205 0.000   0 0.000
SUNJ49 29/01/2015 Call 17.150 0.035 0.035 0.000   0 0.000
SUNJ59 29/01/2015 Put 17.150 2.695 2.695 0.000   0 0.000
SUNJU9 29/01/2015 Call 17.640 0.020 0.020 0.000   0 0.000
SUNJV9 29/01/2015 Put 17.640 3.175 3.175 0.000   0 0.000
SUNKH9 29/01/2015 Call 18.130 0.015 0.015 0.000   0 0.000
SUNKI9 29/01/2015 Put 18.130 3.655 3.655 0.000   0 0.000
SUNLG9 26/02/2015 Call 12.750 1.935 1.935 0.000   0 1.890
SUNLH9 26/02/2015 Put 12.750 0.180 0.180 0.000   0 0.195
SUNLS9 26/02/2015 Call 13.000 1.715 1.715 0.000   0 1.670
SUNLT9 26/02/2015 Put 13.000 0.225 0.225 0.000   0 0.235
SUNLU9 26/02/2015 Call 13.250 1.500 1.500 0.000   0 1.460
SUNLW9 26/02/2015 Put 13.250 0.275 0.275 0.000   0 0.290
SUNL89 26/02/2015 Call 13.500 1.305 1.305 0.000   0 1.260
SUNL99 26/02/2015 Put 13.500 0.335 0.335 0.000   0 0.360
SUNLI9 26/02/2015 Call 13.750 1.120 1.120 0.000   0 1.075
SUNLJ9 26/02/2015 Put 13.750 0.410 0.410 0.000   0 0.440
SUNM49 26/02/2015 Call 14.000 0.945 0.945 0.000   0 0.915
SUNM59 26/02/2015 Put 14.000 0.505 0.505 0.000   0 0.535
SUNM29 26/02/2015 Call 14.250 0.790 0.790 0.000   0 0.760
SUNM39 26/02/2015 Put 14.250 0.615 0.615 0.000   0 0.655
SUNLA9 26/02/2015 Call 14.500 0.650 0.650 0.000   0 0.625
SUNLB9 26/02/2015 Put 14.500 0.745 0.745 0.000   0 0.790
SUNLK9 26/02/2015 Call 14.750 0.525 0.525 0.000   0 0.505
SUNLL9 26/02/2015 Put 14.750 0.890 0.890 0.000   0 0.940
SUNLO9 26/02/2015 Call 15.000 0.420 0.420 0.000   0 0.405
SUNLP9 26/02/2015 Put 15.000 1.050 1.050 0.000   0 1.105
SUNLC9 26/02/2015 Call 15.500 0.260 0.260 0.000   0 0.250
SUNLD9 26/02/2015 Put 15.500 1.430 1.430 0.000   0 1.480
SUNLQ9 26/02/2015 Call 16.000 0.150 0.150 0.000   0 0.145
SUNLR9 26/02/2015 Put 16.000 1.850 1.850 0.000   0 1.890
SUNLE9 26/02/2015 Call 16.500 0.085 0.085 0.000   0 0.085
SUNLF9 26/02/2015 Put 16.500 2.300 2.300 0.000   0 2.330
SUNLX9 26/02/2015 Call 17.000 0.045 0.045 0.000   0 0.050
SUNM19 26/02/2015 Put 17.000 2.765 2.765 0.000   0 2.790
SUNLM9 26/02/2015 Call 17.500 0.035 0.035 0.000   0 0.035
SUNLN9 26/02/2015 Put 17.500 3.245 3.245 0.000   0 3.265
SUNX98 26/03/2015 Call 0.010 14.255 14.255 0.000   0 0.000
SUNQA7 26/03/2015 Call 9.640 4.965 4.965 0.000   0 0.000
SUNQB7 26/03/2015 Put 9.640 0.030 0.030 0.000   0 0.000
SUNPT7 26/03/2015 Call 10.120 4.495 4.495 0.000   0 0.000
SUNPU7 26/03/2015 Put 10.120 0.035 0.035 0.000   0 0.000
SUNXT8 26/03/2015 Call 10.130 4.105 4.105 0.000   0 0.000
SUNXU8 26/03/2015 Put 10.130 0.035 0.035 0.000   0 0.000
SUNQ47 26/03/2015 Call 10.600 4.025 4.025 0.000   0 0.000
SUNQ57 26/03/2015 Put 10.600 0.045 0.045 0.000   0 0.000
SUNX18 26/03/2015 Call 10.850 3.780 3.780 0.000   0 0.000
SUNX28 26/03/2015 Put 10.850 0.055 0.055 0.000   0 0.000
SUNPV7 26/03/2015 Call 11.090 3.545 3.545 0.000   0 0.000
SUNPW7 26/03/2015 Put 11.090 0.060 0.060 0.000   0 0.000
SUNWS8 26/03/2015 Call 11.330 3.310 3.310 0.000   0 0.000
SUNWT8 26/03/2015 Put 11.330 0.070 0.070 0.000   0 0.000
SUNQ67 26/03/2015 Call 11.570 3.075 3.075 0.000   0 0.000
SUNQ77 26/03/2015 Put 11.570 0.080 0.080 0.000   0 0.000
SUNXZ8 26/03/2015 Call 11.580 2.710 2.710 0.000   0 0.000
SUNXV8 26/03/2015 Put 11.580 0.080 0.080 0.000   0 0.000
SUNX38 26/03/2015 Call 11.810 2.845 2.845 0.000   0 0.000
SUNX48 26/03/2015 Put 11.810 0.095 0.095 0.000   0 0.000
SUNQ27 26/03/2015 Call 12.050 2.615 2.615 0.000   0 0.000
SUNQ37 26/03/2015 Put 12.050 0.115 0.115 0.000   0 0.000
SUNWY8 26/03/2015 Call 12.300 2.380 2.380 0.000   0 0.000
SUNWZ8 26/03/2015 Put 12.300 0.135 0.135 0.000   0 0.000
SUNQ87 26/03/2015 Call 12.530 2.165 2.165 0.000   0 0.000
SUNQ97 26/03/2015 Put 12.530 0.165 0.165 0.000   0 0.000
SUNX58 26/03/2015 Call 12.780 1.935 1.935 0.000   0 0.000
SUNX68 26/03/2015 Put 12.780 0.205 0.205 0.000   0 0.000
SUNY18 26/03/2015 Call 12.790 1.625 1.625 0.000   0 0.000
SUNY28 26/03/2015 Put 12.790 0.200 0.200 0.000   0 0.000
SUNPX7 26/03/2015 Call 13.010 1.735 1.735 0.000   0 0.000
SUNPY7 26/03/2015 Put 13.010 0.245 0.245 0.000   0 0.000
SUNWU8 26/03/2015 Call 13.260 1.520 1.520 0.000   0 0.000
SUNWV8 26/03/2015 Put 13.260 0.300 0.300 0.000   0 0.000
SUNY48 26/03/2015 Call 13.270 1.245 1.245 0.000   0 0.000
SUNY38 26/03/2015 Put 13.270 0.300 0.300 0.000   0 0.000
SUNQD7 26/03/2015 Call 13.500 1.325 1.325 0.000   0 0.000
SUNQE7 26/03/2015 Put 13.500 0.370 0.370 0.000   0 0.000
SUNX78 26/03/2015 Call 13.740 1.145 1.145 0.000   0 0.000
SUNX88 26/03/2015 Put 13.740 0.445 0.445 0.000   0 0.000
SUNI59 26/03/2015 Call 13.750 0.920 0.920 0.000   0 0.000
SUNI49 26/03/2015 Put 13.750 0.440 0.440 0.000   0 0.000
SUNT47 26/03/2015 Call 13.980 0.975 0.975 0.000   0 0.000
SUNT57 26/03/2015 Put 13.980 0.540 0.540 0.000   0 0.000
SUNWW8 26/03/2015 Call 14.230 0.815 0.815 0.000   0 0.000
SUNWX8 26/03/2015 Put 14.230 0.650 0.650 0.000   0 0.000
SUNKO9 26/03/2015 Call 14.240 0.640 0.640 0.000   175 0.615
SUNKN9 26/03/2015 Put 14.240 0.645 0.645 0.000   50 0.675
SUNTY7 26/03/2015 Call 14.460 0.680 0.680 0.000   0 0.000
SUNTZ7 26/03/2015 Put 14.460 0.765 0.765 0.000   0 0.000
SUNZI8 26/03/2015 Call 14.940 0.450 0.450 0.000   0 0.000
SUNZJ8 26/03/2015 Put 14.940 1.055 1.055 0.000   0 0.000
SUNEK8 26/03/2015 Call 15.430 0.270 0.270 0.000   0 0.000
SUNEL8 26/03/2015 Put 15.430 1.400 1.400 0.000   0 0.000
SUNBF9 26/03/2015 Call 15.910 0.160 0.160 0.000   0 0.000
SUNBG9 26/03/2015 Put 15.910 1.790 1.790 0.000   0 0.000
SUNL68 26/03/2015 Call 16.390 0.090 0.090 0.000   0 0.000
SUNL78 26/03/2015 Put 16.390 2.205 2.205 0.000   0 0.000
SUNGX9 26/03/2015 Call 16.870 0.055 0.055 0.000   0 0.000
SUNGY9 26/03/2015 Put 16.870 2.650 2.650 0.000   0 0.000
SUNJ69 26/03/2015 Call 17.350 0.035 0.035 0.000   0 0.000
SUNJ79 26/03/2015 Put 17.350 3.105 3.105 0.000   0 0.000
SUNI69 26/03/2015 Call 17.360 0.025 0.025 0.000   0 0.000
SUNI79 26/03/2015 Put 17.360 3.085 3.085 0.000   0 0.000
SUNJW9 26/03/2015 Call 17.840 0.025 0.025 0.000   0 0.000
SUNJX9 26/03/2015 Put 17.840 3.580 3.580 0.000   0 0.000
SUNKT9 26/03/2015 Call 18.320 0.015 0.015 0.000   0 0.025
SUNKU9 26/03/2015 Put 18.320 4.045 4.045 0.000   0 4.125
SUNEG9 25/06/2015 Call 0.010 14.350 14.350 0.000   0 0.000
SUNLY9 25/06/2015 Call 5.690 8.860 8.860 0.000   0 0.000
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   0 0.000
SUNMB9 25/06/2015 Call 6.160 8.400 8.400 0.000   0 0.000
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   0 0.000
SUNMD9 25/06/2015 Call 9.000 5.595 5.595 0.000   0 0.000
SUNME9 25/06/2015 Put 9.000 0.010 0.010 0.000   0 0.000
SUNM79 25/06/2015 Call 9.480 5.125 5.125 0.000   0 0.000
SUNM89 25/06/2015 Put 9.480 0.020 0.020 0.000   0 0.000
SUNN19 25/06/2015 Call 9.960 4.650 4.650 0.000   0 0.000
SUNN29 25/06/2015 Put 9.960 0.035 0.035 0.000   0 0.000
SUNRJ9 25/06/2015 Call 10.440 4.175 4.175 0.000   0 0.000
SUNRK9 25/06/2015 Put 10.440 0.055 0.055 0.000   0 0.000
SUNTB9 25/06/2015 Call 10.910 3.715 3.715 0.000   0 0.000
SUNTC9 25/06/2015 Put 10.910 0.080 0.080 0.000   0 0.000
SUNWB9 25/06/2015 Call 11.380 3.260 3.260 0.000   0 0.000
SUNWC9 25/06/2015 Put 11.380 0.110 0.110 0.000   0 0.000
SUND89 25/06/2015 Call 11.610 3.040 3.040 0.000   0 0.000
SUND99 25/06/2015 Put 11.610 0.130 0.130 0.000   0 0.000
SUNKS9 25/06/2015 Call 11.620 2.780 2.780 0.000   55 2.750
SUNKR9 25/06/2015 Put 11.620 0.130 0.130 0.000   0 0.125
SUNZR9 25/06/2015 Call 11.850 2.815 2.815 0.000   0 0.000
SUNZS9 25/06/2015 Put 11.850 0.150 0.150 0.000   0 0.000
SUNDS9 25/06/2015 Call 12.090 2.595 2.595 0.000   0 0.000
SUNDT9 25/06/2015 Put 12.090 0.180 0.180 0.000   0 0.000
SUNKP9 25/06/2015 Call 12.100 2.365 2.365 0.000   0 2.330
SUNKQ9 25/06/2015 Put 12.100 0.175 0.175 0.000   0 0.175
SUNEJ7 25/06/2015 Call 12.330 2.375 2.375 0.000   0 0.000
SUNEK7 25/06/2015 Put 12.330 0.205 0.205 0.000   0 0.000
SUNDK9 25/06/2015 Call 12.560 2.175 2.175 0.000   0 0.000
SUNDL9 25/06/2015 Put 12.560 0.245 0.245 0.000   0 0.000
SUNFV7 25/06/2015 Call 12.800 1.965 1.965 0.000   0 0.000
SUNFW7 25/06/2015 Put 12.800 0.290 0.290 0.000   0 0.000
SUNDQ9 25/06/2015 Call 13.030 1.770 1.770 0.000   0 0.000
SUNDR9 25/06/2015 Put 13.030 0.345 0.345 0.000   0 0.000
SUNK57 25/06/2015 Call 13.270 1.575 1.575 0.000   0 0.000
SUNK67 25/06/2015 Put 13.270 0.405 0.405 0.000   0 0.000
SUNDM9 25/06/2015 Call 13.510 1.395 1.395 0.000   0 0.000
SUNDN9 25/06/2015 Put 13.510 0.480 0.480 0.000   0 0.000
SUNR27 25/06/2015 Call 13.750 1.220 1.220 0.000   0 0.000
SUNR37 25/06/2015 Put 13.750 0.565 0.565 0.000   0 0.000
SUND69 25/06/2015 Call 13.980 1.065 1.065 0.000   0 0.000
SUND79 25/06/2015 Put 13.980 0.655 0.655 0.000   0 0.000
SUNT67 25/06/2015 Call 14.230 0.910 0.910 0.000   0 0.000
SUNT77 25/06/2015 Put 14.230 0.770 0.770 0.000   0 0.000
SUNDO9 25/06/2015 Call 14.700 0.655 0.655 0.000   0 0.000
SUNDP9 25/06/2015 Put 14.700 1.015 1.015 0.000   0 0.000
SUNDU8 25/06/2015 Call 15.170 0.455 0.455 0.000   0 0.000
SUNDV8 25/06/2015 Put 15.170 1.310 1.310 0.000   0 0.000
SUNDU9 25/06/2015 Call 15.640 0.300 0.300 0.000   0 0.000
SUNDV9 25/06/2015 Put 15.640 1.645 1.645 0.000   0 0.000
SUNFI8 25/06/2015 Call 16.110 0.195 0.195 0.000   0 0.000
SUNFJ8 25/06/2015 Put 16.110 2.020 2.020 0.000   0 0.000
SUNF49 25/06/2015 Call 16.600 0.120 0.120 0.000   0 0.000
SUNF59 25/06/2015 Put 16.600 2.440 2.440 0.000   0 0.000
SUNGZ9 25/06/2015 Call 17.070 0.075 0.075 0.000   0 0.000
SUNI19 25/06/2015 Put 17.070 2.860 2.860 0.000   0 0.000
SUNJ89 25/06/2015 Call 17.540 0.045 0.045 0.000   0 0.000
SUNJ99 25/06/2015 Put 17.540 3.295 3.295 0.000   0 0.000
SUNJY9 25/06/2015 Call 18.010 0.030 0.030 0.000   0 0.000
SUNJZ9 25/06/2015 Put 18.010 3.740 3.740 0.000   0 0.000
SUNU38 24/09/2015 Call 9.800 4.800 4.800 0.000   0 0.000
SUNU48 24/09/2015 Put 9.800 0.010 0.010 0.000   0 0.000
SUNQ28 24/09/2015 Call 10.290 4.315 4.315 0.000   0 0.000
SUNQ38 24/09/2015 Put 10.290 0.025 0.025 0.000   0 0.000
SUNI78 24/09/2015 Call 10.780 3.835 3.835 0.000   0 0.000
SUNI88 24/09/2015 Put 10.780 0.050 0.050 0.000   0 0.000
SUNG38 24/09/2015 Call 11.270 3.355 3.355 0.000   0 0.000
SUNG48 24/09/2015 Put 11.270 0.090 0.090 0.000   0 0.000
SUNGX8 24/09/2015 Call 11.760 2.880 2.880 0.000   0 0.000
SUNGY8 24/09/2015 Put 11.760 0.155 0.155 0.000   0 0.000
SUNG18 24/09/2015 Call 12.250 2.425 2.425 0.000   0 0.000
SUNG28 24/09/2015 Put 12.250 0.250 0.250 0.000   0 0.000
SUNKL9 24/09/2015 Call 12.490 2.210 2.210 0.000   0 2.170
SUNKM9 24/09/2015 Put 12.490 0.310 0.310 0.000   0 0.320
SUNGN8 24/09/2015 Call 12.740 1.990 1.990 0.000   0 0.000
SUNGO8 24/09/2015 Put 12.740 0.375 0.375 0.000   0 0.000
SUNFY8 24/09/2015 Call 13.230 1.595 1.595 0.000   0 0.000
SUNFZ8 24/09/2015 Put 13.230 0.545 0.545 0.000   0 0.000
SUNGP8 24/09/2015 Call 13.720 1.250 1.250 0.000   0 0.000
SUNGQ8 24/09/2015 Put 13.720 0.750 0.750 0.000   0 0.000
SUNGV8 24/09/2015 Call 14.210 0.960 0.960 0.000   0 0.000
SUNGW8 24/09/2015 Put 14.210 1.000 1.000 0.000   0 0.000
SUNGR8 24/09/2015 Call 14.700 0.715 0.715 0.000   0 0.000
SUNGS8 24/09/2015 Put 14.700 1.290 1.290 0.000   0 0.000
SUNKK9 24/09/2015 Call 15.190 0.525 0.525 0.000   0 0.500
SUNKJ9 24/09/2015 Put 15.190 1.615 1.615 0.000   0 1.650
SUNGT8 24/09/2015 Call 15.680 0.375 0.375 0.000   0 0.000
SUNGU8 24/09/2015 Put 15.680 1.975 1.975 0.000   0 0.000
SUNEP9 24/09/2015 Call 16.660 0.180 0.180 0.000   0 0.000
SUNEQ9 24/09/2015 Put 16.660 2.770 2.770 0.000   0 0.000
SUNI89 24/09/2015 Call 17.640 0.080 0.080 0.000   0 0.000
SUNI99 24/09/2015 Put 17.640 3.645 3.645 0.000   0 0.000
SUNK19 24/09/2015 Call 18.620 0.035 0.035 0.000   0 0.000
SUNK69 24/09/2015 Put 18.620 4.560 4.560 0.000   0 0.000
SUND27 17/12/2015 Call 10.120 4.510 4.510 0.000   0 0.000
SUND37 17/12/2015 Put 10.120 0.100 0.100 0.000   0 0.000
SUNCT7 17/12/2015 Call 10.600 4.060 4.060 0.000   0 0.000
SUNCU7 17/12/2015 Put 10.600 0.155 0.155 0.000   0 0.000
SUNEH9 17/12/2015 Call 11.090 3.620 3.620 0.000   0 0.000
SUNEI9 17/12/2015 Put 11.090 0.230 0.230 0.000   0 0.000
SUNCR7 17/12/2015 Call 11.570 3.210 3.210 0.000   0 0.000
SUNCS7 17/12/2015 Put 11.570 0.330 0.330 0.000 3,000 0 0.000
SUNCZ7 17/12/2015 Call 12.050 2.830 2.830 0.000   0 0.000
SUND17 17/12/2015 Put 12.050 0.450 0.450 0.000   0 0.000
SUNE79 17/12/2015 Call 12.530 2.475 2.475 0.000   0 0.000
SUNE89 17/12/2015 Put 12.530 0.605 0.605 0.000   0 0.000
SUNDW9 17/12/2015 Call 13.010 2.155 2.155 0.000   0 0.000
SUNDX9 17/12/2015 Put 13.010 0.780 0.780 0.000   0 0.000
SUNE99 17/12/2015 Call 13.500 1.860 1.860 0.000   0 0.000
SUNEF9 17/12/2015 Put 13.500 0.995 0.995 0.000   0 0.000
SUNDY9 17/12/2015 Call 13.980 1.600 1.600 0.000   0 0.000
SUNDZ9 17/12/2015 Put 13.980 1.235 1.235 0.000   0 0.000
SUNE59 17/12/2015 Call 14.460 1.370 1.370 0.000   0 0.000
SUNE69 17/12/2015 Put 14.460 1.505 1.505 0.000   0 0.000
SUNE39 17/12/2015 Call 15.430 0.990 0.990 0.000   0 0.000
SUNE49 17/12/2015 Put 15.430 2.120 2.120 0.000   0 0.000
SUNE19 17/12/2015 Call 16.390 0.705 0.705 0.000   0 0.000
SUNE29 17/12/2015 Put 16.390 2.820 2.820 0.000   0 0.000
SUNG89 17/12/2015 Call 17.350 0.490 0.490 0.000   0 0.000
SUNG99 17/12/2015 Put 17.350 3.590 3.590 0.000   0 0.000
SUNK79 17/12/2015 Call 18.320 0.335 0.335 0.000   0 0.000
SUNK89 17/12/2015 Put 18.320 4.425 4.425 0.000   0 0.000
SUNU58 22/12/2016 Call 9.800 4.800 4.800 0.000   0 0.000
SUNU68 22/12/2016 Put 9.800 0.210 0.210 0.000   0 0.000

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.