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 * 14.020 Down -0.310 14.000 14.080 14.260 14.320 14.000 4,972,664 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 14.020 14.020 0.000   0 14.330
SUNEM9 25/09/2014 Call 0.110 13.910 13.910 0.000   0 14.220
SUNEL9 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNCF8 25/09/2014 Call 3.790 10.230 10.230 0.000   0 10.540
SUNCG8 25/09/2014 Put 3.790 0.000 0.000 0.000   160 0.000
SUNCI8 25/09/2014 Call 4.740 9.285 9.285 0.000   0 9.595
SUNCH8 25/09/2014 Put 4.740 0.000 0.000 0.000   239 0.000
SUNRS7 25/09/2014 Call 8.770 5.255 5.255 0.000   0 5.565
SUNRR7 25/09/2014 Put 8.770 0.000 0.000 0.000   31 0.000
SUNRT7 25/09/2014 Call 9.000 5.025 5.025 0.000   0 5.340
SUNRU7 25/09/2014 Put 9.000 0.000 0.000 0.000   100 0.000
SUNV99 25/09/2014 Call 9.480 4.545 4.545 0.000   0 4.860
SUNVA9 25/09/2014 Put 9.480 0.000 0.000 0.000   150 0.000
SUNUW9 25/09/2014 Call 9.960 4.070 4.070 0.000   0 4.380
SUNUX9 25/09/2014 Put 9.960 0.000 0.000 0.000   200 0.000
SUNVF8 25/09/2014 Call 9.970 4.060 4.060 0.000   0 4.370
SUNVE8 25/09/2014 Put 9.970 0.000 0.000 0.000   0 0.000
SUNTY8 25/09/2014 Call 10.190 3.840 3.840 0.000   0 4.150
SUNTZ8 25/09/2014 Put 10.190 0.000 0.000 0.000   27 0.000
SUNVG8 25/09/2014 Call 10.200 3.830 3.830 0.000   0 4.140
SUNVH8 25/09/2014 Put 10.200 0.000 0.000 0.000   0 0.000
SUNVB9 25/09/2014 Call 10.440 3.590 3.590 0.000   0 3.900
SUNVC9 25/09/2014 Put 10.440 0.000 0.000 0.000   2,010 0.000
SUNPZ8 25/09/2014 Call 10.660 3.370 3.370 0.000   0 3.685
SUNQ18 25/09/2014 Put 10.660 0.000 0.000 0.000   30 0.000
SUNUY9 25/09/2014 Call 10.910 3.120 3.120 0.000   0 3.435
SUNUZ9 25/09/2014 Put 10.910 0.000 0.000 0.000   310 0.000
SUNI18 25/09/2014 Call 11.140 2.890 2.890 0.000   0 3.205
SUNI28 25/09/2014 Put 11.140 0.000 0.000 0.000   158 0.000
SUNW79 25/09/2014 Call 11.380 2.655 2.655 0.000   0 2.965
SUNW89 25/09/2014 Put 11.380 0.000 0.000 0.000   256 0.000
SUNF69 25/09/2014 Call 11.390 2.645 2.645 0.000   0 2.955
SUNF79 25/09/2014 Put 11.390 0.000 0.000 0.000   0 0.000
SUNFU8 25/09/2014 Call 11.610 2.425 2.425 0.000   0 2.735
SUNFV8 25/09/2014 Put 11.610 0.001 0.001 0.000   254 0.000
SUNZP9 25/09/2014 Call 11.850 2.185 2.185 0.000   0 2.495
SUNZQ9 25/09/2014 Put 11.850 0.002 0.002 0.000   225 0.000
SUNFO8 25/09/2014 Call 12.090 1.945 1.945 0.000   0 2.255
SUNFP8 25/09/2014 Put 12.090 0.004 0.004 0.000   699 0.001
SUNEF7 25/09/2014 Call 12.330 1.710 1.710 0.000   0 2.015
SUNEG7 25/09/2014 Put 12.330 0.006 0.006 0.000   215 0.002
SUNKF8 25/09/2014 Call 12.340 1.700 1.700 0.000   526 2.005
SUNKG8 25/09/2014 Put 12.340 0.007 0.007 0.000   242 0.002
SUNFW8 25/09/2014 Call 12.560 1.480 1.480 0.000   0 1.785
SUNFX8 25/09/2014 Put 12.560 0.010 0.010 0.000   1,105 0.004
SUNIQ8 25/09/2014 Call 12.570 1.470 1.470 0.000   218 1.775
SUNIR8 25/09/2014 Put 12.570 0.010 0.010 0.000   165 0.004
SUNFT7 25/09/2014 Call 12.800 1.245 1.245 0.000   0 1.545
SUNFU7 25/09/2014 Put 12.800 0.015 0.015 0.000   2,000 0.006
SUNK28 25/09/2014 Call 12.810 1.235 1.235 0.000   742 1.535
SUNK18 25/09/2014 Put 12.810 0.015 0.015 0.000   250 0.006
SUNFM8 25/09/2014 Call 13.030 1.020 1.020 0.000   30 1.320
SUNFN8 25/09/2014 Put 13.030 0.025 0.025 0.000   2,081 0.010
SUNK38 25/09/2014 Call 13.040 1.010 1.010 1.140 30 6,391 1.310
SUNK48 25/09/2014 Put 13.040 0.025 0.025 0.000   40 0.010
SUNK37 25/09/2014 Call 13.270 0.795 0.795 0.000   0 1.080
SUNK47 25/09/2014 Put 13.270 0.035 0.035 0.000   1,416 0.015
SUNFQ8 25/09/2014 Call 13.510 0.575 0.575 0.000   0 0.850
SUNFR8 25/09/2014 Put 13.510 0.060 0.060 0.000   441 0.025
SUNZS8 25/09/2014 Call 13.520 0.570 0.570 0.000   3,000 0.840
SUNZT8 25/09/2014 Put 13.520 0.060 0.060 0.000   0 0.025
SUNQX7 25/09/2014 Call 13.750 0.385 0.385 0.000   0 0.625
SUNQY7 25/09/2014 Put 13.750 0.105 0.105 0.070 1,200 1,391 0.040
SUNIL9 25/09/2014 Call 13.760 0.375 0.375 0.000   400 0.615
SUNIM9 25/09/2014 Put 13.760 0.110 0.110 0.000   100 0.045
SUNFS8 25/09/2014 Call 13.980 0.230 0.230 0.000   44 0.425
SUNFT8 25/09/2014 Put 13.980 0.190 0.190 0.095 25 625 0.075
SUNIO9 25/09/2014 Call 13.990 0.225 0.225 0.270 276 386 0.420
SUNIN9 25/09/2014 Put 13.990 0.190 0.190 0.000   4 0.075
SUNSZ7 25/09/2014 Call 14.230 0.110 0.110 0.000   348 0.245
SUNT17 25/09/2014 Put 14.230 0.325 0.325 0.245 1,350 2,248 0.145
SUNFK8 25/09/2014 Call 14.700 0.015 0.015 0.000 99 3,726 0.045
SUNFL8 25/09/2014 Put 14.700 0.705 0.705 0.000   719 0.420
SUNER9 25/09/2014 Call 14.710 0.015 0.015 0.000   0 0.045
SUNES9 25/09/2014 Put 14.710 0.715 0.715 0.000   425 0.430
SUNDQ8 25/09/2014 Call 15.170 0.001 0.001 0.000   517 0.003
SUNDR8 25/09/2014 Put 15.170 1.155 1.155 0.000   30 0.845
SUNKW9 25/09/2014 Call 15.180 0.001 0.001 0.000   0 0.003
SUNKV9 25/09/2014 Put 15.180 1.160 1.160 0.000   0 0.850
SUNL48 25/09/2014 Call 15.640 0.000 0.000 0.000   150 0.000
SUNL58 25/09/2014 Put 15.640 1.620 1.620 0.000   30 1.310
SUNF98 25/09/2014 Call 16.110 0.000 0.000 0.000   100 0.000
SUNFF8 25/09/2014 Put 16.110 2.090 2.090 0.000   30 1.780
SUNEV9 25/09/2014 Call 16.600 0.000 0.000 0.000   0 0.000
SUNEW9 25/09/2014 Put 16.600 2.580 2.580 0.000   0 2.270
SUNGN9 25/09/2014 Call 17.070 0.000 0.000 0.000   0 0.000
SUNGO9 25/09/2014 Put 17.070 3.050 3.050 0.000   0 2.740
SUNIV9 25/09/2014 Call 17.540 0.000 0.000 0.000   0 0.000
SUNIW9 25/09/2014 Put 17.540 3.520 3.520 0.000   0 3.210
SUNJM9 25/09/2014 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJN9 25/09/2014 Put 18.010 3.990 3.990 0.000   0 3.680
SUNGK9 30/10/2014 Call 0.010 14.055 14.055 0.000   0 14.365
SUNEO9 30/10/2014 Call 0.110 13.910 13.910 0.000   297 14.220
SUNEN9 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNZ38 30/10/2014 Call 11.020 3.050 3.050 0.000   0 3.360
SUNZ48 30/10/2014 Put 11.020 0.020 0.020 0.000   70 0.010
SUNYN8 30/10/2014 Call 11.270 2.805 2.805 0.000   0 3.110
SUNYO8 30/10/2014 Put 11.270 0.020 0.020 0.000   0 0.015
SUNIJ9 30/10/2014 Call 11.280 2.795 2.795 0.000   45 3.100
SUNIK9 30/10/2014 Put 11.280 0.020 0.020 0.000   0 0.015
SUNYF8 30/10/2014 Call 11.510 2.570 2.570 0.000   0 2.870
SUNYG8 30/10/2014 Put 11.510 0.025 0.025 0.000   0 0.020
SUNZ18 30/10/2014 Call 11.760 2.325 2.325 0.000   0 2.625
SUNZ28 30/10/2014 Put 11.760 0.025 0.025 0.000   53 0.020
SUNYT8 30/10/2014 Call 12.000 2.085 2.085 0.000   0 2.390
SUNYU8 30/10/2014 Put 12.000 0.030 0.030 0.000   36 0.025
SUNYJ8 30/10/2014 Call 12.250 1.845 1.845 0.000   0 2.145
SUNYK8 30/10/2014 Put 12.250 0.040 0.040 0.000   210 0.025
SUNZ98 30/10/2014 Call 12.490 1.610 1.610 0.000   0 1.910
SUNZA8 30/10/2014 Put 12.490 0.050 0.050 0.000   115 0.030
SUNCR9 30/10/2014 Call 12.500 1.600 1.600 0.000   140 1.900
SUNCS9 30/10/2014 Put 12.500 0.050 0.050 0.000   50 0.030
SUNYX8 30/10/2014 Call 12.740 1.370 1.370 0.000   0 1.670
SUNYZ8 30/10/2014 Put 12.740 0.060 0.060 0.000   328 0.035
SUNYV8 30/10/2014 Call 12.980 1.150 1.150 0.000   0 1.440
SUNYW8 30/10/2014 Put 12.980 0.085 0.085 0.000   3,000 0.045
SUNYL8 30/10/2014 Call 13.230 0.930 0.930 0.000   0 1.210
SUNYM8 30/10/2014 Put 13.230 0.115 0.115 0.000   12 0.065
SUNIH9 30/10/2014 Call 13.240 0.925 0.925 0.000   508 1.200
SUNII9 30/10/2014 Put 13.240 0.115 0.115 0.000   0 0.065
SUNZ78 30/10/2014 Call 13.470 0.735 0.735 0.000   0 0.995
SUNZ88 30/10/2014 Put 13.470 0.155 0.155 0.000   116 0.085
SUNZV8 30/10/2014 Call 13.480 0.730 0.730 0.000   2,201 0.990
SUNZU8 30/10/2014 Put 13.480 0.160 0.160 0.000   0 0.085
SUNYR8 30/10/2014 Call 13.720 0.550 0.550 0.000   0 0.785
SUNYS8 30/10/2014 Put 13.720 0.220 0.220 0.000   425 0.120
SUNIP9 30/10/2014 Call 13.730 0.545 0.545 0.000   69 0.780
SUNIQ9 30/10/2014 Put 13.730 0.220 0.220 0.000   0 0.120
SUNYP8 30/10/2014 Call 13.960 0.400 0.400 0.000   43 0.600
SUNYQ8 30/10/2014 Put 13.960 0.305 0.305 0.305 1,810 11,040 0.175
SUNKX9 30/10/2014 Call 13.970 0.395 0.395 0.000   98 0.595
SUNKY9 30/10/2014 Put 13.970 0.305 0.305 0.000 90 0 0.175
SUNYH8 30/10/2014 Call 14.210 0.270 0.270 0.000   0 0.435
SUNYI8 30/10/2014 Put 14.210 0.425 0.425 0.315 230 600 0.255
SUNIS9 30/10/2014 Call 14.220 0.265 0.265 0.000 189 1,428 0.430
SUNIR9 30/10/2014 Put 14.220 0.425 0.425 0.000   0 0.255
SUNZ58 30/10/2014 Call 14.450 0.175 0.175 0.210 16 46 0.305
SUNZ68 30/10/2014 Put 14.450 0.570 0.570 0.525 1,230 2,050 0.360
SUNL19 30/10/2014 Call 14.460 0.175 0.175 0.000   0 0.300
SUNKZ9 30/10/2014 Put 14.460 0.570 0.570 0.000   0 0.360
SUNZG8 30/10/2014 Call 14.700 0.105 0.105 0.115 614 2,022 0.195
SUNZH8 30/10/2014 Put 14.700 0.755 0.755 0.670 1,060 1,075 0.505
SUNI39 30/10/2014 Call 14.710 0.105 0.105 0.000   6,099 0.190
SUNI29 30/10/2014 Put 14.710 0.750 0.750 0.000   0 0.505
SUNZQ8 30/10/2014 Call 15.190 0.035 0.035 0.045 129 1,894 0.070
SUNZR8 30/10/2014 Put 15.190 1.180 1.180 0.000   0 0.890
SUNB69 30/10/2014 Call 15.680 0.010 0.010 0.000   1,000 0.020
SUNB79 30/10/2014 Put 15.680 1.660 1.660 0.000   40 1.350
SUNEX9 30/10/2014 Call 16.170 0.003 0.003 0.000   0 0.005
SUNEY9 30/10/2014 Put 16.170 2.150 2.150 0.000   0 1.840
SUNGP9 30/10/2014 Call 16.660 0.001 0.001 0.000   0 0.001
SUNGQ9 30/10/2014 Put 16.660 2.640 2.640 0.000   0 2.330
SUNIX9 30/10/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNIY9 30/10/2014 Put 17.150 3.130 3.130 0.000   0 2.820
SUNJO9 30/10/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJP9 30/10/2014 Put 17.640 3.620 3.620 0.000   0 3.310
SUNKD9 30/10/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKE9 30/10/2014 Put 18.130 4.110 4.110 0.000   0 3.800
SUNM69 27/11/2014 Call 0.010 14.080 14.080 0.000   0 14.395
SUNBW9 27/11/2014 Call 11.270 2.830 2.830 0.000   0 3.140
SUNBX9 27/11/2014 Put 11.270 0.025 0.025 0.000   15 0.025
SUNCM9 27/11/2014 Call 11.510 2.600 2.600 0.000   0 2.900
SUNCN9 27/11/2014 Put 11.510 0.030 0.030 0.000   0 0.025
SUNCG9 27/11/2014 Call 11.760 2.360 2.360 0.000   0 2.660
SUNCH9 27/11/2014 Put 11.760 0.040 0.040 0.000   0 0.030
SUNBY9 27/11/2014 Call 12.000 2.125 2.125 0.000   0 2.425
SUNBZ9 27/11/2014 Put 12.000 0.045 0.045 0.000   0 0.030
SUNBU9 27/11/2014 Call 12.250 1.885 1.885 0.000   0 2.180
SUNBV9 27/11/2014 Put 12.250 0.060 0.060 0.000   0 0.040
SUNCO9 27/11/2014 Call 12.490 1.660 1.660 0.000   0 1.950
SUNCP9 27/11/2014 Put 12.490 0.075 0.075 0.000   600 0.050
SUNC99 27/11/2014 Call 12.740 1.430 1.430 0.000   0 1.715
SUNCF9 27/11/2014 Put 12.740 0.100 0.100 0.000   15 0.065
SUNC59 27/11/2014 Call 12.980 1.220 1.220 0.000   0 1.500
SUNC69 27/11/2014 Put 12.980 0.130 0.130 0.000   0 0.080
SUNBQ9 27/11/2014 Call 13.230 1.010 1.010 0.000   0 1.275
SUNBR9 27/11/2014 Put 13.230 0.170 0.170 0.000   30 0.110
SUND39 27/11/2014 Call 13.240 1.000 1.000 1.055 31 643 1.270
SUND29 27/11/2014 Put 13.240 0.170 0.170 0.000   0 0.110
SUNCK9 27/11/2014 Call 13.470 0.825 0.825 0.000   24 1.075
SUNCL9 27/11/2014 Put 13.470 0.225 0.225 0.000   1,102 0.145
SUNCI9 27/11/2014 Call 13.720 0.650 0.650 0.000   0 0.875
SUNCJ9 27/11/2014 Put 13.720 0.300 0.300 0.000   280 0.190
SUNC39 27/11/2014 Call 13.960 0.505 0.505 0.000   3 0.700
SUNC49 27/11/2014 Put 13.960 0.390 0.390 0.000   192 0.255
SUNL29 27/11/2014 Call 13.970 0.495 0.495 0.000   0 0.695
SUNL39 27/11/2014 Put 13.970 0.390 0.390 0.000   0 0.255
SUNBS9 27/11/2014 Call 14.210 0.370 0.370 0.000   15 0.540
SUNBT9 27/11/2014 Put 14.210 0.510 0.510 0.000   356 0.340
SUNL59 27/11/2014 Call 14.220 0.370 0.370 0.000   9 0.535
SUNL49 27/11/2014 Put 14.220 0.505 0.505 0.000   0 0.340
SUNC79 27/11/2014 Call 14.450 0.270 0.270 0.000   717 0.405
SUNC89 27/11/2014 Put 14.450 0.650 0.650 0.575 10 48 0.445
SUNL69 27/11/2014 Call 14.460 0.265 0.265 0.000   0 0.400
SUNL79 27/11/2014 Put 14.460 0.645 0.645 0.000   0 0.445
SUNC19 27/11/2014 Call 14.700 0.190 0.190 0.000   3,241 0.295
SUNC29 27/11/2014 Put 14.700 0.820 0.820 0.000   140 0.585
SUNCX9 27/11/2014 Call 15.190 0.085 0.085 0.090 1,000 4,128 0.140
SUNCY9 27/11/2014 Put 15.190 1.215 1.215 0.000   0 0.930
SUND49 27/11/2014 Call 15.680 0.035 0.035 0.000   0 0.060
SUND59 27/11/2014 Put 15.680 1.670 1.670 0.000   0 1.360
SUNEZ9 27/11/2014 Call 16.170 0.015 0.015 0.000   0 0.025
SUNF19 27/11/2014 Put 16.170 2.150 2.150 0.000   0 1.840
SUNGR9 27/11/2014 Call 16.660 0.005 0.005 0.000   0 0.008
SUNGS9 27/11/2014 Put 16.660 2.640 2.640 0.000   0 2.330
SUNIZ9 27/11/2014 Call 17.150 0.002 0.002 0.000   0 0.003
SUNJ19 27/11/2014 Put 17.150 3.130 3.130 0.000   0 2.820
SUNJQ9 27/11/2014 Call 17.640 0.001 0.001 0.000   0 0.001
SUNJR9 27/11/2014 Put 17.640 3.620 3.620 0.000   0 3.310
SUNKF9 27/11/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKG9 27/11/2014 Put 18.130 4.110 4.110 0.000   0 3.800
SUNRM8 18/12/2014 Call 0.010 14.105 14.105 0.000   0 14.415
SUNK29 18/12/2014 Call 5.690 8.370 8.370 0.000   0 8.680
SUNK39 18/12/2014 Put 5.690 0.000 0.000 0.000   250 0.000
SUNXY8 18/12/2014 Call 7.100 6.975 6.975 0.000   0 7.280
SUNXW8 18/12/2014 Put 7.100 0.000 0.000 0.000   204 0.000
SUNI48 18/12/2014 Call 7.580 6.505 6.505 0.000   0 6.805
SUNI38 18/12/2014 Put 7.580 0.000 0.000 0.000   344 0.000
SUNI68 18/12/2014 Call 8.060 6.035 6.035 0.000   400 6.325
SUNI58 18/12/2014 Put 8.060 0.001 0.001 0.000   1,084 0.000
SUNBF8 18/12/2014 Call 9.000 5.110 5.110 0.000   0 5.395
SUNBG8 18/12/2014 Put 9.000 0.004 0.004 0.000   0 0.002
SUNK49 18/12/2014 Call 9.480 4.630 4.630 0.000   0 4.920
SUNK59 18/12/2014 Put 9.480 0.009 0.009 0.000   140 0.006
SUNBI8 18/12/2014 Call 9.960 4.155 4.155 0.000   0 4.450
SUNBH8 18/12/2014 Put 9.960 0.015 0.015 0.000   420 0.010
SUNU18 18/12/2014 Call 10.190 3.925 3.925 0.000   0 4.225
SUNU28 18/12/2014 Put 10.190 0.020 0.020 0.000   12 0.015
SUNJA9 18/12/2014 Call 10.200 3.915 3.915 0.000   0 4.215
SUNJB9 18/12/2014 Put 10.200 0.020 0.020 0.000   0 0.015
SUNRH9 18/12/2014 Call 10.440 3.675 3.675 0.000   0 3.980
SUNRI9 18/12/2014 Put 10.440 0.025 0.025 0.000   400 0.020
SUNSG8 18/12/2014 Call 10.660 3.460 3.460 0.000   0 3.765
SUNSH8 18/12/2014 Put 10.660 0.030 0.030 0.000   30 0.025
SUNJD9 18/12/2014 Call 10.670 3.450 3.450 0.000   0 3.755
SUNJC9 18/12/2014 Put 10.670 0.030 0.030 0.000   0 0.025
SUNBJ8 18/12/2014 Call 10.910 3.215 3.215 0.000   0 3.520
SUNBK8 18/12/2014 Put 10.910 0.035 0.035 0.000   342 0.025
SUNJE9 18/12/2014 Call 10.920 3.205 3.205 0.000   160 3.510
SUNJF9 18/12/2014 Put 10.920 0.035 0.035 0.000   0 0.025
SUNQK8 18/12/2014 Call 11.140 2.990 2.990 0.000   0 3.295
SUNQL8 18/12/2014 Put 11.140 0.040 0.040 0.000   39 0.030
SUNW99 18/12/2014 Call 11.380 2.760 2.760 0.000   0 3.060
SUNWA9 18/12/2014 Put 11.380 0.045 0.045 0.000   80 0.035
SUNQW8 18/12/2014 Call 11.610 2.535 2.535 0.000   0 2.840
SUNQX8 18/12/2014 Put 11.610 0.050 0.050 0.000   3,000 0.035
SUNJH9 18/12/2014 Call 11.620 2.530 2.530 0.000   363 2.830
SUNJG9 18/12/2014 Put 11.620 0.050 0.050 0.000   0 0.035
SUNBM8 18/12/2014 Call 11.850 2.310 2.310 0.000   0 2.605
SUNBL8 18/12/2014 Put 11.850 0.060 0.060 0.000   623 0.040
SUNJI9 18/12/2014 Call 11.860 2.300 2.300 0.000   100 2.595
SUNJJ9 18/12/2014 Put 11.860 0.060 0.060 0.000   0 0.040
SUNQO8 18/12/2014 Call 12.090 2.080 2.080 0.000   0 2.375
SUNQP8 18/12/2014 Put 12.090 0.070 0.070 0.000   47 0.045
SUNEH7 18/12/2014 Call 12.330 1.855 1.855 0.000   0 2.145
SUNEI7 18/12/2014 Put 12.330 0.085 0.085 0.000   1,110 0.055
SUNQU8 18/12/2014 Call 12.560 1.645 1.645 0.000   0 1.925
SUNQV8 18/12/2014 Put 12.560 0.105 0.105 0.000   0 0.070
SUNG68 18/12/2014 Call 12.800 1.435 1.435 0.000   0 1.705
SUNG58 18/12/2014 Put 12.800 0.135 0.135 0.000   160 0.085
SUNEK9 18/12/2014 Call 12.810 1.425 1.425 0.000   61 1.695
SUNEJ9 18/12/2014 Put 12.810 0.135 0.135 0.000   40 0.085
SUNQQ8 18/12/2014 Call 13.030 1.240 1.240 0.000   0 1.495
SUNQR8 18/12/2014 Put 13.030 0.170 0.170 0.000   115 0.110
SUNB89 18/12/2014 Call 13.040 1.230 1.230 0.000   292 1.485
SUNB99 18/12/2014 Put 13.040 0.170 0.170 0.000   156 0.110
SUNG78 18/12/2014 Call 13.270 1.050 1.050 0.000   0 1.285
SUNG88 18/12/2014 Put 13.270 0.220 0.220 0.000   200 0.140
SUNGL8 18/12/2014 Call 13.280 1.040 1.040 0.000   0 1.280
SUNGM8 18/12/2014 Put 13.280 0.225 0.225 0.000 1,000 1,025 0.140
SUNQS8 18/12/2014 Call 13.510 0.870 0.870 0.000   0 1.090
SUNQT8 18/12/2014 Put 13.510 0.280 0.280 0.000   229 0.180
SUNCU9 18/12/2014 Call 13.520 0.865 0.865 0.000   939 1.085
SUNCT9 18/12/2014 Put 13.520 0.280 0.280 0.000   4,000 0.180
SUNQZ7 18/12/2014 Call 13.750 0.710 0.710 0.000   0 0.910
SUNR17 18/12/2014 Put 13.750 0.355 0.355 0.000   50 0.235
SUNQM8 18/12/2014 Call 13.980 0.575 0.575 0.000   17 0.750
SUNQN8 18/12/2014 Put 13.980 0.445 0.445 0.430 50 1,000 0.305
SUNT27 18/12/2014 Call 14.230 0.445 0.445 0.000   887 0.595
SUNT37 18/12/2014 Put 14.230 0.560 0.560 0.570 10 4,416 0.395
SUNRN8 18/12/2014 Call 14.700 0.260 0.260 0.000   1,455 0.355
SUNRO8 18/12/2014 Put 14.700 0.835 0.835 0.720 35 1,136 0.630
SUNDS8 18/12/2014 Call 15.170 0.140 0.140 0.000   1,373 0.195
SUNDT8 18/12/2014 Put 15.170 1.190 1.190 0.000   100 0.945
SUNZW8 18/12/2014 Call 15.640 0.070 0.070 0.000   2,406 0.095
SUNZX8 18/12/2014 Put 15.640 1.620 1.620 0.000   0 1.335
SUNFG8 18/12/2014 Call 16.110 0.035 0.035 0.000   20 0.045
SUNFH8 18/12/2014 Put 16.110 2.090 2.090 0.000   0 1.780
SUNF29 18/12/2014 Call 16.600 0.015 0.015 0.000   0 0.020
SUNF39 18/12/2014 Put 16.600 2.580 2.580 0.000   0 2.270
SUNGT9 18/12/2014 Call 17.070 0.008 0.008 0.000   0 0.010
SUNGU9 18/12/2014 Put 17.070 3.050 3.050 0.000   0 2.740
SUNJ29 18/12/2014 Call 17.540 0.004 0.004 0.000   0 0.005
SUNJ39 18/12/2014 Put 17.540 3.520 3.520 0.000   0 3.210
SUNJS9 18/12/2014 Call 18.010 0.002 0.002 0.000   0 0.002
SUNJT9 18/12/2014 Put 18.010 3.990 3.990 0.000   0 3.680
SUNIF9 29/01/2015 Call 11.760 2.445 2.445 0.000   0 2.735
SUNIG9 29/01/2015 Put 11.760 0.065 0.065 0.000   0 0.045
SUNFZ9 29/01/2015 Call 12.000 2.230 2.230 0.000   0 2.520
SUNG19 29/01/2015 Put 12.000 0.080 0.080 0.000   0 0.055
SUNFJ9 29/01/2015 Call 12.250 2.000 2.000 0.000   0 2.285
SUNFK9 29/01/2015 Put 12.250 0.100 0.100 0.000   0 0.065
SUNFP9 29/01/2015 Call 12.490 1.785 1.785 0.000   0 2.065
SUNFQ9 29/01/2015 Put 12.490 0.120 0.120 0.000   0 0.080
SUNFV9 29/01/2015 Call 12.740 1.565 1.565 0.000   0 1.835
SUNFW9 29/01/2015 Put 12.740 0.150 0.150 0.000   0 0.105
SUNG29 29/01/2015 Call 12.980 1.360 1.360 0.000   0 1.620
SUNG39 29/01/2015 Put 12.980 0.190 0.190 0.000   0 0.130
SUNFF9 29/01/2015 Call 13.230 1.160 1.160 0.000   0 1.405
SUNFG9 29/01/2015 Put 13.230 0.235 0.235 0.185 10 100 0.170
SUNFL9 29/01/2015 Call 13.470 0.980 0.980 0.000   0 1.210
SUNFM9 29/01/2015 Put 13.470 0.300 0.300 0.000   0 0.210
SUNFX9 29/01/2015 Call 13.720 0.810 0.810 0.000   0 1.015
SUNFY9 29/01/2015 Put 13.720 0.375 0.375 0.000   0 0.270
SUNG49 29/01/2015 Call 13.960 0.660 0.660 0.000   50 0.845
SUNG59 29/01/2015 Put 13.960 0.470 0.470 0.000   0 0.340
SUNF89 29/01/2015 Call 14.210 0.525 0.525 0.000   15 0.685
SUNF99 29/01/2015 Put 14.210 0.585 0.585 0.000   0 0.430
SUNFN9 29/01/2015 Call 14.450 0.415 0.415 0.000   0 0.550
SUNFO9 29/01/2015 Put 14.450 0.715 0.715 0.000   30 0.540
SUNFT9 29/01/2015 Call 14.700 0.315 0.315 0.000   30 0.430
SUNFU9 29/01/2015 Put 14.700 0.870 0.870 0.000   0 0.670
SUNFH9 29/01/2015 Call 15.190 0.175 0.175 0.000   20 0.245
SUNFI9 29/01/2015 Put 15.190 1.240 1.240 0.000   50 0.995
SUNG69 29/01/2015 Call 15.680 0.090 0.090 0.000   750 0.130
SUNG79 29/01/2015 Put 15.680 1.675 1.675 0.000   0 1.390
SUNFR9 29/01/2015 Call 16.170 0.050 0.050 0.000   0 0.070
SUNFS9 29/01/2015 Put 16.170 2.150 2.150 0.000   0 1.845
SUNGV9 29/01/2015 Call 16.660 0.030 0.030 0.000   0 0.040
SUNGW9 29/01/2015 Put 16.660 2.640 2.640 0.000   0 2.330
SUNJ49 29/01/2015 Call 17.150 0.015 0.015 0.000   0 0.020
SUNJ59 29/01/2015 Put 17.150 3.130 3.130 0.000   0 2.820
SUNJU9 29/01/2015 Call 17.640 0.010 0.010 0.000   0 0.015
SUNJV9 29/01/2015 Put 17.640 3.620 3.620 0.000   0 3.310
SUNKH9 29/01/2015 Call 18.130 0.006 0.006 0.000   0 0.007
SUNKI9 29/01/2015 Put 18.130 4.110 4.110 0.000   0 3.800
SUNMF9 26/02/2015 Call 12.500 1.805 1.805 0.000      
SUNMG9 26/02/2015 Put 12.500 0.230 0.230 0.000      
SUNLG9 26/02/2015 Call 12.750 1.570 1.570 0.000   0 1.825
SUNLH9 26/02/2015 Put 12.750 0.275 0.275 0.000   0 0.205
SUNLS9 26/02/2015 Call 13.000 1.360 1.360 0.000   0 1.605
SUNLT9 26/02/2015 Put 13.000 0.330 0.330 0.000   0 0.255
SUNLU9 26/02/2015 Call 13.250 1.165 1.165 0.000   0 1.400
SUNLW9 26/02/2015 Put 13.250 0.400 0.400 0.000   0 0.310
SUNL89 26/02/2015 Call 13.500 0.985 0.985 0.000   0 1.205
SUNL99 26/02/2015 Put 13.500 0.490 0.490 0.000   0 0.380
SUNLI9 26/02/2015 Call 13.750 0.825 0.825 0.000   0 1.020
SUNLJ9 26/02/2015 Put 13.750 0.595 0.595 0.000   0 0.465
SUNM49 26/02/2015 Call 14.000 0.680 0.680 0.000   0 0.855
SUNM59 26/02/2015 Put 14.000 0.720 0.720 0.000   22 0.570
SUNM29 26/02/2015 Call 14.250 0.555 0.555 0.000   20 0.700
SUNM39 26/02/2015 Put 14.250 0.870 0.870 0.000   0 0.700
SUNLA9 26/02/2015 Call 14.500 0.450 0.450 0.000   0 0.570
SUNLB9 26/02/2015 Put 14.500 1.040 1.040 0.000   0 0.845
SUNLK9 26/02/2015 Call 14.750 0.350 0.350 0.000   0 0.455
SUNLL9 26/02/2015 Put 14.750 1.225 1.225 0.000   0 1.010
SUNLO9 26/02/2015 Call 15.000 0.270 0.270 0.000   0 0.360
SUNLP9 26/02/2015 Put 15.000 1.420 1.420 0.000   3 1.185
SUNLC9 26/02/2015 Call 15.500 0.155 0.155 0.000   0 0.215
SUNLD9 26/02/2015 Put 15.500 1.845 1.845 0.000   0 1.580
SUNLQ9 26/02/2015 Call 16.000 0.090 0.090 0.000   0 0.125
SUNLR9 26/02/2015 Put 16.000 2.295 2.295 0.000   0 2.010
SUNLE9 26/02/2015 Call 16.500 0.050 0.050 0.000   0 0.070
SUNLF9 26/02/2015 Put 16.500 2.765 2.765 0.000   0 2.470
SUNLX9 26/02/2015 Call 17.000 0.030 0.030 0.000   0 0.045
SUNM19 26/02/2015 Put 17.000 3.250 3.250 0.000   0 2.950
SUNLM9 26/02/2015 Call 17.500 0.025 0.025 0.000   0 0.030
SUNLN9 26/02/2015 Put 17.500 3.740 3.740 0.000   0 3.440
SUNM99 26/02/2015 Call 18.000 0.025 0.025 0.000   0 0.025
SUNMA9 26/02/2015 Put 18.000 4.235 4.235 0.000   0 3.930
SUNX98 26/03/2015 Call 0.010 13.775 13.775 0.000   0 14.095
SUNQA7 26/03/2015 Call 9.640 4.510 4.510 0.000   0 4.805
SUNQB7 26/03/2015 Put 9.640 0.025 0.025 0.000   0 0.035
SUNPT7 26/03/2015 Call 10.120 4.035 4.035 0.000   0 4.340
SUNPU7 26/03/2015 Put 10.120 0.045 0.045 0.000   0 0.035
SUNXT8 26/03/2015 Call 10.130 3.655 3.655 0.000   0 3.955
SUNXU8 26/03/2015 Put 10.130 0.045 0.045 0.000   0 0.035
SUNQ47 26/03/2015 Call 10.600 3.565 3.565 0.000   0 3.870
SUNQ57 26/03/2015 Put 10.600 0.060 0.060 0.000   0 0.045
SUNX18 26/03/2015 Call 10.850 3.320 3.320 0.000   0 3.630
SUNX28 26/03/2015 Put 10.850 0.075 0.075 0.000   45 0.055
SUNPV7 26/03/2015 Call 11.090 3.090 3.090 0.000   0 3.395
SUNPW7 26/03/2015 Put 11.090 0.085 0.085 0.000   15 0.065
SUNWS8 26/03/2015 Call 11.330 2.860 2.860 0.000   0 3.165
SUNWT8 26/03/2015 Put 11.330 0.105 0.105 0.000   30 0.075
SUNQ67 26/03/2015 Call 11.570 2.635 2.635 0.000   0 2.935
SUNQ77 26/03/2015 Put 11.570 0.125 0.125 0.000   1,000 0.090
SUNXZ8 26/03/2015 Call 11.580 2.300 2.300 0.000   63 2.585
SUNXV8 26/03/2015 Put 11.580 0.125 0.125 0.000   50 0.090
SUNX38 26/03/2015 Call 11.810 2.410 2.410 0.000   0 2.705
SUNX48 26/03/2015 Put 11.810 0.150 0.150 0.000   200 0.110
SUNQ27 26/03/2015 Call 12.050 2.190 2.190 0.000   0 2.480
SUNQ37 26/03/2015 Put 12.050 0.180 0.180 0.000   120 0.130
SUNWY8 26/03/2015 Call 12.300 1.965 1.965 0.000   0 2.245
SUNWZ8 26/03/2015 Put 12.300 0.225 0.225 0.000   30 0.160
SUNQ87 26/03/2015 Call 12.530 1.760 1.760 0.000   0 2.035
SUNQ97 26/03/2015 Put 12.530 0.265 0.265 0.000   15 0.195
SUNX58 26/03/2015 Call 12.780 1.550 1.550 0.000   25 1.815
SUNX68 26/03/2015 Put 12.780 0.325 0.325 0.000   285 0.240
SUNY18 26/03/2015 Call 12.790 1.290 1.290 0.000   98 1.525
SUNY28 26/03/2015 Put 12.790 0.325 0.325 0.000   613 0.240
SUNPX7 26/03/2015 Call 13.010 1.365 1.365 0.000   0 1.615
SUNPY7 26/03/2015 Put 13.010 0.390 0.390 0.360 100 1,100 0.290
SUNWU8 26/03/2015 Call 13.260 1.175 1.175 0.000   0 1.410
SUNWV8 26/03/2015 Put 13.260 0.475 0.475 0.000   3,020 0.355
SUNY48 26/03/2015 Call 13.270 0.955 0.955 0.000   171 1.160
SUNY38 26/03/2015 Put 13.270 0.470 0.470 0.000   395 0.355
SUNQD7 26/03/2015 Call 13.500 1.000 1.000 0.000   0 1.220
SUNQE7 26/03/2015 Put 13.500 0.565 0.565 0.555 240 207 0.430
SUNX78 26/03/2015 Call 13.740 0.845 0.845 0.000   758 1.045
SUNX88 26/03/2015 Put 13.740 0.675 0.675 0.000   1,000 0.520
SUNI59 26/03/2015 Call 13.750 0.675 0.675 0.000   0 0.835
SUNI49 26/03/2015 Put 13.750 0.665 0.665 0.000   0 0.515
SUNT47 26/03/2015 Call 13.980 0.700 0.700 0.000   850 0.880
SUNT57 26/03/2015 Put 13.980 0.790 0.790 0.000   199 0.620
SUNWW8 26/03/2015 Call 14.230 0.570 0.570 0.000   907 0.725
SUNWX8 26/03/2015 Put 14.230 0.930 0.930 0.000   0 0.740
SUNKO9 26/03/2015 Call 14.240 0.445 0.445 0.000   367 0.570
SUNKN9 26/03/2015 Put 14.240 0.925 0.925 0.000   50 0.735
SUNTY7 26/03/2015 Call 14.460 0.460 0.460 0.000   215 0.600
SUNTZ7 26/03/2015 Put 14.460 1.075 1.075 0.000   3,000 0.865
SUNZI8 26/03/2015 Call 14.940 0.290 0.290 0.000   213 0.390
SUNZJ8 26/03/2015 Put 14.940 1.415 1.415 0.000   500 1.165
SUNEK8 26/03/2015 Call 15.430 0.170 0.170 0.000   310 0.235
SUNEL8 26/03/2015 Put 15.430 1.810 1.810 0.000   0 1.530
SUNBF9 26/03/2015 Call 15.910 0.100 0.100 0.000   1,000 0.140
SUNBG9 26/03/2015 Put 15.910 2.235 2.235 0.000   0 1.925
SUNL68 26/03/2015 Call 16.390 0.060 0.060 0.000   0 0.080
SUNL78 26/03/2015 Put 16.390 2.675 2.675 0.000   0 2.360
SUNGX9 26/03/2015 Call 16.870 0.040 0.040 0.000   0 0.050
SUNGY9 26/03/2015 Put 16.870 3.130 3.130 0.000   0 2.820
SUNJ69 26/03/2015 Call 17.350 0.030 0.030 0.000   0 0.035
SUNJ79 26/03/2015 Put 17.350 3.595 3.595 0.000   0 3.285
SUNI69 26/03/2015 Call 17.360 0.025 0.025 0.000   0 0.030
SUNI79 26/03/2015 Put 17.360 3.575 3.575 0.000   0 3.265
SUNJW9 26/03/2015 Call 17.840 0.025 0.025 0.000   0 0.030
SUNJX9 26/03/2015 Put 17.840 4.075 4.075 0.000   0 3.770
SUNKT9 26/03/2015 Call 18.320 0.020 0.020 0.000   0 0.025
SUNKU9 26/03/2015 Put 18.320 4.535 4.535 0.000   0 4.245
SUNEG9 25/06/2015 Call 0.010 13.870 13.870 0.000   0 14.185
SUNLY9 25/06/2015 Call 5.690 8.395 8.395 0.000   0 8.710
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 7.930 7.930 0.000   0 8.245
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNMD9 25/06/2015 Call 9.000 5.130 5.130 0.000   0 5.440
SUNME9 25/06/2015 Put 9.000 0.035 0.035 0.000   0 0.025
SUNM79 25/06/2015 Call 9.480 4.660 4.660 0.000   0 4.970
SUNM89 25/06/2015 Put 9.480 0.050 0.050 0.000   0 0.040
SUNN19 25/06/2015 Call 9.960 4.190 4.190 0.000   0 4.500
SUNN29 25/06/2015 Put 9.960 0.070 0.070 0.000   0 0.055
SUNRJ9 25/06/2015 Call 10.440 3.725 3.725 0.000   0 4.030
SUNRK9 25/06/2015 Put 10.440 0.095 0.095 0.000   0 0.075
SUNTB9 25/06/2015 Call 10.910 3.275 3.275 0.000   50 3.575
SUNTC9 25/06/2015 Put 10.910 0.130 0.130 0.000   80 0.100
SUNWB9 25/06/2015 Call 11.380 2.835 2.835 0.000   0 3.125
SUNWC9 25/06/2015 Put 11.380 0.170 0.170 0.000   227 0.130
SUND89 25/06/2015 Call 11.610 2.625 2.625 0.000   0 2.910
SUND99 25/06/2015 Put 11.610 0.195 0.195 0.000   0 0.150
SUNKS9 25/06/2015 Call 11.620 2.410 2.410 0.000   55 2.680
SUNKR9 25/06/2015 Put 11.620 0.195 0.195 0.000   0 0.150
SUNZR9 25/06/2015 Call 11.850 2.405 2.405 0.000   0 2.685
SUNZS9 25/06/2015 Put 11.850 0.230 0.230 0.000   39 0.175
SUNDS9 25/06/2015 Call 12.090 2.190 2.190 0.000   0 2.465
SUNDT9 25/06/2015 Put 12.090 0.270 0.270 0.000   0 0.205
SUNKP9 25/06/2015 Call 12.100 2.010 2.010 0.000   0 2.260
SUNKQ9 25/06/2015 Put 12.100 0.265 0.265 0.000   0 0.200
SUNEJ7 25/06/2015 Call 12.330 1.985 1.985 0.000   0 2.250
SUNEK7 25/06/2015 Put 12.330 0.315 0.315 0.000   0 0.240
SUNDK9 25/06/2015 Call 12.560 1.790 1.790 0.000   0 2.045
SUNDL9 25/06/2015 Put 12.560 0.365 0.365 0.000   600 0.280
SUNFV7 25/06/2015 Call 12.800 1.595 1.595 0.000   0 1.840
SUNFW7 25/06/2015 Put 12.800 0.430 0.430 0.000   240 0.335
SUNDQ9 25/06/2015 Call 13.030 1.420 1.420 0.000   0 1.655
SUNDR9 25/06/2015 Put 13.030 0.500 0.500 0.000   27 0.390
SUNK57 25/06/2015 Call 13.270 1.245 1.245 0.000   0 1.465
SUNK67 25/06/2015 Put 13.270 0.585 0.585 0.000   215 0.460
SUNDM9 25/06/2015 Call 13.510 1.085 1.085 0.000   0 1.290
SUNDN9 25/06/2015 Put 13.510 0.680 0.680 0.000   0 0.535
SUNR27 25/06/2015 Call 13.750 0.940 0.940 0.000   5 1.125
SUNR37 25/06/2015 Put 13.750 0.790 0.790 0.000   60 0.630
SUND69 25/06/2015 Call 13.980 0.810 0.810 0.850 200 210 0.980
SUND79 25/06/2015 Put 13.980 0.900 0.900 0.000   24 0.730
SUNT67 25/06/2015 Call 14.230 0.685 0.685 0.000   326 0.830
SUNT77 25/06/2015 Put 14.230 1.040 1.040 0.000   0 0.850
SUNDO9 25/06/2015 Call 14.700 0.480 0.480 0.000   1,505 0.595
SUNDP9 25/06/2015 Put 14.700 1.330 1.330 0.000   30 1.110
SUNDU8 25/06/2015 Call 15.170 0.325 0.325 0.000   337 0.410
SUNDV8 25/06/2015 Put 15.170 1.665 1.665 0.000   60 1.410
SUNDU9 25/06/2015 Call 15.640 0.210 0.210 0.000   0 0.275
SUNDV9 25/06/2015 Put 15.640 2.035 2.035 0.000   0 1.755
SUNFI8 25/06/2015 Call 16.110 0.135 0.135 0.000   200 0.180
SUNFJ8 25/06/2015 Put 16.110 2.430 2.430 0.000   0 2.130
SUNF49 25/06/2015 Call 16.600 0.085 0.085 0.000   0 0.115
SUNF59 25/06/2015 Put 16.600 2.865 2.865 0.000   0 2.560
SUNGZ9 25/06/2015 Call 17.070 0.055 0.055 0.000   0 0.070
SUNI19 25/06/2015 Put 17.070 3.305 3.305 0.000   0 3.000
SUNJ89 25/06/2015 Call 17.540 0.035 0.035 0.000   0 0.045
SUNJ99 25/06/2015 Put 17.540 3.760 3.760 0.000   0 3.465
SUNJY9 25/06/2015 Call 18.010 0.025 0.025 0.000   0 0.030
SUNJZ9 25/06/2015 Put 18.010 4.220 4.220 0.000   0 3.930
SUNU38 24/09/2015 Call 9.800 4.335 4.335 0.000   0 4.645
SUNU48 24/09/2015 Put 9.800 0.020 0.020 0.000   0 0.010
SUNQ28 24/09/2015 Call 10.290 3.850 3.850 0.000   0 4.160
SUNQ38 24/09/2015 Put 10.290 0.040 0.040 0.000   0 0.025
SUNI78 24/09/2015 Call 10.780 3.370 3.370 0.000   0 3.675
SUNI88 24/09/2015 Put 10.780 0.070 0.070 0.000   0 0.055
SUNG38 24/09/2015 Call 11.270 2.890 2.890 0.000   0 3.195
SUNG48 24/09/2015 Put 11.270 0.130 0.130 0.000   0 0.100
SUNGX8 24/09/2015 Call 11.760 2.425 2.425 0.000   0 2.725
SUNGY8 24/09/2015 Put 11.760 0.215 0.215 0.000   0 0.165
SUNG18 24/09/2015 Call 12.250 1.985 1.985 0.000   0 2.270
SUNG28 24/09/2015 Put 12.250 0.335 0.335 0.000   0 0.265
SUNKL9 24/09/2015 Call 12.490 1.780 1.780 0.000   0 2.060
SUNKM9 24/09/2015 Put 12.490 0.410 0.410 0.000   0 0.330
SUNGN8 24/09/2015 Call 12.740 1.580 1.580 0.000   0 1.845
SUNGO8 24/09/2015 Put 12.740 0.495 0.495 0.000   0 0.405
SUNFY8 24/09/2015 Call 13.230 1.225 1.225 0.000   0 1.465
SUNFZ8 24/09/2015 Put 13.230 0.700 0.700 0.000   0 0.580
SUNGP8 24/09/2015 Call 13.720 0.930 0.930 0.000   15 1.130
SUNGQ8 24/09/2015 Put 13.720 0.950 0.950 0.000   450 0.800
SUNGV8 24/09/2015 Call 14.210 0.685 0.685 0.000   0 0.850
SUNGW8 24/09/2015 Put 14.210 1.240 1.240 0.000   0 1.065
SUNGR8 24/09/2015 Call 14.700 0.490 0.490 0.000   0 0.625
SUNGS8 24/09/2015 Put 14.700 1.570 1.570 0.000   0 1.365
SUNKK9 24/09/2015 Call 15.190 0.345 0.345 0.000   0 0.450
SUNKJ9 24/09/2015 Put 15.190 1.935 1.935 0.000   0 1.705
SUNGT8 24/09/2015 Call 15.680 0.235 0.235 0.000   0 0.315
SUNGU8 24/09/2015 Put 15.680 2.325 2.325 0.000   0 2.075
SUNEP9 24/09/2015 Call 16.660 0.105 0.105 0.000   0 0.145
SUNEQ9 24/09/2015 Put 16.660 3.175 3.175 0.000   0 2.895
SUNI89 24/09/2015 Call 17.640 0.040 0.040 0.000   0 0.060
SUNI99 24/09/2015 Put 17.640 4.075 4.075 0.000   0 3.780
SUNK19 24/09/2015 Call 18.620 0.015 0.015 0.000   0 0.025
SUNK69 24/09/2015 Put 18.620 5.010 5.010 0.000   0 4.705
SUND27 17/12/2015 Call 10.120 4.050 4.050 0.000   0 4.350
SUND37 17/12/2015 Put 10.120 0.125 0.125 0.000   20 0.100
SUNCT7 17/12/2015 Call 10.600 3.605 3.605 0.000   0 3.905
SUNCU7 17/12/2015 Put 10.600 0.195 0.195 0.000   1,700 0.160
SUNEH9 17/12/2015 Call 11.090 3.180 3.180 0.000   0 3.465
SUNEI9 17/12/2015 Put 11.090 0.285 0.285 0.000   0 0.240
SUNCR7 17/12/2015 Call 11.570 2.785 2.785 0.000   0 3.060
SUNCS7 17/12/2015 Put 11.570 0.405 0.405 0.000   3,140 0.340
SUNCZ7 17/12/2015 Call 12.050 2.425 2.425 0.000   0 2.680
SUND17 17/12/2015 Put 12.050 0.550 0.550 0.000   0 0.475
SUNE79 17/12/2015 Call 12.530 2.095 2.095 0.000   0 2.335
SUNE89 17/12/2015 Put 12.530 0.725 0.725 0.000   0 0.630
SUNDW9 17/12/2015 Call 13.010 1.800 1.800 0.000   0 2.020
SUNDX9 17/12/2015 Put 13.010 0.930 0.930 0.000   0 0.820
SUNE99 17/12/2015 Call 13.500 1.535 1.535 0.000   52 1.730
SUNEF9 17/12/2015 Put 13.500 1.175 1.175 0.000   0 1.040
SUNDY9 17/12/2015 Call 13.980 1.305 1.305 0.000   0 1.485
SUNDZ9 17/12/2015 Put 13.980 1.440 1.440 0.000   0 1.285
SUNE59 17/12/2015 Call 14.460 1.100 1.100 0.000   60 1.265
SUNE69 17/12/2015 Put 14.460 1.735 1.735 0.000   60 1.565
SUNE39 17/12/2015 Call 15.430 0.770 0.770 0.000   0 0.900
SUNE49 17/12/2015 Put 15.430 2.410 2.410 0.000   0 2.195
SUNE19 17/12/2015 Call 16.390 0.535 0.535 0.000   0 0.630
SUNE29 17/12/2015 Put 16.390 3.155 3.155 0.000   0 2.920
SUNG89 17/12/2015 Call 17.350 0.360 0.360 0.000   0 0.430
SUNG99 17/12/2015 Put 17.350 3.965 3.965 0.000   0 3.705
SUNK79 17/12/2015 Call 18.320 0.240 0.240 0.000   0 0.290
SUNK89 17/12/2015 Put 18.320 4.830 4.830 0.000   0 4.550
SUNU58 22/12/2016 Call 9.800 4.340 4.340 0.000   0 4.650
SUNU68 22/12/2016 Put 9.800 0.250 0.250 0.000   20 0.215

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.