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 13.010 Up 0.080 12.990 13.010 13.000 13.010 12.915 2,743,919 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNTV8 23/04/2014 Call 0.010 12.950 12.950 0.000   0 12.920
SUNUP8 23/04/2014 Call 10.000 2.960 2.960 0.000   0 2.930
SUNUQ8 23/04/2014 Put 10.000 0.000 0.000 0.000   0 0.000
SUNUH8 23/04/2014 Call 10.250 2.710 2.710 0.000   0 2.680
SUNUI8 23/04/2014 Put 10.250 0.000 0.000 0.000   0 0.000
SUNQ88 23/04/2014 Call 10.500 2.460 2.460 0.000   0 2.430
SUNQ98 23/04/2014 Put 10.500 0.000 0.000 0.000   20 0.000
SUNPR8 23/04/2014 Call 10.750 2.210 2.210 0.000   0 2.180
SUNPS8 23/04/2014 Put 10.750 0.000 0.000 0.000   0 0.000
SUNPT8 23/04/2014 Call 11.000 1.960 1.960 0.000   0 1.930
SUNPU8 23/04/2014 Put 11.000 0.000 0.000 0.000   1,013 0.000
SUNSA8 23/04/2014 Call 11.010 1.950 1.950 0.000   290 1.920
SUNSB8 23/04/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SUNKR8 23/04/2014 Call 11.250 1.710 1.710 0.000   0 1.680
SUNKS8 23/04/2014 Put 11.250 0.000 0.000 0.000   644 0.000
SUNSD8 23/04/2014 Call 11.260 1.700 1.700 0.000   0 1.670
SUNSC8 23/04/2014 Put 11.260 0.000 0.000 0.000   178 0.000
SUNJL8 23/04/2014 Call 11.500 1.460 1.460 0.000   0 1.430
SUNJM8 23/04/2014 Put 11.500 0.000 0.000 0.000   247 0.000
SUNSE8 23/04/2014 Call 11.510 1.450 1.450 0.000   0 1.420
SUNSF8 23/04/2014 Put 11.510 0.000 0.000 0.000   138 0.000
SUNJA8 23/04/2014 Call 11.750 1.210 1.210 0.000   0 1.180
SUNJB8 23/04/2014 Put 11.750 0.000 0.000 0.000   322 0.000
SUNJV8 23/04/2014 Call 12.000 0.000 0.000 0.000   31 0.930
SUNJW8 23/04/2014 Put 12.000 0.000 0.000 0.000   1,107 0.000
SUNUA8 23/04/2014 Call 12.010 0.950 0.950 0.000   5,000 0.920
SUNU98 23/04/2014 Put 12.010 0.000 0.000 0.000   200 0.000
SUNJE8 23/04/2014 Call 12.250 0.000 0.000 0.700 30 126 0.680
SUNJF8 23/04/2014 Put 12.250 0.000 0.000 0.000   1,512 0.001
SUNU78 23/04/2014 Call 12.260 0.000 0.000 0.000   2,427 0.670
SUNU88 23/04/2014 Put 12.260 0.000 0.000 0.000   0 0.001
SUNJN8 23/04/2014 Call 12.500 0.000 0.000 0.460 350 5,703 0.430
SUNJO8 23/04/2014 Put 12.500 0.000 0.000 0.000   1,813 0.006
SUNUV8 23/04/2014 Call 12.510 0.000 0.000 0.000 195 787 0.420
SUNUW8 23/04/2014 Put 12.510 0.000 0.000 0.000   170 0.007
SUNJ88 23/04/2014 Call 12.750 0.000 0.270 0.000 240 1,757 0.190
SUNJ98 23/04/2014 Put 12.750 0.000 0.000 0.000   1,789 0.035
SUNS48 23/04/2014 Call 12.760 0.000 0.260 0.225 615 711 0.180
SUNS58 23/04/2014 Put 12.760 0.000 0.000 0.000   1,160 0.030
SUNJX8 23/04/2014 Call 13.000 0.000 0.020 0.020 1,872 2,682 0.025
SUNJY8 23/04/2014 Put 13.000 0.000 0.000 0.040 567 315 0.135
SUNUE8 23/04/2014 Call 13.010 0.000 0.020 0.020 90 1,019 0.025
SUNUD8 23/04/2014 Put 13.010 0.000 0.000 0.060 550 600 0.145
SUNJC8 23/04/2014 Call 13.250 0.000 0.000 0.000   491 0.000
SUNJD8 23/04/2014 Put 13.250 0.000 0.000 0.000   105 0.335
SUNUY8 23/04/2014 Call 13.260 0.000 0.000 0.000   300 0.000
SUNUX8 23/04/2014 Put 13.260 0.000 0.000 0.000 227 305 0.345
SUNIY8 23/04/2014 Call 13.500 0.000 0.000 0.000   4,675 0.000
SUNIZ8 23/04/2014 Put 13.500 0.000 0.000 0.000   0 0.575
SUNUZ8 23/04/2014 Call 13.510 0.000 0.000 0.000   0 0.000
SUNV18 23/04/2014 Put 13.510 0.550 0.550 0.000   20 0.585
SUNJP8 23/04/2014 Call 13.750 0.000 0.000 0.000   43 0.000
SUNJQ8 23/04/2014 Put 13.750 0.790 0.790 0.000   0 0.820
SUNRU8 23/04/2014 Call 13.760 0.000 0.000 0.000   20 0.000
SUNRT8 23/04/2014 Put 13.760 0.800 0.800 0.000   0 0.830
SUNJT8 23/04/2014 Call 14.000 0.000 0.000 0.000   0 0.000
SUNJU8 23/04/2014 Put 14.000 1.040 1.040 0.000   0 1.070
SUNRV8 23/04/2014 Call 14.010 0.000 0.000 0.000   0 0.000
SUNRW8 23/04/2014 Put 14.010 1.050 1.050 0.000   0 1.080
SUNJJ8 23/04/2014 Call 14.250 0.000 0.000 0.000   0 0.000
SUNJK8 23/04/2014 Put 14.250 1.290 1.290 0.000   0 1.320
SUNJ68 23/04/2014 Call 14.500 0.000 0.000 0.000   0 0.000
SUNJ78 23/04/2014 Put 14.500 1.540 1.540 0.000   0 1.570
SUNJR8 23/04/2014 Call 14.750 0.000 0.000 0.000   0 0.000
SUNJS8 23/04/2014 Put 14.750 1.790 1.790 0.000   0 1.825
SUNJG8 23/04/2014 Call 15.000 0.000 0.000 0.000   0 0.000
SUNJH8 23/04/2014 Put 15.000 2.040 2.040 0.000   0 2.075
SUNKD8 23/04/2014 Call 15.500 0.000 0.000 0.000   0 0.000
SUNKE8 23/04/2014 Put 15.500 2.540 2.540 0.000   75 2.570
SUNLO8 23/04/2014 Call 16.000 0.000 0.000 0.000   0 0.000
SUNLP8 23/04/2014 Put 16.000 3.040 3.040 0.000   0 3.070
SUNWL8 29/05/2014 Call 0.010 12.985 12.985 0.000   0 12.955
SUNUR8 29/05/2014 Call 10.000 2.990 2.990 0.000   0 2.955
SUNUS8 29/05/2014 Put 10.000 0.000 0.000 0.000   500 0.000
SUNUJ8 29/05/2014 Call 10.250 2.740 2.740 0.000   0 2.710
SUNUK8 29/05/2014 Put 10.250 0.001 0.001 0.000   100 0.001
SUNQA8 29/05/2014 Call 10.500 2.490 2.490 0.000   0 2.460
SUNQB8 29/05/2014 Put 10.500 0.001 0.001 0.000   100 0.002
SUNPX8 29/05/2014 Call 10.750 2.240 2.240 0.000   0 2.210
SUNPY8 29/05/2014 Put 10.750 0.003 0.003 0.000   340 0.004
SUNPV8 29/05/2014 Call 11.000 1.990 1.990 0.000   0 1.965
SUNPW8 29/05/2014 Put 11.000 0.006 0.006 0.000   445 0.007
SUNP98 29/05/2014 Call 11.250 1.745 1.745 0.000   45 1.715
SUNPK8 29/05/2014 Put 11.250 0.009 0.009 0.000   103 0.010
SUNP68 29/05/2014 Call 11.500 1.500 1.500 0.000   0 1.470
SUNP78 29/05/2014 Put 11.500 0.000 0.000 0.000   346 0.015
SUNMQ8 29/05/2014 Call 11.750 1.255 1.255 0.000   0 1.225
SUNMR8 29/05/2014 Put 11.750 0.000 0.000 0.000   211 0.025
SUNMY8 29/05/2014 Call 12.000 0.000 0.000 0.000   0 0.985
SUNMZ8 29/05/2014 Put 12.000 0.025 0.000 0.000   651 0.035
SUNUC8 29/05/2014 Call 12.010 1.005 1.005 0.000   170 0.975
SUNUB8 29/05/2014 Put 12.010 0.030 0.030 0.000   150 0.035
SUNNR8 29/05/2014 Call 12.250 0.000 0.000 0.000   714 0.755
SUNNS8 29/05/2014 Put 12.250 0.000 0.000 0.000   2,294 0.055
SUNV38 29/05/2014 Call 12.260 0.775 0.775 0.000   0 0.745
SUNV28 29/05/2014 Put 12.260 0.000 0.000 0.000   0 0.055
SUNNZ8 29/05/2014 Call 12.500 0.000 0.000 0.000 50 1,336 0.540
SUNP18 29/05/2014 Put 12.500 0.000 0.000 0.000   764 0.090
SUNSK8 29/05/2014 Call 12.510 0.560 0.560 0.365 40 104 0.530
SUNSL8 29/05/2014 Put 12.510 0.000 0.000 0.000   155 0.090
SUNMU8 29/05/2014 Call 12.750 0.000 0.000 0.380 395 9,355 0.350
SUNMV8 29/05/2014 Put 12.750 0.000 0.000 0.000   1,510 0.150
SUNV48 29/05/2014 Call 12.760 0.000 0.000 0.000 355 435 0.345
SUNV58 29/05/2014 Put 12.760 0.000 0.000 0.125 503 220 0.155
SUNNN8 29/05/2014 Call 13.000 0.200 0.000 0.220 1,386 4,334 0.205
SUNNO8 29/05/2014 Put 13.000 0.000 0.000 0.000   202 0.255
SUNV78 29/05/2014 Call 13.010 0.000 0.000 0.210 70 462 0.200
SUNV68 29/05/2014 Put 13.010 0.000 0.000 0.000 400 40 0.255
SUNNV8 29/05/2014 Call 13.250 0.000 0.000 0.110 1,399 4,061 0.100
SUNNW8 29/05/2014 Put 13.250 0.000 0.000 0.000   0 0.405
SUNSN8 29/05/2014 Call 13.260 0.000 0.000 0.110 110 398 0.100
SUNSM8 29/05/2014 Put 13.260 0.370 0.370 0.000   80 0.405
SUNP48 29/05/2014 Call 13.500 0.000 0.000 0.000   1,523 0.045
SUNP58 29/05/2014 Put 13.500 0.000 0.000 0.000   0 0.600
SUNV88 29/05/2014 Call 13.510 0.000 0.000 0.000   0 0.045
SUNV98 29/05/2014 Put 13.510 0.565 0.565 0.000   0 0.600
SUNMS8 29/05/2014 Call 13.750 0.000 0.000 0.000   480 0.020
SUNMT8 29/05/2014 Put 13.750 0.795 0.795 0.000   0 0.830
SUNNP8 29/05/2014 Call 14.000 0.000 0.000 0.000   0 0.008
SUNNQ8 29/05/2014 Put 14.000 1.040 1.040 0.000   0 1.075
SUNNX8 29/05/2014 Call 14.250 0.000 0.000 0.000   0 0.003
SUNNY8 29/05/2014 Put 14.250 1.290 1.290 0.000   0 1.325
SUNP28 29/05/2014 Call 14.500 0.000 0.000 0.000   0 0.001
SUNP38 29/05/2014 Put 14.500 1.540 1.540 0.000   0 1.575
SUNMW8 29/05/2014 Call 14.750 0.000 0.000 0.000   0 0.000
SUNMX8 29/05/2014 Put 14.750 1.790 1.790 0.000   0 1.825
SUNNT8 29/05/2014 Call 15.000 0.000 0.000 0.000   0 0.000
SUNNU8 29/05/2014 Put 15.000 2.040 2.040 0.000   50 2.075
SUNXD7 26/06/2014 Call 0.010 13.010 13.010 0.000   0 12.980
SUNJZ9 26/06/2014 Call 5.810 7.180 7.180 0.000   0 7.150
SUNK19 26/06/2014 Put 5.810 0.000 0.000 0.000   0 0.000
SUNJV9 26/06/2014 Call 6.290 6.705 6.705 0.000   0 6.670
SUNJW9 26/06/2014 Put 6.290 0.000 0.000 0.000   0 0.000
SUNJX9 26/06/2014 Call 6.770 6.225 6.225 0.000   0 6.190
SUNJY9 26/06/2014 Put 6.770 0.000 0.000 0.000   0 0.000
SUNJR9 26/06/2014 Call 7.250 5.745 5.745 0.000   0 5.715
SUNJS9 26/06/2014 Put 7.250 0.000 0.000 0.000   0 0.000
SUNP47 26/06/2014 Call 7.500 5.495 5.495 0.000   0 5.465
SUNP37 26/06/2014 Put 7.500 0.000 0.000 0.000   13 0.000
SUNP57 26/06/2014 Call 7.740 5.255 5.255 0.000   0 5.225
SUNP67 26/06/2014 Put 7.740 0.000 0.000 0.000   0 0.000
SUNJT9 26/06/2014 Call 8.230 4.770 4.770 0.000   400 4.740
SUNJU9 26/06/2014 Put 8.230 0.000 0.000 0.000   5 0.000
SUNN48 26/06/2014 Call 8.710 4.290 4.290 0.000   0 4.260
SUNN38 26/06/2014 Put 8.710 0.000 0.000 0.000   0 0.000
SUNN88 26/06/2014 Call 9.190 3.815 3.815 0.000   0 3.785
SUNN78 26/06/2014 Put 9.190 0.001 0.001 0.000   107 0.001
SUNNL8 26/06/2014 Call 9.670 3.340 3.340 0.000   0 3.305
SUNNM8 26/06/2014 Put 9.670 0.003 0.003 0.000   200 0.003
SUNXF7 26/06/2014 Call 9.920 3.090 3.090 0.000   0 3.060
SUNXG7 26/06/2014 Put 9.920 0.004 0.004 0.000   200 0.004
SUNMY9 26/06/2014 Call 10.160 2.855 2.855 0.000   0 2.820
SUNMZ9 26/06/2014 Put 10.160 0.006 0.006 0.000   0 0.007
SUNVA8 26/06/2014 Call 10.170 2.845 2.845 0.000   0 2.810
SUNVB8 26/06/2014 Put 10.170 0.006 0.006 0.000   0 0.007
SUNWI7 26/06/2014 Call 10.400 2.620 2.620 0.000   0 2.580
SUNWJ7 26/06/2014 Put 10.400 0.009 0.009 0.000   200 0.010
SUNVD8 26/06/2014 Call 10.410 2.610 2.610 0.000   120 2.575
SUNVC8 26/06/2014 Put 10.410 0.009 0.009 0.000   0 0.010
SUNRF9 26/06/2014 Call 10.650 2.375 2.375 0.000   0 2.335
SUNRG9 26/06/2014 Put 10.650 0.015 0.015 0.000   0 0.015
SUNWS7 26/06/2014 Call 10.880 2.150 2.150 0.000   63 2.110
SUNWT7 26/06/2014 Put 10.880 0.000 0.000 0.000 500 500 0.015
SUNT99 26/06/2014 Call 11.130 1.905 1.905 0.000   0 1.865
SUNTA9 26/06/2014 Put 11.130 0.000 0.000 0.000   535 0.020
SUNWG7 26/06/2014 Call 11.370 1.670 1.670 0.000   0 1.635
SUNWH7 26/06/2014 Put 11.370 0.000 0.000 0.000   149 0.030
SUNW59 26/06/2014 Call 11.610 1.440 1.440 0.000   0 1.405
SUNW69 26/06/2014 Put 11.610 0.000 0.000 0.000   100 0.040
SUNWQ7 26/06/2014 Call 11.850 1.215 1.215 0.000   100 1.180
SUNWR7 26/06/2014 Put 11.850 0.000 0.000 0.000 500 1,310 0.055
SUNZN9 26/06/2014 Call 12.090 0.000 0.000 0.000   0 0.965
SUNZO9 26/06/2014 Put 12.090 0.000 0.000 0.000   5,416 0.075
SUNWR8 26/06/2014 Call 12.100 0.985 0.985 0.000   40 0.955
SUNWQ8 26/06/2014 Put 12.100 0.000 0.000 0.000   300 0.075
SUNWK7 26/06/2014 Call 12.340 0.000 0.000 0.000   1,558 0.755
SUNWL7 26/06/2014 Put 12.340 0.000 0.000 0.100 200 1,612 0.110
SUNE87 26/06/2014 Call 12.580 0.000 0.000 0.000   1,653 0.565
SUNE97 26/06/2014 Put 12.580 0.000 0.000 0.145 23 289 0.160
SUNSQ8 26/06/2014 Call 12.590 0.575 0.575 0.000   305 0.560
SUNSR8 26/06/2014 Put 12.590 0.000 0.000 0.000   1,143 0.165
SUNWO7 26/06/2014 Call 12.820 0.000 0.000 0.410 20 1,455 0.400
SUNWP7 26/06/2014 Put 12.820 0.000 0.000 0.220 1 1,025 0.240
SUNST8 26/06/2014 Call 12.830 0.410 0.410 0.000   431 0.395
SUNSS8 26/06/2014 Put 12.830 0.000 0.000 0.000   443 0.240
SUNFR7 26/06/2014 Call 13.060 0.000 0.000 0.270 347 7,861 0.270
SUNFS7 26/06/2014 Put 13.060 0.000 0.000 0.000   245 0.350
SUNWM7 26/06/2014 Call 13.300 0.000 0.000 0.180 30 5,219 0.165
SUNWN7 26/06/2014 Put 13.300 0.000 0.000 0.000   350 0.495
SUNK17 26/06/2014 Call 13.540 0.000 0.000 0.000   1,397 0.095
SUNK27 26/06/2014 Put 13.540 0.000 0.000 0.000   30 0.675
SUNXR8 26/06/2014 Call 13.550 0.000 0.000 0.000   115 0.095
SUNXS8 26/06/2014 Put 13.550 0.615 0.615 0.590 10 20 0.670
SUNY77 26/06/2014 Call 13.790 0.000 0.000 0.045 1,000 109 0.050
SUNY87 26/06/2014 Put 13.790 0.840 0.840 0.000   100 0.895
SUNQV7 26/06/2014 Call 14.030 0.000 0.000 0.000   576 0.030
SUNQW7 26/06/2014 Put 14.030 1.070 1.070 0.000   0 1.115
SUNYF7 26/06/2014 Call 14.270 0.000 0.000 0.000   20 0.015
SUNYG7 26/06/2014 Put 14.270 1.310 1.310 0.000   0 1.350
SUNSX7 26/06/2014 Call 14.520 0.000 0.000 0.000   200 0.007
SUNSY7 26/06/2014 Put 14.520 1.560 1.560 0.000   0 1.595
SUNEI8 26/06/2014 Call 15.000 0.000 0.000 0.000   40 0.002
SUNEJ8 26/06/2014 Put 15.000 2.040 2.040 0.000   0 2.075
SUNF78 26/06/2014 Call 15.480 0.000 0.000 0.000   57 0.000
SUNF88 26/06/2014 Put 15.480 2.520 2.520 0.000   0 2.555
SUNL28 26/06/2014 Call 15.960 0.000 0.000 0.000   0 0.000
SUNL38 26/06/2014 Put 15.960 3.000 3.000 0.000   0 3.035
SUNLQ8 26/06/2014 Call 16.440 0.000 0.000 0.000   0 0.000
SUNLR8 26/06/2014 Put 16.440 3.480 3.480 0.000   0 3.510
SUNUT8 24/07/2014 Call 10.000 3.035 3.035 0.000   0 2.995
SUNUU8 24/07/2014 Put 10.000 0.015 0.015 0.000   30 0.015
SUNUL8 24/07/2014 Call 10.250 2.790 2.790 0.000   0 2.755
SUNUM8 24/07/2014 Put 10.250 0.015 0.015 0.000   0 0.020
SUNTW8 24/07/2014 Call 10.500 2.545 2.545 0.000   0 2.515
SUNTX8 24/07/2014 Put 10.500 0.020 0.020 0.000   30 0.020
SUNT18 24/07/2014 Call 10.750 2.295 2.295 0.000   0 2.270
SUNT28 24/07/2014 Put 10.750 0.025 0.025 0.000   40 0.025
SUNT38 24/07/2014 Call 11.000 2.055 2.055 0.000   0 2.030
SUNT48 24/07/2014 Put 11.000 0.030 0.030 0.000   0 0.030
SUNVK8 24/07/2014 Call 11.010 2.045 2.045 0.000   0 2.020
SUNVL8 24/07/2014 Put 11.010 0.030 0.030 0.000   0 0.030
SUNT58 24/07/2014 Call 11.250 1.810 1.810 0.000   290 1.785
SUNT68 24/07/2014 Put 11.250 0.000 0.000 0.000   50 0.035
SUNVM8 24/07/2014 Call 11.260 1.800 1.800 0.000   0 1.775
SUNVN8 24/07/2014 Put 11.260 0.035 0.035 0.000   0 0.035
SUNT78 24/07/2014 Call 11.500 1.575 1.575 0.000   0 1.550
SUNT88 24/07/2014 Put 11.500 0.000 0.000 0.000   30 0.045
SUNVP8 24/07/2014 Call 11.510 1.565 1.565 0.000   0 1.540
SUNVO8 24/07/2014 Put 11.510 0.000 0.000 0.000   0 0.045
SUNT98 24/07/2014 Call 11.750 1.340 1.340 0.000   5 1.320
SUNTA8 24/07/2014 Put 11.750 0.000 0.000 0.000   18 0.065
SUNTB8 24/07/2014 Call 12.000 0.000 0.000 0.000   0 1.100
SUNTC8 24/07/2014 Put 12.000 0.000 0.000 0.000   60 0.090
SUNTD8 24/07/2014 Call 12.250 0.000 0.000 0.000   25 0.890
SUNTE8 24/07/2014 Put 12.250 0.000 0.000 0.000   0 0.125
SUNTF8 24/07/2014 Call 12.500 0.000 0.000 0.000   0 0.695
SUNTG8 24/07/2014 Put 12.500 0.000 0.000 0.000   0 0.180
SUNY88 24/07/2014 Call 12.510 0.700 0.700 0.000   43 0.685
SUNY78 24/07/2014 Put 12.510 0.000 0.000 0.000   0 0.180
SUNTH8 24/07/2014 Call 12.750 0.000 0.000 0.000   4 0.520
SUNTI8 24/07/2014 Put 12.750 0.000 0.000 0.000   35 0.255
SUNTJ8 24/07/2014 Call 13.000 0.000 0.000 0.000   208 0.370
SUNTK8 24/07/2014 Put 13.000 0.000 0.000 0.300 30 0 0.360
SUNTL8 24/07/2014 Call 13.250 0.000 0.000 0.245 66 136 0.250
SUNTM8 24/07/2014 Put 13.250 0.000 0.000 0.000   0 0.490
SUNTN8 24/07/2014 Call 13.500 0.000 0.000 0.000   721 0.160
SUNTO8 24/07/2014 Put 13.500 0.000 0.000 0.000   0 0.660
SUNTP8 24/07/2014 Call 13.750 0.000 0.000 0.000   0 0.100
SUNTQ8 24/07/2014 Put 13.750 0.000 0.000 0.000   0 0.860
SUNY98 24/07/2014 Call 13.760 0.000 0.000 0.000   0 0.095
SUNYA8 24/07/2014 Put 13.760 0.780 0.780 0.000   0 0.845
SUNTR8 24/07/2014 Call 14.000 0.000 0.000 0.000   0 0.060
SUNTS8 24/07/2014 Put 14.000 1.040 1.040 0.000   0 1.085
SUNTT8 24/07/2014 Call 14.250 0.000 0.000 0.000   0 0.035
SUNTU8 24/07/2014 Put 14.250 1.290 1.290 0.000   0 1.330
SUNVI8 24/07/2014 Call 14.500 0.000 0.000 0.000   0 0.020
SUNVJ8 24/07/2014 Put 14.500 1.540 1.540 0.000   0 1.575
SUNYB8 24/07/2014 Call 14.750 0.010 0.010 0.000      
SUNYC8 24/07/2014 Put 14.750 1.790 1.790 0.000      
SUNW98 28/08/2014 Call 10.500 2.585 2.585 0.000   0 2.565
SUNWA8 28/08/2014 Put 10.500 0.000 0.000 0.000   75 0.045
SUNVQ8 28/08/2014 Call 10.750 2.340 2.340 0.000   0 2.320
SUNVR8 28/08/2014 Put 10.750 0.000 0.000 0.000   30 0.055
SUNWJ8 28/08/2014 Call 11.000 2.100 2.100 0.000   0 2.075
SUNWK8 28/08/2014 Put 11.000 0.000 0.000 0.000   0 0.075
SUNW58 28/08/2014 Call 11.250 1.860 1.860 0.000   0 1.835
SUNW68 28/08/2014 Put 11.250 0.000 0.000 0.000   0 0.095
SUNW18 28/08/2014 Call 11.500 1.625 1.625 0.000   0 1.605
SUNW28 28/08/2014 Put 11.500 0.000 0.000 0.000   0 0.130
SUNVS8 28/08/2014 Call 11.750 1.395 1.395 0.000   0 1.380
SUNVT8 28/08/2014 Put 11.750 0.000 0.000 0.000   130 0.170
SUNWH8 28/08/2014 Call 12.000 1.180 1.180 0.000   0 1.165
SUNWI8 28/08/2014 Put 12.000 0.000 0.000 0.000   75 0.230
SUNW78 28/08/2014 Call 12.250 0.970 0.970 0.000   0 0.960
SUNW88 28/08/2014 Put 12.250 0.000 0.000 0.000   85 0.300
SUNW38 28/08/2014 Call 12.500 0.000 0.000 0.000   4 0.770
SUNW48 28/08/2014 Put 12.500 0.000 0.000 0.000   50 0.395
SUNXB8 28/08/2014 Call 12.510 0.575 0.575 0.000   0 0.570
SUNXA8 28/08/2014 Put 12.510 0.370 0.370 0.000   0 0.395
SUNVW8 28/08/2014 Call 12.750 0.000 0.000 0.000   6 0.600
SUNVX8 28/08/2014 Put 12.750 0.000 0.000 0.000   1,000 0.510
SUNXC8 28/08/2014 Call 12.760 0.435 0.435 0.000   1,830 0.430
SUNXD8 28/08/2014 Put 12.760 0.480 0.480 0.000   0 0.510
SUNWF8 28/08/2014 Call 13.000 0.000 0.000 0.000   0 0.455
SUNWG8 28/08/2014 Put 13.000 0.000 0.000 0.000   2 0.650
SUNXG8 28/08/2014 Call 13.010 0.320 0.320 0.000 150 35 0.315
SUNXF8 28/08/2014 Put 13.010 0.615 0.615 0.000   65 0.650
SUNWB8 28/08/2014 Call 13.250 0.000 0.000 0.000   1,493 0.335
SUNWC8 28/08/2014 Put 13.250 0.000 0.000 0.000   0 0.810
SUNXH8 28/08/2014 Call 13.260 0.225 0.225 0.000   0 0.225
SUNXI8 28/08/2014 Put 13.260 0.780 0.780 0.000   0 0.810
SUNVY8 28/08/2014 Call 13.500 0.000 0.000 0.000   0 0.240
SUNVZ8 28/08/2014 Put 13.500 0.000 0.000 0.000   0 0.995
SUNXK8 28/08/2014 Call 13.510 0.155 0.155 0.000   0 0.160
SUNXJ8 28/08/2014 Put 13.510 0.960 0.960 0.000   0 0.995
SUNVU8 28/08/2014 Call 13.750 0.000 0.000 0.000   0 0.170
SUNVV8 28/08/2014 Put 13.750 0.000 0.000 0.000   0 1.195
SUNXM8 28/08/2014 Call 13.760 0.105 0.105 0.000   0 0.110
SUNXL8 28/08/2014 Put 13.760 1.165 1.165 0.000   0 1.200
SUNWD8 28/08/2014 Call 14.000 0.000 0.000 0.000   0 0.115
SUNWE8 28/08/2014 Put 14.000 1.380 1.380 0.000   0 1.415
SUNXN8 28/08/2014 Call 14.010 0.070 0.070 0.000   0 0.075
SUNXO8 28/08/2014 Put 14.010 1.385 1.385 0.000   0 1.420
SUNWM8 28/08/2014 Call 14.250 0.000 0.000 0.000   200 0.080
SUNWN8 28/08/2014 Put 14.250 1.605 1.605 0.000   0 1.655
SUNXQ8 28/08/2014 Call 14.260 0.045 0.045 0.000   0 0.050
SUNXP8 28/08/2014 Put 14.260 1.610 1.610 0.000   0 1.660
SUNWO8 28/08/2014 Call 14.500 0.000 0.000 0.000   0 0.055
SUNWP8 28/08/2014 Put 14.500 1.840 1.840 0.000   0 1.905
SUNYD8 28/08/2014 Call 14.750 0.000 0.000 0.000      
SUNYE8 28/08/2014 Put 14.750 2.080 2.080 0.000      
SUNGZ8 25/09/2014 Call 0.010 12.740 12.740 0.000   0 12.715
SUNCF8 25/09/2014 Call 3.870 9.125 9.125 0.000   0 9.095
SUNCG8 25/09/2014 Put 3.870 0.000 0.000 0.000   160 0.000
SUNCI8 25/09/2014 Call 4.840 8.165 8.165 0.000   0 8.135
SUNCH8 25/09/2014 Put 4.840 0.000 0.000 0.000   239 0.000
SUNV39 25/09/2014 Call 7.250 5.780 5.780 0.000   0 5.750
SUNV49 25/09/2014 Put 7.250 0.008 0.008 0.000   0 0.010
SUNV59 25/09/2014 Call 7.740 5.295 5.295 0.000   0 5.265
SUNV69 25/09/2014 Put 7.740 0.015 0.015 0.000   0 0.015
SUNV19 25/09/2014 Call 8.230 4.810 4.810 0.000   0 4.780
SUNV29 25/09/2014 Put 8.230 0.020 0.020 0.000   0 0.020
SUNV79 25/09/2014 Call 8.710 4.335 4.335 0.000   0 4.300
SUNV89 25/09/2014 Put 8.710 0.020 0.020 0.000   0 0.025
SUNRS7 25/09/2014 Call 8.950 4.100 4.100 0.000   0 4.065
SUNRR7 25/09/2014 Put 8.950 0.025 0.025 0.000   11 0.030
SUNRT7 25/09/2014 Call 9.190 3.860 3.860 0.000   0 3.830
SUNRU7 25/09/2014 Put 9.190 0.025 0.025 0.000   100 0.030
SUNV99 25/09/2014 Call 9.670 3.390 3.390 0.000   0 3.355
SUNVA9 25/09/2014 Put 9.670 0.030 0.030 0.000   150 0.040
SUNUW9 25/09/2014 Call 10.160 2.915 2.915 0.000   0 2.875
SUNUX9 25/09/2014 Put 10.160 0.045 0.045 0.000   200 0.050
SUNVF8 25/09/2014 Call 10.170 2.630 2.630 0.000   0 2.580
SUNVE8 25/09/2014 Put 10.170 0.045 0.045 0.000   0 0.050
SUNTY8 25/09/2014 Call 10.400 2.680 2.680 0.000   0 2.645
SUNTZ8 25/09/2014 Put 10.400 0.055 0.055 0.000   27 0.060
SUNVG8 25/09/2014 Call 10.410 2.400 2.400 0.000   0 2.355
SUNVH8 25/09/2014 Put 10.410 0.055 0.055 0.000   0 0.060
SUNVB9 25/09/2014 Call 10.650 2.440 2.440 0.000   0 2.400
SUNVC9 25/09/2014 Put 10.650 0.065 0.065 0.000   50 0.070
SUNPZ8 25/09/2014 Call 10.880 2.220 2.220 0.000   0 2.180
SUNQ18 25/09/2014 Put 10.880 0.080 0.080 0.000   30 0.085
SUNUY9 25/09/2014 Call 11.130 1.975 1.975 0.000   0 1.940
SUNUZ9 25/09/2014 Put 11.130 0.100 0.100 0.000   10 0.105
SUNI18 25/09/2014 Call 11.370 1.750 1.750 0.000   0 1.715
SUNI28 25/09/2014 Put 11.370 0.130 0.130 0.000   158 0.135
SUNW79 25/09/2014 Call 11.610 1.525 1.525 0.000   75 1.495
SUNW89 25/09/2014 Put 11.610 0.170 0.170 0.170 12 1,013 0.175
SUNFU8 25/09/2014 Call 11.850 1.315 1.315 0.000   0 1.285
SUNFV8 25/09/2014 Put 11.850 0.215 0.215 0.000   254 0.220
SUNZP9 25/09/2014 Call 12.090 1.105 1.105 0.000   207 1.080
SUNZQ9 25/09/2014 Put 12.090 0.000 0.000 0.000   52 0.285
SUNFO8 25/09/2014 Call 12.340 0.905 0.905 0.000   25 0.880
SUNFP8 25/09/2014 Put 12.340 0.350 0.350 0.000   277 0.365
SUNEF7 25/09/2014 Call 12.580 0.730 0.730 0.000   3 0.710
SUNEG7 25/09/2014 Put 12.580 0.445 0.445 0.000   215 0.460
SUNKF8 25/09/2014 Call 12.590 0.585 0.585 0.000   209 0.565
SUNKG8 25/09/2014 Put 12.590 0.440 0.440 0.000   631 0.460
SUNFW8 25/09/2014 Call 12.820 0.570 0.570 0.000   2,021 0.555
SUNFX8 25/09/2014 Put 12.820 0.560 0.560 0.000   1,310 0.580
SUNIQ8 25/09/2014 Call 12.830 0.450 0.450 0.000   264 0.435
SUNIR8 25/09/2014 Put 12.830 0.555 0.555 0.000   0 0.575
SUNFT7 25/09/2014 Call 13.060 0.435 0.435 0.000   350 0.420
SUNFU7 25/09/2014 Put 13.060 0.695 0.695 0.000   2,000 0.720
SUNK28 25/09/2014 Call 13.070 0.340 0.340 0.000   764 0.330
SUNK18 25/09/2014 Put 13.070 0.690 0.690 0.000   250 0.715
SUNFM8 25/09/2014 Call 13.300 0.320 0.320 0.000   155 0.315
SUNFN8 25/09/2014 Put 13.300 0.855 0.855 0.000   17 0.880
SUNK38 25/09/2014 Call 13.310 0.250 0.250 0.000   2,058 0.245
SUNK48 25/09/2014 Put 13.310 0.845 0.845 0.000   0 0.870
SUNK37 25/09/2014 Call 13.540 0.000 0.000 0.000   104 0.225
SUNK47 25/09/2014 Put 13.540 1.030 1.030 0.000   50 1.060
SUNFQ8 25/09/2014 Call 13.790 0.165 0.165 0.000   200 0.160
SUNFR8 25/09/2014 Put 13.790 1.230 1.230 0.000   241 1.265
SUNQX7 25/09/2014 Call 14.030 0.115 0.115 0.000   48 0.115
SUNQY7 25/09/2014 Put 14.030 1.435 1.435 0.000   30 1.470
SUNFS8 25/09/2014 Call 14.270 0.085 0.085 0.000   769 0.085
SUNFT8 25/09/2014 Put 14.270 1.650 1.650 0.000   30 1.685
SUNSZ7 25/09/2014 Call 14.520 0.060 0.060 0.000   38 0.060
SUNT17 25/09/2014 Put 14.520 1.875 1.875 0.000   158 1.920
SUNFK8 25/09/2014 Call 15.000 0.040 0.040 0.000   20 0.040
SUNFL8 25/09/2014 Put 15.000 2.330 2.330 0.000   80 2.380
SUNDQ8 25/09/2014 Call 15.480 0.025 0.025 0.000   20 0.030
SUNDR8 25/09/2014 Put 15.480 2.785 2.785 0.000   80 2.850
SUNL48 25/09/2014 Call 15.960 0.020 0.020 0.000   0 0.030
SUNL58 25/09/2014 Put 15.960 3.245 3.245 0.000   80 3.330
SUNF98 25/09/2014 Call 16.440 0.015 0.015 0.000   100 0.030
SUNFF8 25/09/2014 Put 16.440 3.715 3.715 0.000   180 3.805
SUNRM8 18/12/2014 Call 0.010 12.825 12.825 0.000   0 12.795
SUNK29 18/12/2014 Call 5.810 7.205 7.205 0.000   0 7.170
SUNK39 18/12/2014 Put 5.810 0.007 0.007 0.000   250 0.009
SUNKA9 18/12/2014 Call 6.290 6.730 6.730 0.000   0 6.695
SUNKB9 18/12/2014 Put 6.290 0.015 0.015 0.000   0 0.015
SUNK89 18/12/2014 Call 6.770 6.255 6.255 0.000   0 6.225
SUNK99 18/12/2014 Put 6.770 0.020 0.020 0.000   0 0.025
SUNXY8 18/12/2014 Call 7.250 5.785 5.785 0.000   0 5.745
SUNXW8 18/12/2014 Put 7.250 0.025 0.025 0.000   204 0.030
SUNI48 18/12/2014 Call 7.740 5.300 5.300 0.000   0 5.260
SUNI38 18/12/2014 Put 7.740 0.030 0.030 0.000   344 0.030
SUNI68 18/12/2014 Call 8.230 4.810 4.810 0.000   30 4.775
SUNI58 18/12/2014 Put 8.230 0.035 0.035 0.000   1,084 0.035
SUNK69 18/12/2014 Call 8.710 4.335 4.335 0.000   0 4.300
SUNK79 18/12/2014 Put 8.710 0.040 0.040 0.000   0 0.045
SUNBF8 18/12/2014 Call 9.190 3.860 3.860 0.000   50 3.825
SUNBG8 18/12/2014 Put 9.190 0.055 0.055 0.000   0 0.055
SUNK49 18/12/2014 Call 9.670 3.390 3.390 0.000   0 3.355
SUNK59 18/12/2014 Put 9.670 0.070 0.070 0.000   140 0.070
SUNBI8 18/12/2014 Call 10.160 2.915 2.915 0.000   0 2.885
SUNBH8 18/12/2014 Put 10.160 0.095 0.095 0.000   420 0.095
SUNU18 18/12/2014 Call 10.400 2.685 2.685 0.000   0 2.655
SUNU28 18/12/2014 Put 10.400 0.115 0.115 0.000   12 0.115
SUNRH9 18/12/2014 Call 10.650 2.445 2.445 0.000   80 2.420
SUNRI9 18/12/2014 Put 10.650 0.135 0.135 0.000   182 0.135
SUNSG8 18/12/2014 Call 10.880 2.230 2.230 0.000   0 2.205
SUNSH8 18/12/2014 Put 10.880 0.160 0.160 0.000   30 0.165
SUNBJ8 18/12/2014 Call 11.130 2.000 2.000 0.000   0 1.975
SUNBK8 18/12/2014 Put 11.130 0.195 0.195 0.000   230 0.195
SUNQK8 18/12/2014 Call 11.370 1.785 1.785 0.000   29 1.760
SUNQL8 18/12/2014 Put 11.370 0.235 0.235 0.000   39 0.240
SUNW99 18/12/2014 Call 11.610 1.575 1.575 0.000   0 1.550
SUNWA9 18/12/2014 Put 11.610 0.280 0.280 0.000   80 0.285
SUNQW8 18/12/2014 Call 11.850 1.380 1.380 0.000   0 1.350
SUNQX8 18/12/2014 Put 11.850 0.335 0.335 0.000   55 0.345
SUNBM8 18/12/2014 Call 12.090 1.190 1.190 0.000   60 1.165
SUNBL8 18/12/2014 Put 12.090 0.405 0.405 0.385 10 30 0.415
SUNQO8 18/12/2014 Call 12.340 1.005 1.005 0.000   0 0.985
SUNQP8 18/12/2014 Put 12.340 0.490 0.490 0.000   67 0.505
SUNEH7 18/12/2014 Call 12.580 0.845 0.845 0.000   130 0.820
SUNEI7 18/12/2014 Put 12.580 0.585 0.585 0.000   30 0.600
SUNQU8 18/12/2014 Call 12.820 0.700 0.700 0.000   105 0.680
SUNQV8 18/12/2014 Put 12.820 0.700 0.700 0.000   0 0.715
SUNG68 18/12/2014 Call 13.060 0.570 0.570 0.000   100 0.555
SUNG58 18/12/2014 Put 13.060 0.825 0.825 0.000   100 0.840
SUNQQ8 18/12/2014 Call 13.300 0.460 0.460 0.000   138 0.445
SUNQR8 18/12/2014 Put 13.300 0.965 0.965 0.000   0 0.980
SUNG78 18/12/2014 Call 13.540 0.365 0.365 0.000   50 0.350
SUNG88 18/12/2014 Put 13.540 1.125 1.125 0.000   0 1.140
SUNGL8 18/12/2014 Call 13.550 0.360 0.360 0.000   178 0.345
SUNGM8 18/12/2014 Put 13.550 1.135 1.135 0.000   0 1.150
SUNQS8 18/12/2014 Call 13.790 0.285 0.285 0.000   178 0.270
SUNQT8 18/12/2014 Put 13.790 1.310 1.310 0.000   0 1.325
SUNQZ7 18/12/2014 Call 14.030 0.220 0.220 0.000   184 0.210
SUNR17 18/12/2014 Put 14.030 1.495 1.495 0.000   0 1.515
SUNQM8 18/12/2014 Call 14.270 0.170 0.170 0.000   143 0.160
SUNQN8 18/12/2014 Put 14.270 1.695 1.695 0.000   0 1.715
SUNT27 18/12/2014 Call 14.520 0.125 0.125 0.000   50 0.120
SUNT37 18/12/2014 Put 14.520 1.915 1.915 0.000   0 1.935
SUNRN8 18/12/2014 Call 15.000 0.075 0.075 0.000   217 0.075
SUNRO8 18/12/2014 Put 15.000 2.350 2.350 0.000   0 2.375
SUNDS8 18/12/2014 Call 15.480 0.050 0.050 0.000   80 0.050
SUNDT8 18/12/2014 Put 15.480 2.805 2.805 0.000   0 2.835
SUNFG8 18/12/2014 Call 16.440 0.030 0.030 0.000   20 0.035
SUNFH8 18/12/2014 Put 16.440 3.740 3.740 0.000   0 3.770
SUNX98 26/03/2015 Call 0.010 12.530 12.530 0.000   0 12.500
SUNPZ7 26/03/2015 Call 9.350 3.695 3.695 0.000   0 3.665
SUNQ17 26/03/2015 Put 9.350 0.110 0.110 0.000   0 0.115
SUNY68 26/03/2015 Call 9.360 3.190 3.190 0.000   0 3.160
SUNY58 26/03/2015 Put 9.360 0.110 0.110 0.000   0 0.115
SUNQA7 26/03/2015 Call 9.840 3.220 3.220 0.000   0 3.190
SUNQB7 26/03/2015 Put 9.840 0.150 0.150 0.000   0 0.155
SUNPT7 26/03/2015 Call 10.330 2.750 2.750 0.000   0 2.720
SUNPU7 26/03/2015 Put 10.330 0.205 0.205 0.000   0 0.210
SUNXT8 26/03/2015 Call 10.340 2.340 2.340 0.000   0 2.310
SUNXU8 26/03/2015 Put 10.340 0.205 0.205 0.000   0 0.210
SUNQ47 26/03/2015 Call 10.820 2.295 2.295 0.000   0 2.270
SUNQ57 26/03/2015 Put 10.820 0.285 0.285 0.000   0 0.290
SUNX18 26/03/2015 Call 11.070 2.075 2.075 0.000   0 2.045
SUNX28 26/03/2015 Put 11.070 0.340 0.340 0.000   0 0.340
SUNPV7 26/03/2015 Call 11.320 1.860 1.860 0.000   0 1.830
SUNPW7 26/03/2015 Put 11.320 0.395 0.395 0.000   0 0.400
SUNWS8 26/03/2015 Call 11.560 1.665 1.665 0.000   0 1.635
SUNWT8 26/03/2015 Put 11.560 0.465 0.465 0.000   0 0.470
SUNQ67 26/03/2015 Call 11.810 1.465 1.465 0.000   1,000 1.440
SUNQ77 26/03/2015 Put 11.810 0.540 0.540 0.000   1,000 0.545
SUNXZ8 26/03/2015 Call 11.820 1.225 1.225 0.000   0 1.200
SUNXV8 26/03/2015 Put 11.820 0.540 0.540 0.000   0 0.545
SUNX38 26/03/2015 Call 12.050 1.290 1.290 0.000   0 1.265
SUNX48 26/03/2015 Put 12.050 0.630 0.630 0.000   0 0.640
SUNQ27 26/03/2015 Call 12.300 1.115 1.115 0.000   0 1.090
SUNQ37 26/03/2015 Put 12.300 0.730 0.730 0.000   120 0.745
SUNWY8 26/03/2015 Call 12.550 0.955 0.955 0.000   0 0.930
SUNWZ8 26/03/2015 Put 12.550 0.850 0.850 0.000   0 0.860
SUNQ87 26/03/2015 Call 12.790 0.820 0.820 0.000   200 0.795
SUNQ97 26/03/2015 Put 12.790 0.970 0.970 0.000   0 0.985
SUNX58 26/03/2015 Call 13.040 0.690 0.690 0.000   0 0.665
SUNX68 26/03/2015 Put 13.040 1.110 1.110 0.000   0 1.125
SUNY18 26/03/2015 Call 13.050 0.570 0.570 0.000   0 0.550
SUNY28 26/03/2015 Put 13.050 1.100 1.100 0.000   0 1.120
SUNPX7 26/03/2015 Call 13.280 0.580 0.580 0.000   0 0.560
SUNPY7 26/03/2015 Put 13.280 1.255 1.255 0.000   0 1.275
SUNWU8 26/03/2015 Call 13.530 0.480 0.480 0.000   0 0.465
SUNWV8 26/03/2015 Put 13.530 1.415 1.415 0.000   0 1.435
SUNY48 26/03/2015 Call 13.540 0.395 0.395 0.000   0 0.380
SUNY38 26/03/2015 Put 13.540 1.410 1.410 0.000   0 1.425
SUNQD7 26/03/2015 Call 13.780 0.395 0.395 0.000   0 0.380
SUNQE7 26/03/2015 Put 13.780 1.595 1.595 0.000   207 1.615
SUNX78 26/03/2015 Call 14.020 0.330 0.330 0.000   200 0.315
SUNX88 26/03/2015 Put 14.020 1.775 1.775 0.000   0 1.790
SUNT47 26/03/2015 Call 14.270 0.265 0.265 0.000   400 0.255
SUNT57 26/03/2015 Put 14.270 1.975 1.975 0.000   199 1.990
SUNWW8 26/03/2015 Call 14.520 0.220 0.220 0.000   0 0.205
SUNWX8 26/03/2015 Put 14.520 2.180 2.180 0.000   0 2.195
SUNTY7 26/03/2015 Call 14.760 0.180 0.180 0.000   200 0.170
SUNTZ7 26/03/2015 Put 14.760 2.385 2.385 0.000   0 2.405
SUNEK8 26/03/2015 Call 15.750 0.080 0.080 0.000   0 0.075
SUNEL8 26/03/2015 Put 15.750 3.275 3.275 0.000   0 3.300
SUNL68 26/03/2015 Call 16.730 0.035 0.035 0.000   0 0.035
SUNL78 26/03/2015 Put 16.730 4.200 4.200 0.000   0 4.225
SUNLY9 25/06/2015 Call 5.810 7.200 7.200 0.000   0 7.170
SUNLZ9 25/06/2015 Put 5.810 0.020 0.020 0.000   1,000 0.020
SUNMB9 25/06/2015 Call 6.290 6.725 6.725 0.000   0 6.695
SUNMC9 25/06/2015 Put 6.290 0.035 0.035 0.000   2,390 0.035
SUNM39 25/06/2015 Call 6.770 6.250 6.250 0.000   0 6.220
SUNM49 25/06/2015 Put 6.770 0.050 0.050 0.000   0 0.050
SUNM99 25/06/2015 Call 7.250 5.770 5.770 0.000   0 5.740
SUNMA9 25/06/2015 Put 7.250 0.075 0.075 0.000   0 0.075
SUNM19 25/06/2015 Call 7.740 5.285 5.285 0.000   0 5.255
SUNM29 25/06/2015 Put 7.740 0.105 0.105 0.000   0 0.110
SUNMF9 25/06/2015 Call 8.230 4.805 4.805 0.000   0 4.775
SUNMG9 25/06/2015 Put 8.230 0.150 0.150 0.000   0 0.150
SUNM59 25/06/2015 Call 8.710 4.335 4.335 0.000   0 4.305
SUNM69 25/06/2015 Put 8.710 0.200 0.200 0.000   0 0.200
SUNMD9 25/06/2015 Call 9.190 3.870 3.870 0.000   100 3.840
SUNME9 25/06/2015 Put 9.190 0.270 0.270 0.000   0 0.270
SUNM79 25/06/2015 Call 9.670 3.420 3.420 0.000   0 3.390
SUNM89 25/06/2015 Put 9.670 0.345 0.345 0.000   0 0.345
SUNN19 25/06/2015 Call 10.160 2.975 2.975 0.000   0 2.945
SUNN29 25/06/2015 Put 10.160 0.445 0.445 0.000   0 0.445
SUNRJ9 25/06/2015 Call 10.650 2.550 2.550 0.000   105 2.525
SUNRK9 25/06/2015 Put 10.650 0.565 0.565 0.000   0 0.565
SUNTB9 25/06/2015 Call 11.130 2.160 2.160 0.000   1,026 2.140
SUNTC9 25/06/2015 Put 11.130 0.700 0.700 0.000   0 0.705
SUNWB9 25/06/2015 Call 11.610 1.805 1.805 0.000   0 1.780
SUNWC9 25/06/2015 Put 11.610 0.860 0.860 0.000   0 0.860
SUNZR9 25/06/2015 Call 12.090 1.480 1.480 0.000   0 1.460
SUNZS9 25/06/2015 Put 12.090 1.045 1.045 0.000   0 1.050
SUNEJ7 25/06/2015 Call 12.580 1.185 1.185 0.000   30 1.165
SUNEK7 25/06/2015 Put 12.580 1.265 1.265 0.000   30 1.270
SUNFV7 25/06/2015 Call 13.060 0.930 0.930 0.000   0 0.915
SUNFW7 25/06/2015 Put 13.060 1.500 1.500 0.000   0 1.510
SUNK57 25/06/2015 Call 13.540 0.710 0.710 0.000   0 0.700
SUNK67 25/06/2015 Put 13.540 1.765 1.765 0.000   0 1.775
SUNR27 25/06/2015 Call 14.030 0.525 0.525 0.000   0 0.515
SUNR37 25/06/2015 Put 14.030 2.065 2.065 0.000   0 2.080
SUNT67 25/06/2015 Call 14.520 0.375 0.375 0.000   0 0.365
SUNT77 25/06/2015 Put 14.520 2.395 2.395 0.000   0 2.410
SUNDU8 25/06/2015 Call 15.480 0.165 0.165 0.000   0 0.160
SUNDV8 25/06/2015 Put 15.480 3.115 3.115 0.000   0 3.135
SUNFI8 25/06/2015 Call 16.440 0.060 0.060 0.000   0 0.055
SUNFJ8 25/06/2015 Put 16.440 3.925 3.925 0.000   0 3.945
SUNU38 24/09/2015 Call 10.000 3.085 3.085 0.000   0 3.065
SUNU48 24/09/2015 Put 10.000 0.330 0.330 0.000   0 0.335
SUNQ28 24/09/2015 Call 10.500 2.640 2.640 0.000   0 2.615
SUNQ38 24/09/2015 Put 10.500 0.455 0.455 0.000   0 0.460
SUNI78 24/09/2015 Call 11.000 2.220 2.220 0.000   0 2.200
SUNI88 24/09/2015 Put 11.000 0.610 0.610 0.000   0 0.620
SUNG38 24/09/2015 Call 11.500 1.840 1.840 0.000   0 1.820
SUNG48 24/09/2015 Put 11.500 0.795 0.795 0.000   0 0.805
SUNGX8 24/09/2015 Call 12.000 1.495 1.495 0.000   0 1.475
SUNGY8 24/09/2015 Put 12.000 1.010 1.010 0.000   0 1.020
SUNG18 24/09/2015 Call 12.500 1.190 1.190 0.000   0 1.175
SUNG28 24/09/2015 Put 12.500 1.255 1.255 0.000   0 1.270
SUNGN8 24/09/2015 Call 13.000 0.930 0.930 0.000   0 0.915
SUNGO8 24/09/2015 Put 13.000 1.530 1.530 0.000   0 1.550
SUNFY8 24/09/2015 Call 13.500 0.710 0.710 0.000   0 0.695
SUNFZ8 24/09/2015 Put 13.500 1.840 1.840 0.000   0 1.860
SUNGP8 24/09/2015 Call 14.000 0.525 0.525 0.000   0 0.515
SUNGQ8 24/09/2015 Put 14.000 2.175 2.175 0.000   0 2.195
SUNGV8 24/09/2015 Call 14.500 0.375 0.375 0.000   0 0.365
SUNGW8 24/09/2015 Put 14.500 2.530 2.530 0.000   0 2.555
SUNGR8 24/09/2015 Call 15.000 0.255 0.255 0.000   0 0.250
SUNGS8 24/09/2015 Put 15.000 2.910 2.910 0.000   0 2.935
SUNGT8 24/09/2015 Call 16.000 0.105 0.105 0.000   0 0.100
SUNGU8 24/09/2015 Put 16.000 3.730 3.730 0.000   0 3.755
SUND57 17/12/2015 Call 7.870 5.165 5.165 0.000   0 5.135
SUND67 17/12/2015 Put 7.870 0.115 0.115 0.000   0 0.120
SUNCL7 17/12/2015 Call 8.360 4.685 4.685 0.000   0 4.655
SUNCM7 17/12/2015 Put 8.360 0.170 0.170 0.000   0 0.170
SUNCN7 17/12/2015 Call 8.860 4.210 4.210 0.000   0 4.180
SUNCO7 17/12/2015 Put 8.860 0.240 0.240 0.000   0 0.245
SUNCX7 17/12/2015 Call 9.350 3.760 3.760 0.000   0 3.730
SUNCY7 17/12/2015 Put 9.350 0.325 0.325 0.000   0 0.330
SUNCP7 17/12/2015 Call 9.840 3.325 3.325 0.000   0 3.300
SUNCQ7 17/12/2015 Put 9.840 0.430 0.430 0.000   0 0.435
SUND27 17/12/2015 Call 10.330 2.915 2.915 0.000   25 2.885
SUND37 17/12/2015 Put 10.330 0.560 0.560 0.000   20 0.565
SUNCT7 17/12/2015 Call 10.820 2.535 2.535 0.000   0 2.510
SUNCU7 17/12/2015 Put 10.820 0.710 0.710 0.000   1,700 0.720
SUNCV7 17/12/2015 Call 11.320 2.170 2.170 0.000   0 2.145
SUNCW7 17/12/2015 Put 11.320 0.885 0.885 0.000   0 0.895
SUNCR7 17/12/2015 Call 11.810 1.840 1.840 0.000   80 1.820
SUNCS7 17/12/2015 Put 11.810 1.085 1.085 0.000   140 1.095
SUNCZ7 17/12/2015 Call 12.300 1.545 1.545 0.000   3,050 1.525
SUND17 17/12/2015 Put 12.300 1.315 1.315 0.000   0 1.325
SUNEX7 17/12/2015 Call 12.790 1.275 1.275 0.000   0 1.255
SUNEY7 17/12/2015 Put 12.790 1.565 1.565 0.000   0 1.580
SUNJQ7 17/12/2015 Call 13.280 1.030 1.030 0.000   0 1.015
SUNJR7 17/12/2015 Put 13.280 1.840 1.840 0.000   0 1.855
SUNLY7 17/12/2015 Call 13.780 0.815 0.815 0.000   0 0.800
SUNLZ7 17/12/2015 Put 13.780 2.150 2.150 0.000   0 2.165
SUNT87 17/12/2015 Call 14.270 0.635 0.635 0.000   0 0.620
SUNT97 17/12/2015 Put 14.270 2.475 2.475 0.000   0 2.495
SUNU17 17/12/2015 Call 14.760 0.475 0.475 0.000   0 0.470
SUNU27 17/12/2015 Put 14.760 2.820 2.820 0.000   0 2.845
SUNEM8 17/12/2015 Call 15.750 0.240 0.240 0.000   0 0.235
SUNEN8 17/12/2015 Put 15.750 3.580 3.580 0.000   0 3.605
SUNL88 17/12/2015 Call 16.730 0.100 0.100 0.000   0 0.100
SUNL98 17/12/2015 Put 16.730 4.400 4.400 0.000   0 4.425
SUNXP7 23/06/2016 Call 9.350 3.730 3.730 0.000   0 3.700
SUNXQ7 23/06/2016 Put 9.350 0.550 0.550 0.000   0 0.555
SUNXB7 23/06/2016 Call 9.840 3.295 3.295 0.000   0 3.270
SUNXC7 23/06/2016 Put 9.840 0.700 0.700 0.000   0 0.705
SUNWU7 23/06/2016 Call 10.330 2.900 2.900 0.000   0 2.875
SUNWV7 23/06/2016 Put 10.330 0.880 0.880 0.000   0 0.890
SUNX37 23/06/2016 Call 10.820 2.550 2.550 0.000   0 2.525
SUNX47 23/06/2016 Put 10.820 1.075 1.075 0.000   0 1.085
SUNWW7 23/06/2016 Call 11.320 2.235 2.235 0.000   0 2.210
SUNWX7 23/06/2016 Put 11.320 1.300 1.300 0.000   0 1.315
SUNX97 23/06/2016 Call 11.810 1.965 1.965 0.000   0 1.945
SUNXA7 23/06/2016 Put 11.810 1.545 1.545 0.000   0 1.560
SUNWY7 23/06/2016 Call 12.300 1.720 1.720 0.000   0 1.700
SUNWZ7 23/06/2016 Put 12.300 1.805 1.805 0.000   0 1.820
SUNX77 23/06/2016 Call 12.790 1.515 1.515 0.000   0 1.500
SUNX87 23/06/2016 Put 12.790 2.090 2.090 0.000   0 2.105
SUNX17 23/06/2016 Call 13.280 1.325 1.325 0.000   0 1.310
SUNX27 23/06/2016 Put 13.280 2.385 2.385 0.000   0 2.400
SUNX57 23/06/2016 Call 13.780 1.160 1.160 0.000   0 1.145
SUNX67 23/06/2016 Put 13.780 2.710 2.710 0.000   0 2.730
SUNY97 23/06/2016 Call 14.270 1.010 1.010 0.000   0 1.000
SUNYA7 23/06/2016 Put 14.270 3.040 3.040 0.000   0 3.060
SUNZK7 23/06/2016 Call 14.760 0.890 0.890 0.000   0 0.880
SUNZL7 23/06/2016 Put 14.760 3.385 3.385 0.000   0 3.410
SUNEO8 23/06/2016 Call 15.750 0.680 0.680 0.000   0 0.670
SUNEP8 23/06/2016 Put 15.750 4.120 4.120 0.000   0 4.145
SUNLA8 23/06/2016 Call 16.730 0.515 0.515 0.000   0 0.510
SUNLB8 23/06/2016 Put 16.730 4.890 4.890 0.000   0 4.915
SUNU58 22/12/2016 Call 10.000 3.065 3.065 0.000   0 3.035
SUNU68 22/12/2016 Put 10.000 0.550 0.550 0.550 20 0 0.500
SUNSI8 22/12/2016 Call 10.500 2.605 2.605 0.000   0 2.575
SUNSJ8 22/12/2016 Put 10.500 0.700 0.700 0.000   0 0.675
SUNR98 22/12/2016 Call 11.000 2.190 2.190 0.000   0 2.165
SUNRF8 22/12/2016 Put 11.000 0.885 0.885 0.000   0 0.880
SUNR38 22/12/2016 Call 11.500 1.835 1.835 0.000   0 1.810
SUNR48 22/12/2016 Put 11.500 1.105 1.105 0.000   0 1.110
SUNR78 22/12/2016 Call 12.000 1.535 1.535 0.000   0 1.515
SUNR88 22/12/2016 Put 12.000 1.350 1.350 0.000   0 1.365
SUNQY8 22/12/2016 Call 12.500 1.285 1.285 0.000   0 1.265
SUNQZ8 22/12/2016 Put 12.500 1.620 1.620 0.000   0 1.640
SUNRG8 22/12/2016 Call 13.000 1.080 1.080 0.000   0 1.065
SUNRH8 22/12/2016 Put 13.000 1.930 1.930 0.000   0 1.950
SUNR18 22/12/2016 Call 13.500 0.900 0.900 0.000   0 0.890
SUNR28 22/12/2016 Put 13.500 2.250 2.250 0.000   0 2.275
SUNRI8 22/12/2016 Call 14.000 0.755 0.755 0.000   0 0.740
SUNRJ8 22/12/2016 Put 14.000 2.590 2.590 0.000   0 2.615
SUNRK8 22/12/2016 Call 14.500 0.630 0.630 0.000   0 0.620
SUNRL8 22/12/2016 Put 14.500 2.955 2.955 0.000   0 2.980
SUNR58 22/12/2016 Call 15.000 0.520 0.520 0.000   0 0.510
SUNR68 22/12/2016 Put 15.000 3.330 3.330 0.000   0 3.355

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.