Options - Detailed search results
Option prices
Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.
Further information on option prices and how prices are released on www.asx.com.au.
Shares
| Code | Last | $ +/- | Bid | Offer | Open | High | Low | Volume | Options | Warrants & Structured Products | CFDs | Chart | Status |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SUN * | 12.710 | 0.000 | 12.710 | 12.720 | 12.800 | 12.860 | 12.660 | 1,905,286 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| SUNLG7 | 30/05/2013 | Call | 0.010 | 12.760 | 12.760 | 0.000 | 0 | 12.710 | |
| SUNXP9 | 30/05/2013 | Call | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 4.965 | |
| SUNY59 | 30/05/2013 | Call | 8.000 | 4.700 | 4.700 | 0.000 | 0 | 4.715 | |
| SUNY99 | 30/05/2013 | Call | 8.250 | 4.450 | 4.450 | 0.000 | 0 | 4.465 | |
| SUNYF9 | 30/05/2013 | Call | 8.500 | 4.200 | 4.200 | 0.000 | 0 | 4.215 | |
| SUNXN9 | 30/05/2013 | Call | 8.750 | 3.950 | 3.950 | 0.000 | 0 | 3.965 | |
| SUNY19 | 30/05/2013 | Call | 9.000 | 0.000 | 0.000 | 0.000 | 0 | 3.715 | |
| SUNNX7 | 30/05/2013 | Call | 9.100 | 0.000 | 0.000 | 0.000 | 65 | 3.615 | |
| SUNYB9 | 30/05/2013 | Call | 9.250 | 3.450 | 3.450 | 0.000 | 0 | 3.465 | |
| SUNNM7 | 30/05/2013 | Call | 9.260 | 3.440 | 3.440 | 0.000 | 0 | 3.455 | |
| SUNXT9 | 30/05/2013 | Call | 9.500 | 3.200 | 3.200 | 0.000 | 0 | 3.215 | |
| SUNXR9 | 30/05/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 2.965 | |
| SUNXY9 | 30/05/2013 | Call | 10.000 | 2.700 | 2.700 | 0.000 | 319 | 2.715 | |
| SUNYD9 | 30/05/2013 | Call | 10.250 | 2.450 | 2.450 | 0.000 | 0 | 2.465 | |
| SUNXV9 | 30/05/2013 | Call | 10.500 | 0.000 | 0.000 | 0.000 | 0 | 2.215 | |
| SUNM97 | 30/05/2013 | Call | 10.510 | 0.000 | 0.000 | 0.000 | 30 | 2.205 | |
| SUNY39 | 30/05/2013 | Call | 10.750 | 1.950 | 1.950 | 0.000 | 0 | 1.970 | |
| SUNM87 | 30/05/2013 | Call | 10.760 | 1.940 | 1.940 | 0.000 | 0 | 1.960 | |
| SUNY79 | 30/05/2013 | Call | 11.000 | 1.705 | 1.705 | 0.000 | 469 | 1.720 | |
| SUNNQ7 | 30/05/2013 | Call | 11.010 | 1.695 | 1.695 | 0.000 | 0 | 1.710 | |
| SUNYH9 | 30/05/2013 | Call | 11.250 | 1.385 | 1.565 | 0.000 | 180 | 1.475 | |
| SUNMX7 | 30/05/2013 | Call | 11.260 | 1.375 | 1.555 | 0.000 | 0 | 1.465 | |
| SUNYJ9 | 30/05/2013 | Call | 11.500 | 1.155 | 1.295 | 0.000 | 75 | 1.230 | |
| SUNMD7 | 30/05/2013 | Call | 11.510 | 1.145 | 1.285 | 0.000 | 80 | 1.220 | |
| SUNZB9 | 30/05/2013 | Call | 11.750 | 0.910 | 1.050 | 0.000 | 819 | 0.985 | |
| SUNMG7 | 30/05/2013 | Call | 11.760 | 0.900 | 1.040 | 0.000 | 45 | 0.975 | |
| SUNZV9 | 30/05/2013 | Call | 12.000 | 0.670 | 0.810 | 0.000 | 40 | 2,236 | 0.745 |
| SUNMH7 | 30/05/2013 | Call | 12.010 | 0.660 | 0.800 | 0.000 | 306 | 0.735 | |
| SUNDR7 | 30/05/2013 | Call | 12.250 | 0.455 | 0.565 | 0.000 | 615 | 0.520 | |
| SUNMS7 | 30/05/2013 | Call | 12.260 | 0.445 | 0.565 | 0.000 | 250 | 0.515 | |
| SUNE47 | 30/05/2013 | Call | 12.500 | 0.275 | 0.345 | 0.330 | 36 | 837 | 0.320 |
| SUNMN7 | 30/05/2013 | Call | 12.510 | 0.265 | 0.355 | 0.000 | 52 | 0.320 | |
| SUNF27 | 30/05/2013 | Call | 12.750 | 0.155 | 0.175 | 0.180 | 45 | 490 | 0.180 |
| SUNFH7 | 30/05/2013 | Call | 13.000 | 0.065 | 0.085 | 0.000 | 2,000 | 0.090 | |
| SUNJ87 | 30/05/2013 | Call | 13.250 | 0.025 | 0.040 | 0.000 | 668 | 0.040 | |
| SUNJU7 | 30/05/2013 | Call | 13.500 | 0.008 | 0.020 | 0.000 | 70 | 0.015 | |
| SUNLL7 | 30/05/2013 | Call | 13.750 | 0.006 | 0.006 | 0.000 | 0 | 0.005 | |
| SUNQH7 | 30/05/2013 | Call | 14.000 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| SUNS97 | 30/05/2013 | Call | 14.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNSB7 | 30/05/2013 | Call | 14.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNTA7 | 30/05/2013 | Call | 14.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNMH9 | 27/06/2013 | Call | 0.010 | 12.785 | 12.785 | 0.000 | 0 | 12.735 | |
| SUNIK9 | 27/06/2013 | Call | 5.900 | 6.875 | 6.875 | 0.000 | 0 | 6.825 | |
| SUNLR9 | 27/06/2013 | Call | 6.140 | 6.635 | 6.635 | 0.000 | 0 | 6.590 | |
| SUNIG9 | 27/06/2013 | Call | 6.390 | 6.325 | 6.325 | 0.000 | 0 | 6.340 | |
| SUNSG8 | 27/06/2013 | Call | 6.640 | 6.075 | 6.075 | 0.000 | 0 | 6.090 | |
| SUNSD8 | 27/06/2013 | Call | 6.880 | 5.835 | 5.835 | 0.000 | 0 | 5.850 | |
| SUNLT9 | 27/06/2013 | Call | 7.130 | 5.585 | 5.585 | 0.000 | 0 | 5.600 | |
| SUNY18 | 27/06/2013 | Call | 7.370 | 0.000 | 0.000 | 0.000 | 130 | 5.365 | |
| SUNLP9 | 27/06/2013 | Call | 7.620 | 0.000 | 0.000 | 0.000 | 0 | 5.115 | |
| SUNSC8 | 27/06/2013 | Call | 7.870 | 4.845 | 4.845 | 0.000 | 0 | 4.865 | |
| SUNS19 | 27/06/2013 | Call | 7.880 | 4.845 | 4.845 | 0.000 | 0 | 4.865 | |
| SUNS98 | 27/06/2013 | Call | 8.110 | 4.605 | 4.605 | 0.000 | 0 | 4.625 | |
| SUNS29 | 27/06/2013 | Call | 8.120 | 4.605 | 4.605 | 0.000 | 13 | 4.620 | |
| SUNI79 | 27/06/2013 | Call | 8.360 | 4.360 | 4.360 | 0.000 | 0 | 4.380 | |
| SUNS59 | 27/06/2013 | Call | 8.370 | 4.355 | 4.355 | 0.000 | 310 | 4.370 | |
| SUNLN9 | 27/06/2013 | Call | 8.600 | 4.120 | 4.120 | 0.000 | 0 | 4.140 | |
| SUNII9 | 27/06/2013 | Call | 8.850 | 0.000 | 0.000 | 0.000 | 0 | 3.890 | |
| SUNLW9 | 27/06/2013 | Call | 9.090 | 0.000 | 0.000 | 0.000 | 191 | 3.655 | |
| SUNI99 | 27/06/2013 | Call | 9.340 | 3.380 | 3.380 | 0.000 | 0 | 3.405 | |
| SUNLL9 | 27/06/2013 | Call | 9.590 | 0.000 | 0.000 | 0.000 | 250 | 3.160 | |
| SUNB27 | 27/06/2013 | Call | 9.610 | 0.000 | 0.000 | 0.000 | 2,859 | 3.135 | |
| SUNI59 | 27/06/2013 | Call | 9.830 | 0.000 | 0.000 | 0.000 | 0 | 2.920 | |
| SUNNV9 | 27/06/2013 | Call | 10.080 | 2.645 | 2.645 | 0.000 | 1,250 | 2.675 | |
| SUNP89 | 27/06/2013 | Call | 10.320 | 0.000 | 0.000 | 0.000 | 0 | 2.435 | |
| SUNIL7 | 27/06/2013 | Call | 10.330 | 0.000 | 0.000 | 0.000 | 790 | 2.420 | |
| SUNRV9 | 27/06/2013 | Call | 10.570 | 0.000 | 0.000 | 0.000 | 500 | 2.190 | |
| SUNMB7 | 27/06/2013 | Call | 10.580 | 0.000 | 0.000 | 0.000 | 40 | 2.175 | |
| SUNTL9 | 27/06/2013 | Call | 10.820 | 1.915 | 1.915 | 0.000 | 3,781 | 1.945 | |
| SUNNT7 | 27/06/2013 | Call | 11.010 | 1.735 | 1.735 | 0.000 | 30 | 1.755 | |
| SUNU89 | 27/06/2013 | Call | 11.060 | 1.685 | 1.685 | 0.000 | 5,080 | 1.715 | |
| SUNMZ7 | 27/06/2013 | Call | 11.070 | 1.680 | 1.680 | 0.000 | 0 | 1.700 | |
| SUNVW9 | 27/06/2013 | Call | 11.310 | 1.380 | 1.560 | 0.000 | 5,240 | 1.475 | |
| SUNN37 | 27/06/2013 | Call | 11.320 | 1.370 | 1.550 | 0.000 | 0 | 1.465 | |
| SUNYT9 | 27/06/2013 | Call | 11.550 | 1.175 | 1.315 | 0.000 | 465 | 1.245 | |
| SUNN47 | 27/06/2013 | Call | 11.560 | 1.165 | 1.305 | 0.000 | 0 | 1.235 | |
| SUNZD9 | 27/06/2013 | Call | 11.800 | 0.950 | 1.090 | 0.000 | 1,380 | 1.025 | |
| SUNBX7 | 27/06/2013 | Call | 12.040 | 0.750 | 0.890 | 0.000 | 1,530 | 0.820 | |
| SUNDT7 | 27/06/2013 | Call | 12.290 | 0.585 | 0.650 | 0.000 | 357 | 0.615 | |
| SUNER7 | 27/06/2013 | Call | 12.540 | 0.425 | 0.485 | 0.460 | 8 | 309 | 0.450 |
| SUNFJ7 | 27/06/2013 | Call | 12.780 | 0.295 | 0.325 | 0.000 | 667 | 0.315 | |
| SUNIT7 | 27/06/2013 | Call | 13.030 | 0.195 | 0.220 | 0.215 | 39 | 263 | 0.210 |
| SUNJA7 | 27/06/2013 | Call | 13.270 | 0.120 | 0.145 | 0.000 | 237 | 0.135 | |
| SUNKF7 | 27/06/2013 | Call | 13.520 | 0.070 | 0.090 | 0.000 | 855 | 0.085 | |
| SUNLN7 | 27/06/2013 | Call | 13.760 | 0.040 | 0.060 | 0.000 | 400 | 0.055 | |
| SUNQJ7 | 27/06/2013 | Call | 14.010 | 0.020 | 0.035 | 0.000 | 126 | 0.030 | |
| SUNSD7 | 27/06/2013 | Call | 14.260 | 0.015 | 0.015 | 0.000 | 0 | 0.020 | |
| SUNTC7 | 27/06/2013 | Call | 14.500 | 0.008 | 0.008 | 0.000 | 0 | 0.010 | |
| SUNTE7 | 27/06/2013 | Call | 14.750 | 0.004 | 0.004 | 0.000 | 0 | 0.005 | |
| SUNLK9 | 27/06/2013 | Call | 14.760 | 0.020 | 0.020 | 0.000 | 0 | 0.025 | |
| SUNS87 | 25/07/2013 | Call | 0.010 | 12.815 | 12.815 | 0.000 | 0 | 12.765 | |
| SUNIN7 | 25/07/2013 | Call | 8.750 | 3.990 | 3.990 | 0.000 | 0 | 4.005 | |
| SUNIH7 | 25/07/2013 | Call | 9.000 | 0.000 | 0.000 | 0.000 | 0 | 3.755 | |
| SUNGM7 | 25/07/2013 | Call | 9.250 | 0.000 | 0.000 | 0.000 | 0 | 3.505 | |
| SUNGY7 | 25/07/2013 | Call | 9.500 | 3.240 | 3.240 | 0.000 | 0 | 3.260 | |
| SUNFX7 | 25/07/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 3.010 | |
| SUNG27 | 25/07/2013 | Call | 10.000 | 2.750 | 2.750 | 0.000 | 0 | 2.765 | |
| SUNGO7 | 25/07/2013 | Call | 10.250 | 2.500 | 2.500 | 0.000 | 0 | 2.520 | |
| SUNGS7 | 25/07/2013 | Call | 10.500 | 0.000 | 0.000 | 0.000 | 0 | 2.280 | |
| SUNK77 | 25/07/2013 | Call | 10.510 | 0.000 | 0.000 | 0.000 | 0 | 2.275 | |
| SUNFZ7 | 25/07/2013 | Call | 10.750 | 2.020 | 2.020 | 0.000 | 0 | 2.045 | |
| SUNK97 | 25/07/2013 | Call | 10.760 | 2.010 | 2.010 | 0.000 | 0 | 2.040 | |
| SUNG47 | 25/07/2013 | Call | 11.000 | 1.790 | 1.790 | 0.000 | 113 | 1.815 | |
| SUNKB7 | 25/07/2013 | Call | 11.010 | 1.775 | 1.775 | 0.000 | 0 | 1.800 | |
| SUNGQ7 | 25/07/2013 | Call | 11.250 | 1.495 | 1.675 | 0.000 | 0 | 1.585 | |
| SUNGU7 | 25/07/2013 | Call | 11.500 | 1.270 | 1.450 | 0.000 | 30 | 1.365 | |
| SUNUK7 | 25/07/2013 | Call | 11.510 | 0.000 | 0.000 | 0.000 | 0 | 1.350 | |
| SUNG67 | 25/07/2013 | Call | 11.750 | 1.080 | 1.220 | 0.000 | 141 | 1.150 | |
| SUNGK7 | 25/07/2013 | Call | 12.000 | 0.880 | 1.020 | 0.000 | 62 | 0.950 | |
| SUNI17 | 25/07/2013 | Call | 12.250 | 0.720 | 0.785 | 0.000 | 0 | 0.745 | |
| SUNU67 | 25/07/2013 | Call | 12.260 | 0.685 | 0.825 | 0.000 | 0 | 0.760 | |
| SUNGW7 | 25/07/2013 | Call | 12.500 | 0.560 | 0.620 | 0.000 | 951 | 0.585 | |
| SUNU77 | 25/07/2013 | Call | 12.510 | 0.530 | 0.650 | 0.000 | 13 | 0.595 | |
| SUNG87 | 25/07/2013 | Call | 12.750 | 0.425 | 0.465 | 0.000 | 193 | 0.445 | |
| SUNIV7 | 25/07/2013 | Call | 13.000 | 0.310 | 0.350 | 0.000 | 530 | 0.335 | |
| SUNJC7 | 25/07/2013 | Call | 13.250 | 0.220 | 0.255 | 0.000 | 48 | 0.245 | |
| SUNJW7 | 25/07/2013 | Call | 13.500 | 0.150 | 0.180 | 0.000 | 53 | 0.170 | |
| SUNLP7 | 25/07/2013 | Call | 13.750 | 0.090 | 0.135 | 0.000 | 19 | 0.110 | |
| SUNQL7 | 25/07/2013 | Call | 14.000 | 0.050 | 0.095 | 0.000 | 2 | 0.075 | |
| SUNSH7 | 25/07/2013 | Call | 14.250 | 0.045 | 0.045 | 0.000 | 0 | 0.050 | |
| SUNSF7 | 25/07/2013 | Call | 14.500 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| SUNTG7 | 25/07/2013 | Call | 14.750 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| SUNM37 | 29/08/2013 | Call | 9.500 | 3.265 | 3.265 | 0.000 | 0 | 3.300 | |
| SUNM17 | 29/08/2013 | Call | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 3.045 | |
| SUNKX7 | 29/08/2013 | Call | 10.000 | 2.775 | 2.775 | 0.000 | 0 | 2.790 | |
| SUNL87 | 29/08/2013 | Call | 10.250 | 2.530 | 2.530 | 0.000 | 0 | 2.585 | |
| SUNKR7 | 29/08/2013 | Call | 10.500 | 0.000 | 0.000 | 0.000 | 0 | 2.305 | |
| SUNKV7 | 29/08/2013 | Call | 10.750 | 2.060 | 2.060 | 0.000 | 0 | 2.075 | |
| SUNL67 | 29/08/2013 | Call | 11.000 | 1.835 | 1.835 | 0.000 | 350 | 1.870 | |
| SUNKJ7 | 29/08/2013 | Call | 11.250 | 0.000 | 0.000 | 0.000 | 0 | 1.635 | |
| SUNKL7 | 29/08/2013 | Call | 11.500 | 0.000 | 0.000 | 0.000 | 314 | 1.420 | |
| SUNKT7 | 29/08/2013 | Call | 11.750 | 1.230 | 1.230 | 0.000 | 0 | 1.210 | |
| SUNL47 | 29/08/2013 | Call | 12.000 | 1.035 | 1.035 | 0.000 | 50 | 1.015 | |
| SUNU37 | 29/08/2013 | Call | 12.010 | 0.810 | 0.810 | 0.000 | 238 | 0.805 | |
| SUNKH7 | 29/08/2013 | Call | 12.250 | 0.850 | 0.850 | 0.000 | 61 | 0.830 | |
| SUNUB7 | 29/08/2013 | Call | 12.260 | 0.655 | 0.655 | 0.000 | 0 | 0.645 | |
| SUNKN7 | 29/08/2013 | Call | 12.500 | 0.000 | 0.000 | 0.000 | 450 | 0.675 | |
| SUNUA7 | 29/08/2013 | Call | 12.510 | 0.525 | 0.525 | 0.000 | 105 | 0.520 | |
| SUNKZ7 | 29/08/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.545 | |
| SUNUE7 | 29/08/2013 | Call | 12.760 | 0.410 | 0.410 | 0.000 | 0 | 0.410 | |
| SUNLA7 | 29/08/2013 | Call | 13.000 | 0.450 | 0.450 | 0.000 | 40 | 0.435 | |
| SUNKP7 | 29/08/2013 | Call | 13.250 | 0.360 | 0.360 | 0.000 | 33 | 0.345 | |
| SUNL27 | 29/08/2013 | Call | 13.500 | 0.280 | 0.280 | 0.000 | 225 | 0.270 | |
| SUNLR7 | 29/08/2013 | Call | 13.750 | 0.220 | 0.220 | 0.000 | 0 | 0.205 | |
| SUNQN7 | 29/08/2013 | Call | 14.000 | 0.000 | 0.000 | 0.000 | 0 | 0.160 | |
| SUNSJ7 | 29/08/2013 | Call | 14.250 | 0.105 | 0.105 | 0.000 | 0 | 0.120 | |
| SUNSL7 | 29/08/2013 | Call | 14.500 | 0.075 | 0.075 | 0.000 | 0 | 0.070 | |
| SUNTI7 | 29/08/2013 | Call | 14.750 | 0.055 | 0.055 | 0.000 | 0 | 0.050 | |
| SUNVD9 | 26/09/2013 | Call | 0.010 | 12.550 | 12.550 | 0.000 | 174 | 12.500 | |
| SUNIU9 | 26/09/2013 | Call | 5.900 | 6.905 | 6.905 | 0.000 | 0 | 6.855 | |
| SUNIW9 | 26/09/2013 | Call | 6.390 | 6.415 | 6.415 | 0.000 | 0 | 6.370 | |
| SUNIS9 | 26/09/2013 | Call | 6.880 | 5.865 | 5.865 | 0.000 | 0 | 5.890 | |
| SUNIY9 | 26/09/2013 | Call | 7.370 | 0.000 | 0.000 | 0.000 | 0 | 5.405 | |
| SUNUM9 | 26/09/2013 | Call | 7.620 | 0.000 | 0.000 | 0.000 | 0 | 5.155 | |
| SUNIO9 | 26/09/2013 | Call | 7.870 | 0.000 | 0.000 | 0.000 | 0 | 4.900 | |
| SUNUO9 | 26/09/2013 | Call | 8.110 | 4.645 | 4.645 | 0.000 | 0 | 4.665 | |
| SUNJ39 | 26/09/2013 | Call | 8.360 | 4.395 | 4.395 | 0.000 | 0 | 4.415 | |
| SUNZ29 | 26/09/2013 | Call | 8.370 | 4.125 | 4.125 | 0.000 | 0 | 4.140 | |
| SUNUI9 | 26/09/2013 | Call | 8.600 | 4.155 | 4.155 | 0.000 | 0 | 4.175 | |
| SUNIQ9 | 26/09/2013 | Call | 8.850 | 0.000 | 0.000 | 0.000 | 0 | 3.930 | |
| SUNUQ9 | 26/09/2013 | Call | 9.090 | 0.000 | 0.000 | 0.000 | 0 | 3.695 | |
| SUNJ19 | 26/09/2013 | Call | 9.340 | 3.425 | 3.425 | 0.000 | 0 | 3.455 | |
| SUNUK9 | 26/09/2013 | Call | 9.590 | 0.000 | 0.000 | 0.000 | 0 | 3.210 | |
| SUNIM9 | 26/09/2013 | Call | 9.830 | 0.000 | 0.000 | 0.000 | 113 | 2.955 | |
| SUNUS9 | 26/09/2013 | Call | 10.080 | 2.700 | 2.700 | 0.000 | 30 | 2.715 | |
| SUNMS9 | 26/09/2013 | Call | 10.320 | 0.000 | 0.000 | 0.000 | 48 | 2.505 | |
| SUNUG9 | 26/09/2013 | Call | 10.570 | 0.000 | 0.000 | 0.000 | 10 | 2.270 | |
| SUNR49 | 26/09/2013 | Call | 10.820 | 2.000 | 2.000 | 0.000 | 110 | 2.015 | |
| SUNUU9 | 26/09/2013 | Call | 11.060 | 1.785 | 1.785 | 0.000 | 40 | 1.825 | |
| SUNT39 | 26/09/2013 | Call | 11.310 | 0.000 | 0.000 | 0.000 | 60 | 1.605 | |
| SUNYV9 | 26/09/2013 | Call | 11.550 | 0.000 | 0.000 | 0.000 | 120 | 1.400 | |
| SUNZF9 | 26/09/2013 | Call | 11.800 | 1.185 | 1.185 | 0.000 | 300 | 1.200 | |
| SUNBZ7 | 26/09/2013 | Call | 12.040 | 0.000 | 0.000 | 1.045 | 100 | 2,100 | 1.010 |
| SUNDV7 | 26/09/2013 | Call | 12.290 | 0.845 | 0.845 | 0.000 | 4,285 | 0.830 | |
| SUNET7 | 26/09/2013 | Call | 12.540 | 0.000 | 0.000 | 0.000 | 80 | 0.685 | |
| SUNFL7 | 26/09/2013 | Call | 12.780 | 0.000 | 0.000 | 0.000 | 1,270 | 0.560 | |
| SUNIX7 | 26/09/2013 | Call | 13.030 | 0.470 | 0.470 | 0.000 | 2,780 | 0.450 | |
| SUNJE7 | 26/09/2013 | Call | 13.270 | 0.285 | 0.445 | 0.415 | 17 | 3,000 | 0.365 |
| SUNLC7 | 26/09/2013 | Call | 13.520 | 0.000 | 0.370 | 0.000 | 0 | 0.275 | |
| SUNLT7 | 26/09/2013 | Call | 13.760 | 0.220 | 0.220 | 0.000 | 0 | 0.215 | |
| SUNQP7 | 26/09/2013 | Call | 14.010 | 0.000 | 0.000 | 0.000 | 0 | 0.160 | |
| SUNSN7 | 26/09/2013 | Call | 14.260 | 0.105 | 0.105 | 0.000 | 0 | 0.120 | |
| SUNBQ7 | 26/09/2013 | Call | 14.270 | 0.095 | 0.095 | 0.000 | 0 | 0.100 | |
| SUNTK7 | 26/09/2013 | Call | 14.500 | 0.080 | 0.080 | 0.000 | 0 | 0.085 | |
| SUNTM7 | 26/09/2013 | Call | 14.750 | 0.055 | 0.055 | 0.000 | 0 | 0.060 | |
| SUNS27 | 24/10/2013 | Call | 10.500 | 0.000 | 0.000 | 0.000 | 0 | 2.315 | |
| SUNR47 | 24/10/2013 | Call | 10.750 | 2.070 | 2.070 | 0.000 | 0 | 2.090 | |
| SUNRJ7 | 24/10/2013 | Call | 11.000 | 1.850 | 1.850 | 0.000 | 0 | 1.895 | |
| SUNS67 | 24/10/2013 | Call | 11.250 | 1.640 | 1.640 | 0.000 | 0 | 1.665 | |
| SUNS47 | 24/10/2013 | Call | 11.500 | 0.000 | 0.000 | 0.000 | 0 | 1.460 | |
| SUNR87 | 24/10/2013 | Call | 11.750 | 1.285 | 1.285 | 0.000 | 0 | 1.255 | |
| SUNRN7 | 24/10/2013 | Call | 12.000 | 1.100 | 1.100 | 0.000 | 0 | 1.070 | |
| SUNRX7 | 24/10/2013 | Call | 12.250 | 0.925 | 0.925 | 0.000 | 0 | 0.900 | |
| SUNRH7 | 24/10/2013 | Call | 12.500 | 0.620 | 0.945 | 0.000 | 40 | 0 | 0.745 |
| SUNRF7 | 24/10/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.615 | |
| SUNRP7 | 24/10/2013 | Call | 13.000 | 0.535 | 0.535 | 0.000 | 0 | 0.505 | |
| SUNUF7 | 24/10/2013 | Call | 13.010 | 0.460 | 0.460 | 0.000 | 35 | 0.460 | |
| SUNRZ7 | 24/10/2013 | Call | 13.250 | 0.435 | 0.435 | 0.000 | 0 | 0.405 | |
| SUNR67 | 24/10/2013 | Call | 13.500 | 0.350 | 0.350 | 0.000 | 0 | 0.325 | |
| SUNRL7 | 24/10/2013 | Call | 13.750 | 0.280 | 0.280 | 0.000 | 0 | 0.255 | |
| SUNRV7 | 24/10/2013 | Call | 14.000 | 0.000 | 0.000 | 0.000 | 0 | 0.200 | |
| SUNSP7 | 24/10/2013 | Call | 14.250 | 0.145 | 0.145 | 0.000 | 0 | 0.155 | |
| SUNSR7 | 24/10/2013 | Call | 14.500 | 0.110 | 0.110 | 0.000 | 0 | 0.115 | |
| SUNTO7 | 24/10/2013 | Call | 14.750 | 0.085 | 0.085 | 0.000 | 0 | 0.085 | |
| SUND47 | 19/12/2013 | Call | 0.010 | 12.630 | 12.630 | 0.000 | 0 | 12.575 | |
| SUNJH7 | 19/12/2013 | Call | 3.930 | 0.000 | 0.000 | 8.850 | 20 | 60 | 8.810 |
| SUNJI7 | 19/12/2013 | Call | 4.920 | 7.875 | 7.875 | 0.000 | 0 | 7.825 | |
| SUNJL7 | 19/12/2013 | Call | 5.900 | 6.900 | 6.900 | 0.000 | 0 | 6.855 | |
| SUNJ59 | 19/12/2013 | Call | 6.390 | 6.415 | 6.415 | 0.000 | 0 | 6.370 | |
| SUNJM7 | 19/12/2013 | Call | 6.880 | 5.865 | 5.865 | 0.000 | 130 | 5.885 | |
| SUNXU8 | 19/12/2013 | Call | 7.370 | 0.000 | 0.000 | 0.000 | 0 | 5.405 | |
| SUNJ79 | 19/12/2013 | Call | 7.870 | 0.000 | 0.000 | 0.000 | 0 | 4.905 | |
| SUNJ28 | 19/12/2013 | Call | 8.110 | 4.645 | 4.645 | 0.000 | 0 | 4.660 | |
| SUNJ38 | 19/12/2013 | Call | 8.360 | 4.395 | 4.395 | 0.000 | 0 | 4.410 | |
| SUNJI8 | 19/12/2013 | Call | 8.600 | 4.155 | 4.155 | 0.000 | 0 | 4.175 | |
| SUNN18 | 19/12/2013 | Call | 8.850 | 0.000 | 0.000 | 0.000 | 0 | 3.930 | |
| SUNC27 | 19/12/2013 | Call | 9.090 | 0.000 | 0.000 | 0.000 | 0 | 3.710 | |
| SUNN68 | 19/12/2013 | Call | 9.340 | 3.425 | 3.425 | 0.000 | 250 | 3.445 | |
| SUNCF7 | 19/12/2013 | Call | 9.590 | 0.000 | 0.000 | 0.000 | 0 | 3.220 | |
| SUNNK8 | 19/12/2013 | Call | 9.830 | 0.000 | 0.000 | 0.000 | 2,337 | 2.965 | |
| SUNC47 | 19/12/2013 | Call | 10.080 | 2.705 | 2.705 | 0.000 | 410 | 2.725 | |
| SUNMU9 | 19/12/2013 | Call | 10.320 | 0.000 | 0.000 | 0.000 | 1,231 | 1,446 | 2.525 |
| SUNCH7 | 19/12/2013 | Call | 10.570 | 0.000 | 0.000 | 0.000 | 610 | 2.320 | |
| SUNDZ7 | 19/12/2013 | Call | 10.580 | 0.000 | 0.000 | 0.000 | 1,127 | 2.185 | |
| SUNR69 | 19/12/2013 | Call | 10.820 | 2.025 | 2.025 | 0.000 | 149 | 2.090 | |
| SUNC87 | 19/12/2013 | Call | 11.060 | 1.820 | 1.820 | 0.000 | 530 | 1.885 | |
| SUNDY7 | 19/12/2013 | Call | 11.070 | 1.700 | 1.700 | 0.000 | 326 | 1.780 | |
| SUNT59 | 19/12/2013 | Call | 11.310 | 0.000 | 0.000 | 0.000 | 1,231 | 19 | 1.680 |
| SUNCJ7 | 19/12/2013 | Call | 11.550 | 1.520 | 1.520 | 0.000 | 349 | 1.490 | |
| SUNN87 | 19/12/2013 | Call | 11.560 | 1.420 | 1.420 | 0.000 | 0 | 1.410 | |
| SUNW19 | 19/12/2013 | Call | 11.800 | 1.335 | 1.335 | 0.000 | 160 | 1.300 | |
| SUNC67 | 19/12/2013 | Call | 12.040 | 1.160 | 1.160 | 0.000 | 560 | 1.125 | |
| SUNN67 | 19/12/2013 | Call | 12.060 | 1.080 | 1.080 | 0.000 | 70 | 1.075 | |
| SUNZJ9 | 19/12/2013 | Call | 12.290 | 0.995 | 0.995 | 0.000 | 439 | 0.960 | |
| SUNEV7 | 19/12/2013 | Call | 12.540 | 0.000 | 0.000 | 0.000 | 300 | 0.820 | |
| SUNUI7 | 19/12/2013 | Call | 12.550 | 0.790 | 0.790 | 0.000 | 0 | 0.785 | |
| SUNFN7 | 19/12/2013 | Call | 12.780 | 0.000 | 0.000 | 0.000 | 60 | 0.695 | |
| SUNIZ7 | 19/12/2013 | Call | 13.030 | 0.625 | 0.625 | 0.000 | 270 | 0.590 | |
| SUNJO7 | 19/12/2013 | Call | 13.270 | 0.530 | 0.530 | 0.000 | 130 | 0.495 | |
| SUNLE7 | 19/12/2013 | Call | 13.520 | 0.440 | 0.440 | 0.000 | 45 | 0.410 | |
| SUNLW7 | 19/12/2013 | Call | 13.760 | 0.370 | 0.370 | 0.000 | 0 | 0.340 | |
| SUNQR7 | 19/12/2013 | Call | 14.010 | 0.000 | 0.000 | 0.000 | 30 | 0.275 | |
| SUNST7 | 19/12/2013 | Call | 14.260 | 0.220 | 0.220 | 0.000 | 60 | 0.225 | |
| SUNTS7 | 19/12/2013 | Call | 14.500 | 0.180 | 0.180 | 0.000 | 30 | 0.185 | |
| SUNTQ7 | 19/12/2013 | Call | 14.750 | 0.000 | 0.000 | 0.000 | 60 | 0.145 | |
| SUNQC7 | 27/03/2014 | Call | 0.010 | 12.405 | 12.405 | 0.000 | 0 | 12.350 | |
| SUNJN9 | 27/03/2014 | Call | 5.900 | 6.905 | 6.905 | 0.000 | 0 | 6.850 | |
| SUNJP9 | 27/03/2014 | Call | 6.390 | 6.350 | 6.350 | 0.000 | 0 | 6.370 | |
| SUNJD9 | 27/03/2014 | Call | 6.880 | 5.865 | 5.865 | 0.000 | 0 | 5.885 | |
| SUNJH9 | 27/03/2014 | Call | 7.370 | 0.000 | 0.000 | 0.000 | 0 | 5.400 | |
| SUNJF9 | 27/03/2014 | Call | 7.870 | 0.000 | 0.000 | 0.000 | 0 | 4.900 | |
| SUNJJ9 | 27/03/2014 | Call | 8.360 | 4.395 | 4.395 | 0.000 | 0 | 4.410 | |
| SUNJB9 | 27/03/2014 | Call | 8.850 | 0.000 | 0.000 | 0.000 | 0 | 3.930 | |
| SUNJL9 | 27/03/2014 | Call | 9.340 | 3.425 | 3.425 | 0.000 | 0 | 3.475 | |
| SUNJ99 | 27/03/2014 | Call | 9.830 | 0.000 | 0.000 | 0.000 | 0 | 2.970 | |
| SUNPR7 | 27/03/2014 | Call | 10.080 | 2.710 | 2.710 | 0.000 | 0 | 2.730 | |
| SUNMW9 | 27/03/2014 | Call | 10.320 | 2.490 | 2.490 | 0.000 | 69 | 2.580 | |
| SUNNY7 | 27/03/2014 | Call | 10.570 | 0.000 | 0.000 | 0.000 | 0 | 2.345 | |
| SUNR89 | 27/03/2014 | Call | 10.820 | 2.050 | 2.050 | 0.000 | 40 | 2.135 | |
| SUNPP7 | 27/03/2014 | Call | 11.060 | 1.855 | 1.855 | 0.000 | 0 | 1.940 | |
| SUNT79 | 27/03/2014 | Call | 11.310 | 0.000 | 0.000 | 0.000 | 0 | 1.740 | |
| SUNP97 | 27/03/2014 | Call | 11.550 | 1.565 | 1.565 | 0.000 | 0 | 1.555 | |
| SUNW39 | 27/03/2014 | Call | 11.800 | 1.380 | 1.380 | 0.000 | 42 | 1.370 | |
| SUNPL7 | 27/03/2014 | Call | 12.040 | 1.210 | 1.210 | 0.000 | 0 | 1.200 | |
| SUNZL9 | 27/03/2014 | Call | 12.290 | 0.000 | 0.000 | 0.000 | 0 | 1.040 | |
| SUNP17 | 27/03/2014 | Call | 12.540 | 0.000 | 0.000 | 0.000 | 0 | 0.910 | |
| SUNE67 | 27/03/2014 | Call | 12.780 | 0.800 | 0.800 | 0.000 | 0 | 0.795 | |
| SUNPN7 | 27/03/2014 | Call | 13.030 | 0.695 | 0.695 | 0.000 | 0 | 0.685 | |
| SUNFP7 | 27/03/2014 | Call | 13.270 | 0.600 | 0.600 | 0.000 | 30 | 0.595 | |
| SUNP77 | 27/03/2014 | Call | 13.520 | 0.515 | 0.515 | 0.000 | 87 | 0.510 | |
| SUNJY7 | 27/03/2014 | Call | 13.760 | 0.440 | 0.440 | 0.000 | 0 | 0.435 | |
| SUNQT7 | 27/03/2014 | Call | 14.010 | 0.000 | 0.000 | 0.000 | 30 | 0.370 | |
| SUNSV7 | 27/03/2014 | Call | 14.260 | 0.300 | 0.300 | 0.000 | 30 | 0.310 | |
| SUNTW7 | 27/03/2014 | Call | 14.500 | 0.255 | 0.255 | 0.000 | 30 | 0.265 | |
| SUNTU7 | 27/03/2014 | Call | 14.750 | 0.215 | 0.215 | 0.000 | 345 | 0.220 | |
| SUNJZ9 | 26/06/2014 | Call | 5.900 | 6.905 | 6.905 | 0.000 | 0 | 6.860 | |
| SUNJV9 | 26/06/2014 | Call | 6.390 | 6.430 | 6.430 | 0.000 | 0 | 6.385 | |
| SUNJX9 | 26/06/2014 | Call | 6.880 | 5.945 | 5.945 | 0.000 | 0 | 5.900 | |
| SUNJR9 | 26/06/2014 | Call | 7.370 | 5.445 | 5.445 | 0.000 | 0 | 5.395 | |
| SUNP47 | 26/06/2014 | Call | 7.620 | 5.195 | 5.195 | 0.000 | 0 | 5.145 | |
| SUNP57 | 26/06/2014 | Call | 7.870 | 4.950 | 4.950 | 0.000 | 20 | 4.900 | |
| SUNJT9 | 26/06/2014 | Call | 8.360 | 4.475 | 4.475 | 0.000 | 0 | 4.425 | |
| SUNN48 | 26/06/2014 | Call | 8.850 | 3.990 | 3.990 | 0.000 | 0 | 3.945 | |
| SUNN88 | 26/06/2014 | Call | 9.340 | 3.505 | 3.505 | 0.000 | 210 | 3.460 | |
| SUNNL8 | 26/06/2014 | Call | 9.830 | 3.050 | 3.050 | 0.000 | 0 | 3.005 | |
| SUNMY9 | 26/06/2014 | Call | 10.320 | 2.600 | 2.600 | 0.000 | 0 | 2.560 | |
| SUNRF9 | 26/06/2014 | Call | 10.820 | 2.160 | 2.160 | 0.000 | 0 | 2.120 | |
| SUNT99 | 26/06/2014 | Call | 11.310 | 1.775 | 1.775 | 0.000 | 0 | 1.740 | |
| SUNW59 | 26/06/2014 | Call | 11.800 | 1.440 | 1.440 | 0.000 | 0 | 1.410 | |
| SUNZN9 | 26/06/2014 | Call | 12.290 | 1.140 | 1.140 | 0.000 | 0 | 1.110 | |
| SUNE87 | 26/06/2014 | Call | 12.780 | 0.960 | 0.960 | 0.000 | 0 | 0.935 | |
| SUNFR7 | 26/06/2014 | Call | 13.270 | 0.675 | 0.675 | 0.000 | 0 | 0.650 | |
| SUNK17 | 26/06/2014 | Call | 13.760 | 0.505 | 0.505 | 0.000 | 0 | 0.485 | |
| SUNQV7 | 26/06/2014 | Call | 14.260 | 0.365 | 0.365 | 0.000 | 0 | 0.355 | |
| SUNSX7 | 26/06/2014 | Call | 14.750 | 0.260 | 0.260 | 0.000 | 0 | 0.250 | |
| SUNCF8 | 25/09/2014 | Call | 3.930 | 8.860 | 8.860 | 0.000 | 0 | 8.810 | |
| SUNCI8 | 25/09/2014 | Call | 4.920 | 7.930 | 7.930 | 0.000 | 0 | 7.880 | |
| SUNV39 | 25/09/2014 | Call | 7.370 | 5.755 | 5.755 | 0.000 | 0 | 5.710 | |
| SUNV59 | 25/09/2014 | Call | 7.870 | 4.950 | 4.950 | 0.000 | 0 | 4.900 | |
| SUNV19 | 25/09/2014 | Call | 8.360 | 4.475 | 4.475 | 0.000 | 0 | 4.430 | |
| SUNV79 | 25/09/2014 | Call | 8.850 | 3.995 | 3.995 | 0.000 | 0 | 3.945 | |
| SUNRS7 | 25/09/2014 | Call | 9.090 | 3.745 | 3.745 | 0.000 | 145 | 3.695 | |
| SUNRT7 | 25/09/2014 | Call | 9.340 | 3.515 | 3.515 | 0.000 | 0 | 3.465 | |
| SUNV99 | 25/09/2014 | Call | 9.830 | 3.065 | 3.065 | 0.000 | 0 | 3.020 | |
| SUNUW9 | 25/09/2014 | Call | 10.320 | 2.620 | 2.620 | 0.000 | 0 | 2.575 | |
| SUNVB9 | 25/09/2014 | Call | 10.820 | 2.195 | 2.195 | 0.000 | 0 | 2.155 | |
| SUNUY9 | 25/09/2014 | Call | 11.310 | 1.825 | 1.825 | 0.000 | 0 | 1.790 | |
| SUNW79 | 25/09/2014 | Call | 11.800 | 1.510 | 1.510 | 0.000 | 0 | 1.475 | |
| SUNZP9 | 25/09/2014 | Call | 12.290 | 1.220 | 1.220 | 0.000 | 0 | 1.190 | |
| SUNEF7 | 25/09/2014 | Call | 12.780 | 0.975 | 0.975 | 0.000 | 0 | 0.945 | |
| SUNFT7 | 25/09/2014 | Call | 13.270 | 0.760 | 0.760 | 0.000 | 0 | 0.735 | |
| SUNK37 | 25/09/2014 | Call | 13.760 | 0.590 | 0.590 | 0.000 | 0 | 0.570 | |
| SUNQX7 | 25/09/2014 | Call | 14.260 | 0.450 | 0.450 | 0.000 | 0 | 0.430 | |
| SUNSZ7 | 25/09/2014 | Call | 14.750 | 0.335 | 0.335 | 0.000 | 0 | 0.325 | |
| SUNK29 | 18/12/2014 | Call | 5.900 | 6.900 | 6.900 | 0.000 | 0 | 6.850 | |
| SUNKA9 | 18/12/2014 | Call | 6.390 | 6.415 | 6.415 | 0.000 | 0 | 6.365 | |
| SUNK89 | 18/12/2014 | Call | 6.880 | 5.925 | 5.925 | 0.000 | 0 | 5.875 | |
| SUNXY8 | 18/12/2014 | Call | 7.370 | 5.440 | 5.440 | 0.000 | 0 | 5.390 | |
| SUNI48 | 18/12/2014 | Call | 7.870 | 4.945 | 4.945 | 0.000 | 100 | 4.895 | |
| SUNI68 | 18/12/2014 | Call | 8.360 | 4.465 | 4.465 | 0.000 | 0 | 4.415 | |
| SUNK69 | 18/12/2014 | Call | 8.850 | 3.980 | 3.980 | 0.000 | 0 | 3.935 | |
| SUNBF8 | 18/12/2014 | Call | 9.340 | 3.525 | 3.525 | 0.000 | 150 | 3.480 | |
| SUNK49 | 18/12/2014 | Call | 9.830 | 3.095 | 3.095 | 0.000 | 0 | 3.050 | |
| SUNBI8 | 18/12/2014 | Call | 10.320 | 2.690 | 2.690 | 0.000 | 0 | 2.650 | |
| SUNRH9 | 18/12/2014 | Call | 10.820 | 2.320 | 2.320 | 0.000 | 80 | 2.280 | |
| SUNBJ8 | 18/12/2014 | Call | 11.310 | 2.005 | 2.005 | 0.000 | 200 | 1.970 | |
| SUNW99 | 18/12/2014 | Call | 11.800 | 1.725 | 1.725 | 0.000 | 0 | 1.695 | |
| SUNBM8 | 18/12/2014 | Call | 12.290 | 1.490 | 1.490 | 0.000 | 0 | 1.460 | |
| SUNEH7 | 18/12/2014 | Call | 12.780 | 1.275 | 1.275 | 0.000 | 0 | 1.250 | |
| SUNG68 | 18/12/2014 | Call | 13.270 | 1.100 | 1.100 | 0.000 | 0 | 1.075 | |
| SUNGK8 | 18/12/2014 | Call | 13.280 | 1.085 | 1.085 | 0.000 | 0 | 1.065 | |
| SUNG78 | 18/12/2014 | Call | 13.760 | 0.935 | 0.935 | 0.000 | 0 | 0.915 | |
| SUNGL8 | 18/12/2014 | Call | 13.770 | 0.930 | 0.930 | 0.000 | 0 | 0.910 | |
| SUNQZ7 | 18/12/2014 | Call | 14.260 | 0.785 | 0.785 | 0.000 | 0 | 0.770 | |
| SUNT27 | 18/12/2014 | Call | 14.750 | 0.665 | 0.665 | 0.000 | 0 | 0.650 | |
| SUNPZ7 | 26/03/2015 | Call | 9.500 | 3.325 | 3.325 | 0.000 | 0 | 3.275 | |
| SUNQA7 | 26/03/2015 | Call | 10.000 | 2.840 | 2.840 | 0.000 | 0 | 2.790 | |
| SUNPT7 | 26/03/2015 | Call | 10.500 | 2.370 | 2.370 | 0.000 | 0 | 2.325 | |
| SUNQ47 | 26/03/2015 | Call | 11.000 | 1.950 | 1.950 | 0.000 | 0 | 1.905 | |
| SUNPV7 | 26/03/2015 | Call | 11.500 | 1.590 | 1.590 | 0.000 | 0 | 1.550 | |
| SUNQ67 | 26/03/2015 | Call | 12.000 | 1.285 | 1.285 | 0.000 | 0 | 1.255 | |
| SUNQ27 | 26/03/2015 | Call | 12.500 | 1.035 | 1.035 | 0.000 | 0 | 1.005 | |
| SUNQ87 | 26/03/2015 | Call | 13.000 | 0.830 | 0.830 | 0.000 | 0 | 0.805 | |
| SUNPX7 | 26/03/2015 | Call | 13.500 | 0.660 | 0.660 | 0.000 | 0 | 0.640 | |
| SUNQD7 | 26/03/2015 | Call | 14.000 | 0.520 | 0.520 | 0.000 | 0 | 0.505 | |
| SUNT47 | 26/03/2015 | Call | 14.500 | 0.405 | 0.405 | 0.000 | 0 | 0.395 | |
| SUNTY7 | 26/03/2015 | Call | 15.000 | 0.320 | 0.320 | 0.000 | 0 | 0.305 | |
| SUNLY9 | 25/06/2015 | Call | 5.900 | 6.900 | 6.900 | 0.000 | 0 | 6.850 | |
| SUNMB9 | 25/06/2015 | Call | 6.390 | 6.415 | 6.415 | 0.000 | 0 | 6.365 | |
| SUNM39 | 25/06/2015 | Call | 6.880 | 5.930 | 5.930 | 0.000 | 0 | 5.875 | |
| SUNM99 | 25/06/2015 | Call | 7.370 | 5.440 | 5.440 | 0.000 | 0 | 5.390 | |
| SUNM19 | 25/06/2015 | Call | 7.870 | 4.945 | 4.945 | 0.000 | 0 | 4.895 | |
| SUNMF9 | 25/06/2015 | Call | 8.360 | 4.470 | 4.470 | 0.000 | 0 | 4.420 | |
| SUNM59 | 25/06/2015 | Call | 8.850 | 3.990 | 3.990 | 0.000 | 0 | 3.945 | |
| SUNMD9 | 25/06/2015 | Call | 9.340 | 3.555 | 3.555 | 0.000 | 100 | 3.505 | |
| SUNM79 | 25/06/2015 | Call | 9.830 | 3.140 | 3.140 | 0.000 | 0 | 3.095 | |
| SUNN19 | 25/06/2015 | Call | 10.320 | 2.765 | 2.765 | 0.000 | 0 | 2.720 | |
| SUNRJ9 | 25/06/2015 | Call | 10.820 | 2.450 | 2.450 | 0.000 | 0 | 2.410 | |
| SUNTB9 | 25/06/2015 | Call | 11.310 | 2.165 | 2.165 | 0.000 | 50 | 2.130 | |
| SUNWB9 | 25/06/2015 | Call | 11.800 | 1.920 | 1.920 | 0.000 | 0 | 1.885 | |
| SUNZR9 | 25/06/2015 | Call | 12.290 | 1.690 | 1.690 | 0.000 | 0 | 1.660 | |
| SUNEJ7 | 25/06/2015 | Call | 12.780 | 1.495 | 1.495 | 0.000 | 0 | 1.465 | |
| SUNFV7 | 25/06/2015 | Call | 13.270 | 1.310 | 1.310 | 0.000 | 0 | 1.285 | |
| SUNK57 | 25/06/2015 | Call | 13.760 | 1.160 | 1.160 | 0.000 | 0 | 1.135 | |
| SUNR27 | 25/06/2015 | Call | 14.260 | 1.015 | 1.015 | 0.000 | 0 | 0.990 | |
| SUNT67 | 25/06/2015 | Call | 14.750 | 0.895 | 0.895 | 0.000 | 0 | 0.875 | |
| SUND57 | 17/12/2015 | Call | 8.000 | 4.815 | 4.815 | 0.000 | 0 | 4.765 | |
| SUNCL7 | 17/12/2015 | Call | 8.500 | 4.320 | 4.320 | 0.000 | 0 | 4.270 | |
| SUNCN7 | 17/12/2015 | Call | 9.000 | 3.825 | 3.825 | 0.000 | 0 | 3.775 | |
| SUNCX7 | 17/12/2015 | Call | 9.500 | 3.330 | 3.330 | 0.000 | 0 | 3.280 | |
| SUNCP7 | 17/12/2015 | Call | 10.000 | 2.840 | 2.840 | 0.000 | 0 | 2.790 | |
| SUND27 | 17/12/2015 | Call | 10.500 | 2.380 | 2.380 | 0.000 | 0 | 2.335 | |
| SUNCT7 | 17/12/2015 | Call | 11.000 | 1.975 | 1.975 | 0.000 | 0 | 1.935 | |
| SUNCV7 | 17/12/2015 | Call | 11.500 | 1.635 | 1.635 | 0.000 | 0 | 1.595 | |
| SUNCR7 | 17/12/2015 | Call | 12.000 | 1.355 | 1.355 | 0.000 | 0 | 1.320 | |
| SUNCZ7 | 17/12/2015 | Call | 12.500 | 1.115 | 1.115 | 0.000 | 50 | 1.090 | |
| SUNEX7 | 17/12/2015 | Call | 13.000 | 0.920 | 0.920 | 0.000 | 0 | 0.895 | |
| SUNJQ7 | 17/12/2015 | Call | 13.500 | 0.760 | 0.760 | 0.000 | 0 | 0.735 | |
| SUNLY7 | 17/12/2015 | Call | 14.000 | 0.620 | 0.620 | 0.000 | 0 | 0.600 | |
| SUNT87 | 17/12/2015 | Call | 14.500 | 0.510 | 0.510 | 0.000 | 0 | 0.490 | |
| SUNU17 | 17/12/2015 | Call | 15.000 | 0.415 | 0.415 | 0.000 | 0 | 0.400 | |
| SUNXQ9 | 30/05/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNY69 | 30/05/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNYA9 | 30/05/2013 | Put | 8.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNYG9 | 30/05/2013 | Put | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNXO9 | 30/05/2013 | Put | 8.750 | 0.000 | 0.000 | 0.000 | 32 | 0.000 | |
| SUNY29 | 30/05/2013 | Put | 9.000 | 0.000 | 0.000 | 0.000 | 32 | 0.000 | |
| SUNNW7 | 30/05/2013 | Put | 9.100 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNYC9 | 30/05/2013 | Put | 9.250 | 0.000 | 0.000 | 0.000 | 163 | 0.000 | |
| SUNNN7 | 30/05/2013 | Put | 9.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNXU9 | 30/05/2013 | Put | 9.500 | 0.000 | 0.000 | 0.000 | 52 | 0.000 | |
| SUNXS9 | 30/05/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNXZ9 | 30/05/2013 | Put | 10.000 | 0.000 | 0.000 | 0.000 | 72 | 0.000 | |
| SUNYE9 | 30/05/2013 | Put | 10.250 | 0.000 | 0.000 | 0.000 | 30 | 0.000 | |
| SUNXW9 | 30/05/2013 | Put | 10.500 | 0.000 | 0.000 | 0.000 | 135 | 0.000 | |
| SUNMA7 | 30/05/2013 | Put | 10.510 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNY49 | 30/05/2013 | Put | 10.750 | 0.000 | 0.000 | 0.000 | 284 | 0.001 | |
| SUNM77 | 30/05/2013 | Put | 10.760 | 0.002 | 0.002 | 0.000 | 0 | 0.000 | |
| SUNY89 | 30/05/2013 | Put | 11.000 | 0.000 | 0.000 | 0.000 | 356 | 0.002 | |
| SUNNR7 | 30/05/2013 | Put | 11.010 | 0.005 | 0.005 | 0.000 | 65 | 0.000 | |
| SUNYI9 | 30/05/2013 | Put | 11.250 | 0.000 | 0.060 | 0.000 | 158 | 0.006 | |
| SUNMY7 | 30/05/2013 | Put | 11.260 | 0.000 | 0.060 | 0.000 | 0 | 0.001 | |
| SUNYK9 | 30/05/2013 | Put | 11.500 | 0.000 | 0.060 | 0.000 | 1,554 | 0.015 | |
| SUNME7 | 30/05/2013 | Put | 11.510 | 0.000 | 0.060 | 0.000 | 50 | 0.003 | |
| SUNZC9 | 30/05/2013 | Put | 11.750 | 0.008 | 0.020 | 0.015 | 20 | 480 | 0.015 |
| SUNMF7 | 30/05/2013 | Put | 11.760 | 0.000 | 0.060 | 0.000 | 50 | 0.009 | |
| SUNZW9 | 30/05/2013 | Put | 12.000 | 0.015 | 0.025 | 0.000 | 1,276 | 0.025 | |
| SUNMI7 | 30/05/2013 | Put | 12.010 | 0.000 | 0.060 | 0.000 | 0 | 0.025 | |
| SUNDS7 | 30/05/2013 | Put | 12.250 | 0.035 | 0.050 | 0.035 | 150 | 1,227 | 0.050 |
| SUNMR7 | 30/05/2013 | Put | 12.260 | 0.015 | 0.075 | 0.000 | 31 | 0.050 | |
| SUNE57 | 30/05/2013 | Put | 12.500 | 0.085 | 0.100 | 0.000 | 468 | 0.105 | |
| SUNMO7 | 30/05/2013 | Put | 12.510 | 0.065 | 0.125 | 0.000 | 0 | 0.105 | |
| SUNF37 | 30/05/2013 | Put | 12.750 | 0.185 | 0.205 | 0.000 | 40 | 0.205 | |
| SUNFI7 | 30/05/2013 | Put | 13.000 | 0.315 | 0.395 | 0.000 | 0 | 0.365 | |
| SUNJ97 | 30/05/2013 | Put | 13.250 | 0.500 | 0.615 | 0.000 | 14 | 0.565 | |
| SUNJV7 | 30/05/2013 | Put | 13.500 | 0.780 | 0.780 | 0.000 | 0 | 0.795 | |
| SUNLM7 | 30/05/2013 | Put | 13.750 | 1.025 | 1.025 | 0.000 | 0 | 1.040 | |
| SUNQI7 | 30/05/2013 | Put | 14.000 | 0.000 | 0.000 | 0.000 | 0 | 1.290 | |
| SUNSA7 | 30/05/2013 | Put | 14.250 | 1.555 | 1.555 | 0.000 | 0 | 1.540 | |
| SUNSC7 | 30/05/2013 | Put | 14.500 | 1.805 | 1.805 | 0.000 | 0 | 1.790 | |
| SUNTB7 | 30/05/2013 | Put | 14.750 | 2.055 | 2.055 | 0.000 | 0 | 2.040 | |
| SUNIL9 | 27/06/2013 | Put | 5.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNLS9 | 27/06/2013 | Put | 6.140 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNIH9 | 27/06/2013 | Put | 6.390 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNSF8 | 27/06/2013 | Put | 6.640 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNSE8 | 27/06/2013 | Put | 6.880 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNLU9 | 27/06/2013 | Put | 7.130 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNXZ8 | 27/06/2013 | Put | 7.370 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNLQ9 | 27/06/2013 | Put | 7.620 | 0.000 | 0.000 | 0.000 | 20 | 0.000 | |
| SUNSB8 | 27/06/2013 | Put | 7.870 | 0.000 | 0.000 | 0.000 | 533 | 0.000 | |
| SUNRZ9 | 27/06/2013 | Put | 7.880 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNSA8 | 27/06/2013 | Put | 8.110 | 0.000 | 0.000 | 0.000 | 2,800 | 0.000 | |
| SUNS39 | 27/06/2013 | Put | 8.120 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SUNI89 | 27/06/2013 | Put | 8.360 | 0.000 | 0.000 | 0.000 | 114 | 0.000 | |
| SUNS49 | 27/06/2013 | Put | 8.370 | 0.001 | 0.001 | 0.000 | 51 | 0.001 | |
| SUNLO9 | 27/06/2013 | Put | 8.600 | 0.000 | 0.000 | 0.000 | 120 | 0.000 | |
| SUNIJ9 | 27/06/2013 | Put | 8.850 | 0.000 | 0.000 | 0.000 | 216 | 0.000 | |
| SUNLX9 | 27/06/2013 | Put | 9.090 | 0.000 | 0.000 | 0.000 | 230 | 0.000 | |
| SUNIF9 | 27/06/2013 | Put | 9.340 | 0.001 | 0.001 | 0.000 | 4,629 | 0.000 | |
| SUNLM9 | 27/06/2013 | Put | 9.590 | 0.000 | 0.000 | 0.000 | 271 | 0.001 | |
| SUNB17 | 27/06/2013 | Put | 9.610 | 0.000 | 0.000 | 0.000 | 94 | 0.020 | |
| SUNI69 | 27/06/2013 | Put | 9.830 | 0.000 | 0.000 | 0.000 | 228 | 0.002 | |
| SUNNW9 | 27/06/2013 | Put | 10.080 | 0.005 | 0.005 | 0.000 | 1,511 | 0.004 | |
| SUNP99 | 27/06/2013 | Put | 10.320 | 0.000 | 0.000 | 0.000 | 220 | 0.008 | |
| SUNIM7 | 27/06/2013 | Put | 10.330 | 0.000 | 0.000 | 0.000 | 20 | 0.025 | |
| SUNRW9 | 27/06/2013 | Put | 10.570 | 0.000 | 0.000 | 0.000 | 200 | 0.015 | |
| SUNMC7 | 27/06/2013 | Put | 10.580 | 0.000 | 0.000 | 0.000 | 40 | 0.025 | |
| SUNTM9 | 27/06/2013 | Put | 10.820 | 0.020 | 0.030 | 0.000 | 200 | 0.025 | |
| SUNNS7 | 27/06/2013 | Put | 11.010 | 0.025 | 0.025 | 0.000 | 150 | 0.030 | |
| SUNU99 | 27/06/2013 | Put | 11.060 | 0.020 | 0.035 | 0.000 | 1,295 | 0.030 | |
| SUNN17 | 27/06/2013 | Put | 11.070 | 0.025 | 0.025 | 0.000 | 150 | 0.030 | |
| SUNVX9 | 27/06/2013 | Put | 11.310 | 0.008 | 0.065 | 0.000 | 1,276 | 0.035 | |
| SUNN27 | 27/06/2013 | Put | 11.320 | 0.008 | 0.065 | 0.000 | 12 | 0.040 | |
| SUNYU9 | 27/06/2013 | Put | 11.550 | 0.020 | 0.080 | 0.000 | 139 | 0.050 | |
| SUNN57 | 27/06/2013 | Put | 11.560 | 0.020 | 0.080 | 0.000 | 337 | 0.050 | |
| SUNZE9 | 27/06/2013 | Put | 11.800 | 0.060 | 0.080 | 0.000 | 144 | 0.075 | |
| SUNBY7 | 27/06/2013 | Put | 12.040 | 0.095 | 0.115 | 0.000 | 810 | 0.110 | |
| SUNDU7 | 27/06/2013 | Put | 12.290 | 0.145 | 0.170 | 0.000 | 832 | 0.165 | |
| SUNES7 | 27/06/2013 | Put | 12.540 | 0.225 | 0.255 | 0.000 | 328 | 0.245 | |
| SUNFK7 | 27/06/2013 | Put | 12.780 | 0.330 | 0.365 | 0.000 | 0 | 0.355 | |
| SUNIU7 | 27/06/2013 | Put | 13.030 | 0.470 | 0.535 | 0.000 | 0 | 0.510 | |
| SUNJB7 | 27/06/2013 | Put | 13.270 | 0.605 | 0.715 | 0.000 | 0 | 0.670 | |
| SUNKG7 | 27/06/2013 | Put | 13.520 | 0.850 | 0.850 | 0.000 | 0 | 0.865 | |
| SUNLO7 | 27/06/2013 | Put | 13.760 | 1.060 | 1.060 | 0.000 | 0 | 1.075 | |
| SUNQK7 | 27/06/2013 | Put | 14.010 | 0.000 | 0.000 | 0.000 | 0 | 1.310 | |
| SUNSE7 | 27/06/2013 | Put | 14.260 | 1.565 | 1.565 | 0.000 | 0 | 1.550 | |
| SUNTD7 | 27/06/2013 | Put | 14.500 | 1.805 | 1.805 | 0.000 | 0 | 1.790 | |
| SUNTF7 | 27/06/2013 | Put | 14.750 | 2.055 | 2.055 | 0.000 | 0 | 2.040 | |
| SUNLJ9 | 27/06/2013 | Put | 14.760 | 2.035 | 2.035 | 0.000 | 370 | 2.020 | |
| SUNIO7 | 25/07/2013 | Put | 8.750 | 0.000 | 0.009 | 0.000 | 0 | 0.005 | |
| SUNII7 | 25/07/2013 | Put | 9.000 | 0.001 | 0.015 | 0.000 | 90 | 0.008 | |
| SUNGN7 | 25/07/2013 | Put | 9.250 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| SUNGZ7 | 25/07/2013 | Put | 9.500 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| SUNFY7 | 25/07/2013 | Put | 9.750 | 0.010 | 0.020 | 0.000 | 0 | 0.015 | |
| SUNG37 | 25/07/2013 | Put | 10.000 | 0.020 | 0.020 | 0.000 | 79 | 0.020 | |
| SUNGP7 | 25/07/2013 | Put | 10.250 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| SUNGT7 | 25/07/2013 | Put | 10.500 | 0.000 | 0.000 | 0.000 | 30 | 0.030 | |
| SUNK87 | 25/07/2013 | Put | 10.510 | 0.000 | 0.000 | 0.000 | 81 | 0.030 | |
| SUNG17 | 25/07/2013 | Put | 10.750 | 0.040 | 0.040 | 0.000 | 49 | 0.040 | |
| SUNKA7 | 25/07/2013 | Put | 10.760 | 0.020 | 0.020 | 0.000 | 31 | 0.040 | |
| SUNG57 | 25/07/2013 | Put | 11.000 | 0.055 | 0.055 | 0.000 | 181 | 0.050 | |
| SUNKC7 | 25/07/2013 | Put | 11.010 | 0.035 | 0.035 | 0.000 | 162 | 0.055 | |
| SUNGR7 | 25/07/2013 | Put | 11.250 | 0.040 | 0.100 | 0.000 | 49 | 0.060 | |
| SUNGV7 | 25/07/2013 | Put | 11.500 | 0.070 | 0.115 | 0.000 | 240 | 0.090 | |
| SUNUJ7 | 25/07/2013 | Put | 11.510 | 0.000 | 0.000 | 0.000 | 0 | 0.095 | |
| SUNG77 | 25/07/2013 | Put | 11.750 | 0.100 | 0.150 | 0.000 | 64 | 0.120 | |
| SUNGL7 | 25/07/2013 | Put | 12.000 | 0.155 | 0.185 | 0.000 | 50 | 0.175 | |
| SUNI27 | 25/07/2013 | Put | 12.250 | 0.215 | 0.255 | 0.000 | 350 | 0.240 | |
| SUNU57 | 25/07/2013 | Put | 12.260 | 0.200 | 0.290 | 0.000 | 0 | 0.245 | |
| SUNGX7 | 25/07/2013 | Put | 12.500 | 0.300 | 0.340 | 0.000 | 80 | 0.320 | |
| SUNU87 | 25/07/2013 | Put | 12.510 | 0.285 | 0.375 | 0.000 | 40 | 0.335 | |
| SUNG97 | 25/07/2013 | Put | 12.750 | 0.410 | 0.450 | 0.000 | 203 | 0.430 | |
| SUNIW7 | 25/07/2013 | Put | 13.000 | 0.545 | 0.580 | 0.000 | 30 | 0.565 | |
| SUNJD7 | 25/07/2013 | Put | 13.250 | 0.655 | 0.780 | 0.000 | 0 | 0.720 | |
| SUNJX7 | 25/07/2013 | Put | 13.500 | 0.890 | 0.890 | 0.000 | 0 | 0.905 | |
| SUNLQ7 | 25/07/2013 | Put | 13.750 | 1.090 | 1.090 | 0.000 | 0 | 1.105 | |
| SUNQM7 | 25/07/2013 | Put | 14.000 | 0.000 | 0.000 | 0.000 | 30 | 1.325 | |
| SUNSI7 | 25/07/2013 | Put | 14.250 | 1.570 | 1.570 | 0.000 | 0 | 1.555 | |
| SUNSG7 | 25/07/2013 | Put | 14.500 | 1.810 | 1.810 | 0.000 | 0 | 1.790 | |
| SUNTH7 | 25/07/2013 | Put | 14.750 | 2.055 | 2.055 | 0.000 | 0 | 2.040 | |
| SUNM47 | 29/08/2013 | Put | 9.500 | 0.006 | 0.006 | 0.000 | 0 | 0.030 | |
| SUNM27 | 29/08/2013 | Put | 9.750 | 0.000 | 0.000 | 0.000 | 0 | 0.040 | |
| SUNKY7 | 29/08/2013 | Put | 10.000 | 0.020 | 0.020 | 0.000 | 69 | 0.050 | |
| SUNL97 | 29/08/2013 | Put | 10.250 | 0.030 | 0.030 | 0.000 | 0 | 0.060 | |
| SUNKS7 | 29/08/2013 | Put | 10.500 | 0.000 | 0.000 | 0.000 | 0 | 0.080 | |
| SUNKW7 | 29/08/2013 | Put | 10.750 | 0.070 | 0.070 | 0.000 | 0 | 0.105 | |
| SUNL77 | 29/08/2013 | Put | 11.000 | 0.105 | 0.105 | 0.000 | 77 | 0.125 | |
| SUNKK7 | 29/08/2013 | Put | 11.250 | 0.150 | 0.150 | 0.000 | 67 | 0.155 | |
| SUNKM7 | 29/08/2013 | Put | 11.500 | 0.000 | 0.000 | 0.000 | 210 | 0.215 | |
| SUNKU7 | 29/08/2013 | Put | 11.750 | 0.250 | 0.250 | 0.000 | 30 | 0.280 | |
| SUNL57 | 29/08/2013 | Put | 12.000 | 0.330 | 0.330 | 0.000 | 30 | 0.365 | |
| SUNU47 | 29/08/2013 | Put | 12.010 | 0.360 | 0.360 | 0.000 | 60 | 0.370 | |
| SUNKI7 | 29/08/2013 | Put | 12.250 | 0.430 | 0.430 | 0.000 | 150 | 0.465 | |
| SUNUC7 | 29/08/2013 | Put | 12.260 | 0.465 | 0.465 | 0.000 | 0 | 0.470 | |
| SUNKO7 | 29/08/2013 | Put | 12.500 | 0.000 | 0.000 | 0.000 | 117 | 0.585 | |
| SUNU97 | 29/08/2013 | Put | 12.510 | 0.545 | 0.545 | 0.000 | 0 | 0.555 | |
| SUNL17 | 29/08/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 127 | 0.730 | |
| SUNUD7 | 29/08/2013 | Put | 12.760 | 0.715 | 0.715 | 0.000 | 0 | 0.725 | |
| SUNLB7 | 29/08/2013 | Put | 13.000 | 0.850 | 0.850 | 0.000 | 119 | 0.890 | |
| SUNKQ7 | 29/08/2013 | Put | 13.250 | 1.030 | 1.030 | 0.000 | 39 | 1.070 | |
| SUNL37 | 29/08/2013 | Put | 13.500 | 1.220 | 1.220 | 0.000 | 121 | 1.260 | |
| SUNLS7 | 29/08/2013 | Put | 13.750 | 1.420 | 1.420 | 0.000 | 30 | 1.455 | |
| SUNQO7 | 29/08/2013 | Put | 14.000 | 0.000 | 0.000 | 0.000 | 98 | 1.665 | |
| SUNSK7 | 29/08/2013 | Put | 14.250 | 1.825 | 1.825 | 0.000 | 65 | 1.880 | |
| SUNSM7 | 29/08/2013 | Put | 14.500 | 2.055 | 2.055 | 0.000 | 49 | 2.105 | |
| SUNTJ7 | 29/08/2013 | Put | 14.750 | 2.290 | 2.290 | 0.000 | 11 | 2.340 | |
| SUNIV9 | 26/09/2013 | Put | 5.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SUNIX9 | 26/09/2013 | Put | 6.390 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SUNIT9 | 26/09/2013 | Put | 6.880 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| SUNIZ9 | 26/09/2013 | Put | 7.370 | 0.000 | 0.000 | 0.000 | 0 | 0.007 | |
| SUNUN9 | 26/09/2013 | Put | 7.620 | 0.000 | 0.000 | 0.000 | 35 | 0.010 | |
| SUNIP9 | 26/09/2013 | Put | 7.870 | 0.000 | 0.000 | 0.000 | 50 | 0.015 | |
| SUNUP9 | 26/09/2013 | Put | 8.110 | 0.001 | 0.001 | 0.000 | 0 | 0.020 | |
| SUNJ49 | 26/09/2013 | Put | 8.360 | 0.001 | 0.001 | 0.000 | 30 | 0.025 | |
| SUNZ19 | 26/09/2013 | Put | 8.370 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| SUNUJ9 | 26/09/2013 | Put | 8.600 | 0.002 | 0.002 | 0.000 | 61 | 0.030 | |
| SUNIR9 | 26/09/2013 | Put | 8.850 | 0.004 | 0.004 | 0.000 | 15 | 0.030 | |
| SUNUR9 | 26/09/2013 | Put | 9.090 | 0.000 | 0.000 | 0.000 | 100 | 0.035 | |
| SUNJ29 | 26/09/2013 | Put | 9.340 | 0.010 | 0.010 | 0.000 | 65 | 0.040 | |
| SUNUL9 | 26/09/2013 | Put | 9.590 | 0.000 | 0.000 | 0.000 | 38 | 0.050 | |
| SUNIN9 | 26/09/2013 | Put | 9.830 | 0.000 | 0.000 | 0.000 | 130 | 0.060 | |
| SUNUT9 | 26/09/2013 | Put | 10.080 | 0.045 | 0.045 | 0.000 | 1,000 | 0.075 | |
| SUNMT9 | 26/09/2013 | Put | 10.320 | 0.065 | 0.065 | 0.000 | 15 | 0.090 | |
| SUNUH9 | 26/09/2013 | Put | 10.570 | 0.000 | 0.000 | 0.000 | 0 | 0.115 | |
| SUNR59 | 26/09/2013 | Put | 10.820 | 0.135 | 0.135 | 0.000 | 145 | 0.135 | |
| SUNUV9 | 26/09/2013 | Put | 11.060 | 0.175 | 0.175 | 0.000 | 74 | 0.170 | |
| SUNT49 | 26/09/2013 | Put | 11.310 | 0.000 | 0.000 | 0.000 | 0 | 0.220 | |
| SUNYW9 | 26/09/2013 | Put | 11.550 | 0.240 | 0.240 | 0.000 | 29 | 0.275 | |
| SUNZG9 | 26/09/2013 | Put | 11.800 | 0.320 | 0.320 | 0.000 | 30 | 0.345 | |
| SUNC17 | 26/09/2013 | Put | 12.040 | 0.340 | 0.505 | 0.000 | 0 | 0.420 | |
| SUNDW7 | 26/09/2013 | Put | 12.290 | 0.000 | 0.000 | 0.000 | 0 | 0.545 | |
| SUNEU7 | 26/09/2013 | Put | 12.540 | 0.000 | 0.000 | 0.000 | 30 | 0.660 | |
| SUNFM7 | 26/09/2013 | Put | 12.780 | 0.000 | 0.000 | 0.000 | 120 | 0.750 | |
| SUNIY7 | 26/09/2013 | Put | 13.030 | 0.910 | 0.910 | 0.000 | 118 | 0.920 | |
| SUNJF7 | 26/09/2013 | Put | 13.270 | 1.075 | 1.075 | 0.000 | 30 | 1.095 | |
| SUNLD7 | 26/09/2013 | Put | 13.520 | 1.260 | 1.260 | 0.000 | 31 | 1.290 | |
| SUNLU7 | 26/09/2013 | Put | 13.760 | 1.445 | 1.445 | 0.000 | 30 | 1.485 | |
| SUNQQ7 | 26/09/2013 | Put | 14.010 | 0.000 | 0.000 | 0.000 | 0 | 1.695 | |
| SUNSO7 | 26/09/2013 | Put | 14.260 | 1.915 | 1.915 | 0.000 | 0 | 1.915 | |
| SUNBP7 | 26/09/2013 | Put | 14.270 | 1.910 | 1.910 | 0.000 | 30 | 1.900 | |
| SUNTL7 | 26/09/2013 | Put | 14.500 | 2.120 | 2.120 | 0.000 | 0 | 2.120 | |
| SUNTN7 | 26/09/2013 | Put | 14.750 | 2.345 | 2.345 | 0.000 | 0 | 2.355 | |
| SUNS37 | 24/10/2013 | Put | 10.500 | 0.000 | 0.000 | 0.000 | 0 | 0.135 | |
| SUNR57 | 24/10/2013 | Put | 10.750 | 0.130 | 0.130 | 0.000 | 0 | 0.170 | |
| SUNRK7 | 24/10/2013 | Put | 11.000 | 0.175 | 0.175 | 0.000 | 0 | 0.215 | |
| SUNS77 | 24/10/2013 | Put | 11.250 | 0.230 | 0.230 | 0.000 | 0 | 0.250 | |
| SUNS57 | 24/10/2013 | Put | 11.500 | 0.000 | 0.000 | 0.000 | 0 | 0.315 | |
| SUNR97 | 24/10/2013 | Put | 11.750 | 0.375 | 0.375 | 0.000 | 40 | 0.390 | |
| SUNRO7 | 24/10/2013 | Put | 12.000 | 0.460 | 0.460 | 0.000 | 0 | 0.475 | |
| SUNRY7 | 24/10/2013 | Put | 12.250 | 0.560 | 0.560 | 0.000 | 0 | 0.580 | |
| SUNRI7 | 24/10/2013 | Put | 12.500 | 0.000 | 0.000 | 0.000 | 0 | 0.690 | |
| SUNRG7 | 24/10/2013 | Put | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.820 | |
| SUNRQ7 | 24/10/2013 | Put | 13.000 | 0.945 | 0.945 | 0.000 | 0 | 0.965 | |
| SUNUG7 | 24/10/2013 | Put | 13.010 | 0.965 | 0.965 | 0.000 | 0 | 0.975 | |
| SUNS17 | 24/10/2013 | Put | 13.250 | 1.100 | 1.100 | 0.000 | 0 | 1.120 | |
| SUNR77 | 24/10/2013 | Put | 13.500 | 1.270 | 1.270 | 0.000 | 0 | 1.290 | |
| SUNRM7 | 24/10/2013 | Put | 13.750 | 1.455 | 1.455 | 0.000 | 0 | 1.470 | |
| SUNRW7 | 24/10/2013 | Put | 14.000 | 0.000 | 0.000 | 0.000 | 0 | 1.670 | |
| SUNSQ7 | 24/10/2013 | Put | 14.250 | 1.890 | 1.890 | 0.000 | 0 | 1.875 | |
| SUNSS7 | 24/10/2013 | Put | 14.500 | 2.110 | 2.110 | 0.000 | 0 | 2.145 | |
| SUNTP7 | 24/10/2013 | Put | 14.750 | 0.000 | 0.000 | 0.000 | 0 | 2.380 | |
| SUNJG7 | 19/12/2013 | Put | 3.930 | 0.000 | 0.000 | 0.000 | 110 | 0.000 | |
| SUNJJ7 | 19/12/2013 | Put | 4.920 | 0.000 | 0.000 | 0.000 | 150 | 0.001 | |
| SUNJK7 | 19/12/2013 | Put | 5.900 | 0.003 | 0.003 | 0.000 | 860 | 0.005 | |
| SUNJ69 | 19/12/2013 | Put | 6.390 | 0.000 | 0.000 | 0.000 | 0 | 0.010 | |
| SUNJN7 | 19/12/2013 | Put | 6.880 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| SUNXV8 | 19/12/2013 | Put | 7.370 | 0.000 | 0.000 | 0.000 | 200 | 0.025 | |
| SUNJ89 | 19/12/2013 | Put | 7.870 | 0.000 | 0.000 | 0.000 | 60 | 0.030 | |
| SUNJ18 | 19/12/2013 | Put | 8.110 | 0.004 | 0.004 | 0.000 | 200 | 0.035 | |
| SUNJ48 | 19/12/2013 | Put | 8.360 | 0.006 | 0.006 | 0.000 | 90 | 0.040 | |
| SUNJ58 | 19/12/2013 | Put | 8.600 | 0.010 | 0.010 | 0.000 | 30 | 0.045 | |
| SUNN28 | 19/12/2013 | Put | 8.850 | 0.000 | 0.000 | 0.000 | 828 | 0.055 | |
| SUNC37 | 19/12/2013 | Put | 9.090 | 0.000 | 0.000 | 0.000 | 304 | 0.065 | |
| SUNN58 | 19/12/2013 | Put | 9.340 | 0.035 | 0.035 | 0.000 | 200 | 0.080 | |
| SUNCG7 | 19/12/2013 | Put | 9.590 | 0.000 | 0.000 | 0.000 | 45 | 0.100 | |
| SUNN98 | 19/12/2013 | Put | 9.830 | 0.000 | 0.000 | 0.000 | 2,292 | 0.115 | |
| SUNC57 | 19/12/2013 | Put | 10.080 | 0.100 | 0.100 | 0.000 | 60 | 0.135 | |
| SUNMV9 | 19/12/2013 | Put | 10.320 | 0.130 | 0.130 | 0.000 | 621 | 0.160 | |
| SUNCI7 | 19/12/2013 | Put | 10.570 | 0.000 | 0.000 | 0.000 | 30 | 0.190 | |
| SUNE17 | 19/12/2013 | Put | 10.580 | 0.000 | 0.000 | 0.000 | 30 | 0.190 | |
| SUNR79 | 19/12/2013 | Put | 10.820 | 0.225 | 0.225 | 0.000 | 530 | 0.245 | |
| SUNC97 | 19/12/2013 | Put | 11.060 | 0.280 | 0.280 | 0.000 | 1,470 | 0.275 | |
| SUNDX7 | 19/12/2013 | Put | 11.070 | 0.270 | 0.270 | 0.000 | 620 | 0.275 | |
| SUNT69 | 19/12/2013 | Put | 11.310 | 0.000 | 0.000 | 0.000 | 0 | 0.340 | |
| SUNCK7 | 19/12/2013 | Put | 11.550 | 0.385 | 0.385 | 0.000 | 45 | 0.405 | |
| SUNN97 | 19/12/2013 | Put | 11.560 | 0.385 | 0.385 | 0.000 | 0 | 0.390 | |
| SUNW29 | 19/12/2013 | Put | 11.800 | 0.465 | 0.465 | 0.000 | 40 | 0.490 | |
| SUNC77 | 19/12/2013 | Put | 12.040 | 0.555 | 0.555 | 0.000 | 200 | 0.580 | |
| SUNN77 | 19/12/2013 | Put | 12.060 | 0.560 | 0.560 | 0.000 | 245 | 0.565 | |
| SUNZK9 | 19/12/2013 | Put | 12.290 | 0.660 | 0.660 | 0.000 | 130 | 0.685 | |
| SUNEW7 | 19/12/2013 | Put | 12.540 | 0.000 | 0.000 | 0.000 | 30 | 0.805 | |
| SUNUH7 | 19/12/2013 | Put | 12.550 | 0.790 | 0.790 | 0.000 | 0 | 0.800 | |
| SUNFO7 | 19/12/2013 | Put | 12.780 | 0.000 | 0.000 | 0.000 | 60 | 0.940 | |
| SUNJ17 | 19/12/2013 | Put | 13.030 | 1.060 | 1.060 | 0.000 | 85 | 1.090 | |
| SUNJP7 | 19/12/2013 | Put | 13.270 | 1.215 | 1.215 | 0.000 | 30 | 1.245 | |
| SUNLF7 | 19/12/2013 | Put | 13.520 | 1.390 | 1.390 | 0.000 | 30 | 1.420 | |
| SUNLX7 | 19/12/2013 | Put | 13.760 | 1.565 | 1.565 | 0.000 | 20 | 1.595 | |
| SUNQS7 | 19/12/2013 | Put | 14.010 | 0.000 | 0.000 | 0.000 | 0 | 1.785 | |
| SUNSU7 | 19/12/2013 | Put | 14.260 | 1.990 | 1.990 | 0.000 | 0 | 1.985 | |
| SUNTT7 | 19/12/2013 | Put | 14.500 | 2.190 | 2.190 | 0.000 | 0 | 2.185 | |
| SUNTR7 | 19/12/2013 | Put | 14.750 | 2.405 | 2.405 | 0.000 | 0 | 2.410 | |
| SUNJO9 | 27/03/2014 | Put | 5.900 | 0.007 | 0.007 | 0.000 | 3,390 | 0.006 | |
| SUNJQ9 | 27/03/2014 | Put | 6.390 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| SUNJE9 | 27/03/2014 | Put | 6.880 | 0.003 | 0.003 | 0.000 | 0 | 0.030 | |
| SUNJI9 | 27/03/2014 | Put | 7.370 | 0.000 | 0.000 | 0.000 | 0 | 0.050 | |
| SUNJG9 | 27/03/2014 | Put | 7.870 | 0.015 | 0.015 | 0.000 | 0 | 0.060 | |
| SUNJK9 | 27/03/2014 | Put | 8.360 | 0.035 | 0.035 | 0.000 | 0 | 0.085 | |
| SUNJC9 | 27/03/2014 | Put | 8.850 | 0.000 | 0.000 | 0.000 | 0 | 0.115 | |
| SUNJM9 | 27/03/2014 | Put | 9.340 | 0.110 | 0.110 | 0.000 | 20 | 0.125 | |
| SUNJA9 | 27/03/2014 | Put | 9.830 | 0.000 | 0.000 | 0.000 | 0 | 0.215 | |
| SUNPS7 | 27/03/2014 | Put | 10.080 | 0.220 | 0.220 | 0.000 | 0 | 0.250 | |
| SUNMX9 | 27/03/2014 | Put | 10.320 | 0.000 | 0.000 | 0.000 | 68 | 0.255 | |
| SUNNZ7 | 27/03/2014 | Put | 10.570 | 0.000 | 0.000 | 0.000 | 0 | 0.305 | |
| SUNR99 | 27/03/2014 | Put | 10.820 | 0.395 | 0.395 | 0.000 | 798 | 0.355 | |
| SUNPQ7 | 27/03/2014 | Put | 11.060 | 0.465 | 0.465 | 0.000 | 325 | 0.420 | |
| SUNT89 | 27/03/2014 | Put | 11.310 | 0.000 | 0.000 | 0.000 | 0 | 0.505 | |
| SUNPK7 | 27/03/2014 | Put | 11.550 | 0.000 | 0.000 | 0.000 | 0 | 0.595 | |
| SUNW49 | 27/03/2014 | Put | 11.800 | 0.695 | 0.695 | 0.000 | 0 | 0.705 | |
| SUNPM7 | 27/03/2014 | Put | 12.040 | 0.805 | 0.805 | 0.000 | 0 | 0.815 | |
| SUNZM9 | 27/03/2014 | Put | 12.290 | 0.000 | 0.000 | 0.000 | 0 | 0.945 | |
| SUNP27 | 27/03/2014 | Put | 12.540 | 0.000 | 0.000 | 0.000 | 0 | 1.075 | |
| SUNE77 | 27/03/2014 | Put | 12.780 | 1.210 | 1.210 | 0.000 | 0 | 1.220 | |
| SUNPO7 | 27/03/2014 | Put | 13.030 | 1.370 | 1.370 | 0.000 | 0 | 1.380 | |
| SUNFQ7 | 27/03/2014 | Put | 13.270 | 1.530 | 1.530 | 0.000 | 0 | 1.540 | |
| SUNP87 | 27/03/2014 | Put | 13.520 | 1.700 | 1.700 | 0.000 | 0 | 1.715 | |
| SUNJZ7 | 27/03/2014 | Put | 13.760 | 1.875 | 1.875 | 0.000 | 0 | 1.885 | |
| SUNQU7 | 27/03/2014 | Put | 14.010 | 0.000 | 0.000 | 0.000 | 0 | 2.075 | |
| SUNSW7 | 27/03/2014 | Put | 14.260 | 2.260 | 2.260 | 0.000 | 0 | 2.265 | |
| SUNTX7 | 27/03/2014 | Put | 14.500 | 2.455 | 2.455 | 0.000 | 0 | 2.455 | |
| SUNTV7 | 27/03/2014 | Put | 14.750 | 2.655 | 2.655 | 0.000 | 0 | 2.530 | |
| SUNK19 | 26/06/2014 | Put | 5.900 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| SUNJW9 | 26/06/2014 | Put | 6.390 | 0.005 | 0.005 | 0.000 | 0 | 0.005 | |
| SUNJY9 | 26/06/2014 | Put | 6.880 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| SUNJS9 | 26/06/2014 | Put | 7.370 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| SUNP37 | 26/06/2014 | Put | 7.620 | 0.035 | 0.035 | 0.000 | 13 | 0.035 | |
| SUNP67 | 26/06/2014 | Put | 7.870 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| SUNJU9 | 26/06/2014 | Put | 8.360 | 0.070 | 0.070 | 0.000 | 0 | 0.070 | |
| SUNN38 | 26/06/2014 | Put | 8.850 | 0.090 | 0.090 | 0.000 | 0 | 0.095 | |
| SUNN78 | 26/06/2014 | Put | 9.340 | 0.130 | 0.130 | 0.000 | 0 | 0.135 | |
| SUNNM8 | 26/06/2014 | Put | 9.830 | 0.185 | 0.185 | 0.000 | 0 | 0.190 | |
| SUNMZ9 | 26/06/2014 | Put | 10.320 | 0.265 | 0.265 | 0.000 | 0 | 0.275 | |
| SUNRG9 | 26/06/2014 | Put | 10.820 | 0.375 | 0.375 | 0.000 | 0 | 0.390 | |
| SUNTA9 | 26/06/2014 | Put | 11.310 | 0.510 | 0.510 | 0.000 | 0 | 0.525 | |
| SUNW69 | 26/06/2014 | Put | 11.800 | 0.675 | 0.675 | 0.000 | 0 | 0.700 | |
| SUNZO9 | 26/06/2014 | Put | 12.290 | 0.880 | 0.880 | 0.000 | 0 | 0.905 | |
| SUNE97 | 26/06/2014 | Put | 12.780 | 1.175 | 1.175 | 0.000 | 0 | 1.205 | |
| SUNFS7 | 26/06/2014 | Put | 13.270 | 1.415 | 1.415 | 0.000 | 0 | 1.445 | |
| SUNK27 | 26/06/2014 | Put | 13.760 | 1.745 | 1.745 | 0.000 | 0 | 1.780 | |
| SUNQW7 | 26/06/2014 | Put | 14.260 | 2.115 | 2.115 | 0.000 | 0 | 2.155 | |
| SUNSY7 | 26/06/2014 | Put | 14.750 | 2.505 | 2.505 | 0.000 | 0 | 2.550 | |
| SUNCG8 | 25/09/2014 | Put | 3.930 | 0.000 | 0.000 | 0.000 | 160 | 0.000 | |
| SUNCH8 | 25/09/2014 | Put | 4.920 | 0.001 | 0.001 | 0.000 | 239 | 0.001 | |
| SUNV49 | 25/09/2014 | Put | 7.370 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| SUNV69 | 25/09/2014 | Put | 7.870 | 0.075 | 0.075 | 0.000 | 0 | 0.080 | |
| SUNV29 | 25/09/2014 | Put | 8.360 | 0.105 | 0.105 | 0.000 | 0 | 0.110 | |
| SUNV89 | 25/09/2014 | Put | 8.850 | 0.150 | 0.150 | 0.000 | 0 | 0.155 | |
| SUNRR7 | 25/09/2014 | Put | 9.090 | 0.165 | 0.165 | 0.000 | 11 | 0.170 | |
| SUNRU7 | 25/09/2014 | Put | 9.340 | 0.200 | 0.200 | 0.000 | 0 | 0.205 | |
| SUNVA9 | 25/09/2014 | Put | 9.830 | 0.285 | 0.285 | 0.000 | 0 | 0.295 | |
| SUNUX9 | 25/09/2014 | Put | 10.320 | 0.380 | 0.380 | 0.000 | 0 | 0.395 | |
| SUNVC9 | 25/09/2014 | Put | 10.820 | 0.520 | 0.520 | 0.000 | 0 | 0.535 | |
| SUNUZ9 | 25/09/2014 | Put | 11.310 | 0.675 | 0.675 | 0.000 | 0 | 0.695 | |
| SUNW89 | 25/09/2014 | Put | 11.800 | 0.865 | 0.865 | 0.000 | 0 | 0.885 | |
| SUNZQ9 | 25/09/2014 | Put | 12.290 | 1.090 | 1.090 | 0.000 | 0 | 1.115 | |
| SUNEG7 | 25/09/2014 | Put | 12.780 | 1.350 | 1.350 | 0.000 | 0 | 1.380 | |
| SUNFU7 | 25/09/2014 | Put | 13.270 | 1.640 | 1.640 | 0.000 | 0 | 1.675 | |
| SUNK47 | 25/09/2014 | Put | 13.760 | 1.965 | 1.965 | 0.000 | 0 | 2.000 | |
| SUNQY7 | 25/09/2014 | Put | 14.260 | 2.325 | 2.325 | 0.000 | 0 | 2.365 | |
| SUNT17 | 25/09/2014 | Put | 14.750 | 2.705 | 2.705 | 0.000 | 0 | 2.745 | |
| SUNK39 | 18/12/2014 | Put | 5.900 | 0.010 | 0.010 | 0.000 | 250 | 0.010 | |
| SUNKB9 | 18/12/2014 | Put | 6.390 | 0.020 | 0.020 | 0.000 | 0 | 0.025 | |
| SUNK99 | 18/12/2014 | Put | 6.880 | 0.040 | 0.040 | 0.000 | 0 | 0.045 | |
| SUNXW8 | 18/12/2014 | Put | 7.370 | 0.070 | 0.070 | 0.000 | 0 | 0.075 | |
| SUNI38 | 18/12/2014 | Put | 7.870 | 0.080 | 0.080 | 0.000 | 100 | 0.080 | |
| SUNI58 | 18/12/2014 | Put | 8.360 | 0.125 | 0.125 | 0.000 | 100 | 0.130 | |
| SUNK79 | 18/12/2014 | Put | 8.850 | 0.135 | 0.135 | 0.000 | 0 | 0.140 | |
| SUNBG8 | 18/12/2014 | Put | 9.340 | 0.170 | 0.170 | 0.000 | 0 | 0.175 | |
| SUNK59 | 18/12/2014 | Put | 9.830 | 0.400 | 0.400 | 0.000 | 140 | 0.410 | |
| SUNBH8 | 18/12/2014 | Put | 10.320 | 0.545 | 0.545 | 0.000 | 260 | 0.560 | |
| SUNRI9 | 18/12/2014 | Put | 10.820 | 0.720 | 0.720 | 0.000 | 0 | 0.740 | |
| SUNBK8 | 18/12/2014 | Put | 11.310 | 0.920 | 0.920 | 0.000 | 0 | 0.940 | |
| SUNWA9 | 18/12/2014 | Put | 11.800 | 1.145 | 1.145 | 0.000 | 0 | 1.165 | |
| SUNBL8 | 18/12/2014 | Put | 12.290 | 1.400 | 1.400 | 0.000 | 0 | 1.425 | |
| SUNEI7 | 18/12/2014 | Put | 12.780 | 1.680 | 1.680 | 0.000 | 0 | 1.710 | |
| SUNG58 | 18/12/2014 | Put | 13.270 | 1.980 | 1.980 | 0.000 | 0 | 2.010 | |
| SUNG98 | 18/12/2014 | Put | 13.280 | 1.985 | 1.985 | 0.000 | 0 | 2.020 | |
| SUNG88 | 18/12/2014 | Put | 13.760 | 2.310 | 2.310 | 0.000 | 0 | 2.345 | |
| SUNGM8 | 18/12/2014 | Put | 13.770 | 2.315 | 2.315 | 0.000 | 0 | 2.350 | |
| SUNR17 | 18/12/2014 | Put | 14.260 | 2.660 | 2.660 | 0.000 | 0 | 2.700 | |
| SUNT37 | 18/12/2014 | Put | 14.750 | 3.025 | 3.025 | 0.000 | 0 | 3.060 | |
| SUNQ17 | 26/03/2015 | Put | 9.500 | 0.220 | 0.220 | 0.000 | 0 | 0.230 | |
| SUNQB7 | 26/03/2015 | Put | 10.000 | 0.330 | 0.330 | 0.000 | 0 | 0.345 | |
| SUNPU7 | 26/03/2015 | Put | 10.500 | 0.470 | 0.470 | 0.000 | 0 | 0.490 | |
| SUNQ57 | 26/03/2015 | Put | 11.000 | 0.645 | 0.645 | 0.000 | 0 | 0.665 | |
| SUNPW7 | 26/03/2015 | Put | 11.500 | 0.855 | 0.855 | 0.000 | 0 | 0.880 | |
| SUNQ77 | 26/03/2015 | Put | 12.000 | 1.095 | 1.095 | 0.000 | 0 | 1.125 | |
| SUNQ37 | 26/03/2015 | Put | 12.500 | 1.375 | 1.375 | 0.000 | 0 | 1.405 | |
| SUNQ97 | 26/03/2015 | Put | 13.000 | 1.680 | 1.680 | 0.000 | 0 | 1.715 | |
| SUNPY7 | 26/03/2015 | Put | 13.500 | 2.010 | 2.010 | 0.000 | 0 | 2.050 | |
| SUNQE7 | 26/03/2015 | Put | 14.000 | 2.365 | 2.365 | 0.000 | 0 | 2.405 | |
| SUNT57 | 26/03/2015 | Put | 14.500 | 2.745 | 2.745 | 0.000 | 0 | 2.785 | |
| SUNTZ7 | 26/03/2015 | Put | 15.000 | 3.140 | 3.140 | 0.000 | 0 | 3.185 | |
| SUNLZ9 | 25/06/2015 | Put | 5.900 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| SUNMC9 | 25/06/2015 | Put | 6.390 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| SUNM49 | 25/06/2015 | Put | 6.880 | 0.065 | 0.065 | 0.000 | 0 | 0.070 | |
| SUNMA9 | 25/06/2015 | Put | 7.370 | 0.110 | 0.110 | 0.000 | 0 | 0.115 | |
| SUNM29 | 25/06/2015 | Put | 7.870 | 0.170 | 0.170 | 0.000 | 0 | 0.175 | |
| SUNMG9 | 25/06/2015 | Put | 8.360 | 0.250 | 0.250 | 0.000 | 0 | 0.255 | |
| SUNM69 | 25/06/2015 | Put | 8.850 | 0.345 | 0.345 | 0.000 | 0 | 0.355 | |
| SUNME9 | 25/06/2015 | Put | 9.340 | 0.465 | 0.465 | 0.000 | 0 | 0.480 | |
| SUNM89 | 25/06/2015 | Put | 9.830 | 0.615 | 0.615 | 0.000 | 0 | 0.630 | |
| SUNN29 | 25/06/2015 | Put | 10.320 | 0.785 | 0.785 | 0.000 | 0 | 0.805 | |
| SUNRK9 | 25/06/2015 | Put | 10.820 | 0.985 | 0.985 | 0.000 | 0 | 1.005 | |
| SUNTC9 | 25/06/2015 | Put | 11.310 | 1.200 | 1.200 | 0.000 | 0 | 1.225 | |
| SUNWC9 | 25/06/2015 | Put | 11.800 | 1.445 | 1.445 | 0.000 | 0 | 1.475 | |
| SUNZS9 | 25/06/2015 | Put | 12.290 | 1.705 | 1.705 | 0.000 | 0 | 1.735 | |
| SUNEK7 | 25/06/2015 | Put | 12.780 | 1.995 | 1.995 | 0.000 | 0 | 2.030 | |
| SUNFW7 | 25/06/2015 | Put | 13.270 | 2.295 | 2.295 | 0.000 | 0 | 2.330 | |
| SUNK67 | 25/06/2015 | Put | 13.760 | 2.620 | 2.620 | 0.000 | 0 | 2.660 | |
| SUNR37 | 25/06/2015 | Put | 14.260 | 2.965 | 2.965 | 0.000 | 0 | 3.005 | |
| SUNT77 | 25/06/2015 | Put | 14.750 | 3.320 | 3.320 | 0.000 | 0 | 3.365 | |
| SUND67 | 17/12/2015 | Put | 8.000 | 0.095 | 0.095 | 0.000 | 0 | 0.100 | |
| SUNCM7 | 17/12/2015 | Put | 8.500 | 0.155 | 0.155 | 0.000 | 0 | 0.160 | |
| SUNCO7 | 17/12/2015 | Put | 9.000 | 0.235 | 0.235 | 0.000 | 0 | 0.245 | |
| SUNCY7 | 17/12/2015 | Put | 9.500 | 0.345 | 0.345 | 0.000 | 0 | 0.355 | |
| SUNCQ7 | 17/12/2015 | Put | 10.000 | 0.475 | 0.475 | 0.000 | 0 | 0.495 | |
| SUND37 | 17/12/2015 | Put | 10.500 | 0.640 | 0.640 | 0.000 | 0 | 0.660 | |
| SUNCU7 | 17/12/2015 | Put | 11.000 | 0.840 | 0.840 | 0.000 | 1,700 | 0.860 | |
| SUNCW7 | 17/12/2015 | Put | 11.500 | 1.065 | 1.065 | 0.000 | 0 | 1.090 | |
| SUNCS7 | 17/12/2015 | Put | 12.000 | 1.320 | 1.320 | 0.000 | 0 | 1.350 | |
| SUND17 | 17/12/2015 | Put | 12.500 | 1.595 | 1.595 | 0.000 | 0 | 1.630 | |
| SUNEY7 | 17/12/2015 | Put | 13.000 | 1.905 | 1.905 | 0.000 | 0 | 1.945 | |
| SUNJR7 | 17/12/2015 | Put | 13.500 | 2.235 | 2.235 | 0.000 | 0 | 2.280 | |
| SUNLZ7 | 17/12/2015 | Put | 14.000 | 2.580 | 2.580 | 0.000 | 0 | 2.630 | |
| SUNT97 | 17/12/2015 | Put | 14.500 | 2.950 | 2.950 | 0.000 | 0 | 3.000 | |
| SUNU27 | 17/12/2015 | Put | 15.000 | 3.335 | 3.335 | 0.000 | 0 | 3.390 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691