Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	12.210	-0.240	12.210	12.240	12.300	12.395	12.150	7,838,469	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
SUNMH9	27/06/2013	Call	0.010	12.205	12.205	0.000		50	12.450
SUNIK9	27/06/2013	Call	5.900	6.315	6.315	0.000		0	6.555
SUNLR9	27/06/2013	Call	6.140	6.075	6.075	0.000		0	6.315
SUNIG9	27/06/2013	Call	6.390	5.825	5.825	0.000		0	6.065
SUNSG8	27/06/2013	Call	6.640	5.575	5.575	0.000		0	5.815
SUNSD8	27/06/2013	Call	6.880	5.335	5.335	0.000		0	5.575
SUNLT9	27/06/2013	Call	7.130	5.085	5.085	0.000		0	5.325
SUNY18	27/06/2013	Call	7.370	4.845	4.845	0.000		130	5.085
SUNLP9	27/06/2013	Call	7.620	4.595	4.595	0.000		0	4.835
SUNSC8	27/06/2013	Call	7.870	4.345	4.345	0.000		0	4.585
SUNS19	27/06/2013	Call	7.880	4.335	4.335	0.000		0	4.575
SUNS98	27/06/2013	Call	8.110	4.105	4.105	0.000		0	4.345
SUNS29	27/06/2013	Call	8.120	4.095	4.095	0.000	13	13	4.335
SUNI79	27/06/2013	Call	8.360	3.855	3.855	0.000		0	4.095
SUNS59	27/06/2013	Call	8.370	3.845	3.845	0.000		310	4.085
SUNLN9	27/06/2013	Call	8.600	3.615	3.615	0.000		0	3.855
SUNII9	27/06/2013	Call	8.850	3.365	3.365	0.000		0	3.605
SUNLW9	27/06/2013	Call	9.090	3.125	3.125	0.000		44	3.365
SUNI99	27/06/2013	Call	9.340	2.875	2.875	0.000		0	3.115
SUNLL9	27/06/2013	Call	9.590	2.625	2.625	0.000		250	2.865
SUNB27	27/06/2013	Call	9.610	2.605	2.605	0.000		1,910	2.845
SUNI59	27/06/2013	Call	9.830	2.385	2.385	0.000		0	2.625
SUNNV9	27/06/2013	Call	10.080	2.135	2.135	0.000		706	2.375
SUNP89	27/06/2013	Call	10.320	1.895	1.895	0.000		0	2.135
SUNIL7	27/06/2013	Call	10.330	1.885	1.885	0.000		1,009	2.125
SUNRV9	27/06/2013	Call	10.570	1.645	1.645	0.000		500	1.885
SUNMB7	27/06/2013	Call	10.580	1.635	1.635	0.000	40	40	1.875
SUNTL9	27/06/2013	Call	10.820	1.395	1.395	0.000		3,982	1.635
SUNNT7	27/06/2013	Call	11.010	1.210	1.210	0.000		30	1.445
SUNU89	27/06/2013	Call	11.060	1.160	1.160	0.000		2,380	1.395
SUNMZ7	27/06/2013	Call	11.070	1.150	1.150	0.000		150	1.385
SUNVW9	27/06/2013	Call	11.310	0.915	0.915	0.000		5,240	1.150
SUNN37	27/06/2013	Call	11.320	0.910	0.910	0.000		0	1.140
SUNYT9	27/06/2013	Call	11.550	0.690	0.690	0.000	134	405	0.915
SUNN47	27/06/2013	Call	11.560	0.680	0.680	0.000		113	0.905
SUNZD9	27/06/2013	Call	11.800	0.465	0.465	0.000		1,380	0.680
SUNBX7	27/06/2013	Call	12.040	0.270	0.270	0.000		1,481	0.470
SUNUS7	27/06/2013	Call	12.050	0.285	0.285	0.000		100	0.460
SUNDT7	27/06/2013	Call	12.290	0.135	0.135	0.200	88	1,661	0.280
SUNER7	27/06/2013	Call	12.540	0.055	0.055	0.055	4	1,624	0.145
SUNFJ7	27/06/2013	Call	12.780	0.020	0.020	0.000		863	0.065
SUNVS7	27/06/2013	Call	12.790	0.020	0.020	0.000		500	0.060
SUNIT7	27/06/2013	Call	13.030	0.006	0.006	0.000		789	0.025
SUNVT7	27/06/2013	Call	13.040	0.006	0.006	0.000		198	0.025
SUNJA7	27/06/2013	Call	13.270	0.002	0.002	0.000		487	0.010
SUNKF7	27/06/2013	Call	13.520	0.000	0.000	0.000		855	0.003
SUNLN7	27/06/2013	Call	13.760	0.000	0.000	0.000		400	0.001
SUNQJ7	27/06/2013	Call	14.010	0.000	0.000	0.000		126	0.000
SUNSD7	27/06/2013	Call	14.260	0.000	0.000	0.000		0	0.000
SUNTC7	27/06/2013	Call	14.500	0.000	0.000	0.000		0	0.000
SUNTE7	27/06/2013	Call	14.750	0.000	0.000	0.000		0	0.000
SUNLK9	27/06/2013	Call	14.760	0.000	0.000	0.000		0	0.000
SUNS87	25/07/2013	Call	0.010	12.235	12.235	0.000		0	12.475
SUNIN7	25/07/2013	Call	8.750	3.485	3.485	0.000		0	3.725
SUNIH7	25/07/2013	Call	9.000	3.235	3.235	0.000		0	3.475
SUNGM7	25/07/2013	Call	9.250	2.985	2.985	0.000		0	3.225
SUNGY7	25/07/2013	Call	9.500	2.735	2.735	0.000		0	2.975
SUNFX7	25/07/2013	Call	9.750	2.490	2.490	0.000		0	2.730
SUNG27	25/07/2013	Call	10.000	2.240	2.240	0.000		0	2.480
SUNGO7	25/07/2013	Call	10.250	1.995	1.995	0.000		0	2.235
SUNGS7	25/07/2013	Call	10.500	1.755	1.755	0.000		0	1.990
SUNK77	25/07/2013	Call	10.510	1.745	1.745	0.000		30	1.980
SUNFZ7	25/07/2013	Call	10.750	1.520	1.520	0.000		0	1.750
SUNK97	25/07/2013	Call	10.760	1.510	1.510	0.000		0	1.740
SUNG47	25/07/2013	Call	11.000	1.295	1.295	0.000		113	1.515
SUNKB7	25/07/2013	Call	11.010	1.285	1.285	0.000		135	1.505
SUNGQ7	25/07/2013	Call	11.250	1.070	1.070	0.000		0	1.280
SUNGU7	25/07/2013	Call	11.500	0.860	0.860	0.000		0	1.060
SUNUK7	25/07/2013	Call	11.510	0.850	0.850	0.000		50	1.050
SUNG67	25/07/2013	Call	11.750	0.665	0.665	0.000		151	0.850
SUNUP7	25/07/2013	Call	11.760	0.660	0.660	0.000		40	0.840
SUNGK7	25/07/2013	Call	12.000	0.480	0.480	0.000		196	0.650
SUNUO7	25/07/2013	Call	12.010	0.495	0.495	0.000		0	0.650
SUNI17	25/07/2013	Call	12.250	0.355	0.355	0.000		373	0.480
SUNU67	25/07/2013	Call	12.260	0.350	0.350	0.000		100	0.480
SUNGW7	25/07/2013	Call	12.500	0.245	0.245	0.290	60	4,626	0.340
SUNU77	25/07/2013	Call	12.510	0.245	0.245	0.000		381	0.340
SUNG87	25/07/2013	Call	12.750	0.165	0.165	0.000		818	0.235
SUNIV7	25/07/2013	Call	13.000	0.105	0.105	0.000		2,077	0.155
SUNVW7	25/07/2013	Call	13.010	0.105	0.105	0.135	248	0	0.150
SUNJC7	25/07/2013	Call	13.250	0.070	0.070	0.000		248	0.095
SUNJW7	25/07/2013	Call	13.500	0.040	0.040	0.000		500	0.060
SUNLP7	25/07/2013	Call	13.750	0.025	0.025	0.000		0	0.035
SUNQL7	25/07/2013	Call	14.000	0.015	0.015	0.000		2	0.020
SUNSH7	25/07/2013	Call	14.250	0.007	0.007	0.000		0	0.010
SUNSF7	25/07/2013	Call	14.500	0.004	0.004	0.000		0	0.006
SUNTG7	25/07/2013	Call	14.750	0.002	0.002	0.000		0	0.003
SUNVQ7	29/08/2013	Call	0.010	11.920	11.920	0.000		0	12.165
SUNM37	29/08/2013	Call	9.500	2.760	2.760	0.000		0	3.000
SUNM17	29/08/2013	Call	9.750	2.515	2.515	0.000		0	2.755
SUNKX7	29/08/2013	Call	10.000	2.275	2.275	0.000		0	2.510
SUNL87	29/08/2013	Call	10.250	2.035	2.035	0.000		0	2.265
SUNKR7	29/08/2013	Call	10.500	1.800	1.800	0.000		0	2.025
SUNKV7	29/08/2013	Call	10.750	1.575	1.575	0.000		0	1.795
SUNL67	29/08/2013	Call	11.000	1.360	1.360	0.000		10	1.570
SUNKJ7	29/08/2013	Call	11.250	1.155	1.155	0.000		0	1.350
SUNKL7	29/08/2013	Call	11.500	0.960	0.960	0.000		258	1.130
SUNKT7	29/08/2013	Call	11.750	0.785	0.785	0.000		67	0.955
SUNL47	29/08/2013	Call	12.000	0.620	0.620	0.000		1,205	0.775
SUNU37	29/08/2013	Call	12.010	0.475	0.475	0.520	65	298	0.605
SUNKH7	29/08/2013	Call	12.250	0.495	0.495	0.000		155	0.630
SUNUB7	29/08/2013	Call	12.260	0.360	0.360	0.385	35	102	0.470
SUNKN7	29/08/2013	Call	12.500	0.365	0.365	0.375	500	353	0.490
SUNUA7	29/08/2013	Call	12.510	0.270	0.270	0.000		150	0.365
SUNKZ7	29/08/2013	Call	12.750	0.285	0.285	0.000		19	0.380
SUNUE7	29/08/2013	Call	12.760	0.200	0.200	0.000		434	0.275
SUNLA7	29/08/2013	Call	13.000	0.210	0.210	0.000		291	0.285
SUNKP7	29/08/2013	Call	13.250	0.150	0.150	0.000		1,309	0.210
SUNL27	29/08/2013	Call	13.500	0.105	0.105	0.000		375	0.145
SUNLR7	29/08/2013	Call	13.750	0.075	0.075	0.000		0	0.105
SUNQN7	29/08/2013	Call	14.000	0.050	0.050	0.000		0	0.065
SUNSJ7	29/08/2013	Call	14.250	0.035	0.035	0.000		0	0.045
SUNSL7	29/08/2013	Call	14.500	0.020	0.020	0.000		0	0.030
SUNTI7	29/08/2013	Call	14.750	0.015	0.015	0.000		0	0.020
SUNVD9	26/09/2013	Call	0.010	11.950	11.950	0.000		174	12.190
SUNIU9	26/09/2013	Call	5.900	6.340	6.340	0.000		0	6.580
SUNIW9	26/09/2013	Call	6.390	5.855	5.855	0.000		0	6.095
SUNIS9	26/09/2013	Call	6.880	5.365	5.365	0.000		0	5.605
SUNIY9	26/09/2013	Call	7.370	4.880	4.880	0.000		0	5.120
SUNUM9	26/09/2013	Call	7.620	4.630	4.630	0.000		0	4.870
SUNIO9	26/09/2013	Call	7.870	4.380	4.380	0.000		0	4.620
SUNUO9	26/09/2013	Call	8.110	4.140	4.140	0.000		0	4.380
SUNJ39	26/09/2013	Call	8.360	3.895	3.895	0.000		0	4.135
SUNZ29	26/09/2013	Call	8.370	3.590	3.590	0.000		0	3.820
SUNUI9	26/09/2013	Call	8.600	3.655	3.655	0.000		0	3.895
SUNIQ9	26/09/2013	Call	8.850	3.405	3.405	0.000		0	3.645
SUNUQ9	26/09/2013	Call	9.090	3.170	3.170	0.000		0	3.405
SUNJ19	26/09/2013	Call	9.340	2.920	2.920	0.000		0	3.160
SUNUU7	26/09/2013	Call	9.350	2.655	2.655	0.000		225	2.870
SUNUK9	26/09/2013	Call	9.590	2.675	2.675	0.000		0	2.910
SUNIM9	26/09/2013	Call	9.830	2.440	2.440	0.000		108	2.675
SUNUS9	26/09/2013	Call	10.080	2.200	2.200	0.000		30	2.430
SUNMS9	26/09/2013	Call	10.320	1.975	1.975	0.000		48	2.195
SUNUG9	26/09/2013	Call	10.570	1.745	1.745	0.000		10	1.960
SUNR49	26/09/2013	Call	10.820	1.520	1.520	0.000		110	1.725
SUNUU9	26/09/2013	Call	11.060	1.320	1.320	0.000		40	1.515
SUNT39	26/09/2013	Call	11.310	1.120	1.120	0.000		60	1.300
SUNYV9	26/09/2013	Call	11.550	0.945	0.945	0.000		120	1.115
SUNZF9	26/09/2013	Call	11.800	0.785	0.785	0.000		925	0.935
SUNBZ7	26/09/2013	Call	12.040	0.610	0.610	0.685	109	2,100	0.775
SUNUM7	26/09/2013	Call	12.050	0.540	0.540	0.000		0	0.680
SUNDV7	26/09/2013	Call	12.290	0.490	0.490	0.000		4,285	0.625
SUNET7	26/09/2013	Call	12.540	0.385	0.385	0.440	50	163	0.505
SUNFL7	26/09/2013	Call	12.780	0.295	0.295	0.000		1,270	0.405
SUNIX7	26/09/2013	Call	13.030	0.230	0.230	0.265	50	5,912	0.315
SUNJE7	26/09/2013	Call	13.270	0.170	0.170	0.160	32	3,024	0.245
SUNLC7	26/09/2013	Call	13.520	0.120	0.120	0.000		71	0.190
SUNLT7	26/09/2013	Call	13.760	0.090	0.090	0.000		0	0.145
SUNQP7	26/09/2013	Call	14.010	0.065	0.065	0.000		0	0.105
SUNSN7	26/09/2013	Call	14.260	0.050	0.050	0.000		0	0.080
SUNBQ7	26/09/2013	Call	14.270	0.030	0.030	0.000		0	0.065
SUNTK7	26/09/2013	Call	14.500	0.035	0.035	0.000		0	0.060
SUNTM7	26/09/2013	Call	14.750	0.025	0.025	0.000		0	0.040
SUNW47	24/10/2013	Call	10.000	2.295	2.295	0.000		0	2.510
SUNVZ7	24/10/2013	Call	10.250	2.065	2.065	0.000		0	2.270
SUNS27	24/10/2013	Call	10.500	1.820	1.820	0.000		420	2.030
SUNR47	24/10/2013	Call	10.750	1.610	1.610	0.000		0	1.805
SUNRJ7	24/10/2013	Call	11.000	1.390	1.390	0.000		0	1.585
SUNS67	24/10/2013	Call	11.250	1.185	1.185	0.000		0	1.380
SUNS47	24/10/2013	Call	11.500	1.000	1.000	0.000		0	1.185
SUNR87	24/10/2013	Call	11.750	0.865	0.865	0.000		0	1.010
SUNRN7	24/10/2013	Call	12.000	0.710	0.710	0.000		0	0.850
SUNRX7	24/10/2013	Call	12.250	0.565	0.565	0.000		0	0.705
SUNRH7	24/10/2013	Call	12.500	0.450	0.450	0.000		40	0.575
SUNRF7	24/10/2013	Call	12.750	0.360	0.360	0.000		0	0.470
SUNRP7	24/10/2013	Call	13.000	0.280	0.280	0.000		0	0.380
SUNUF7	24/10/2013	Call	13.010	0.230	0.230	0.000		135	0.345
SUNRZ7	24/10/2013	Call	13.250	0.215	0.215	0.000		0	0.305
SUNR67	24/10/2013	Call	13.500	0.160	0.160	0.000		0	0.240
SUNRL7	24/10/2013	Call	13.750	0.120	0.120	0.000		0	0.190
SUNRV7	24/10/2013	Call	14.000	0.090	0.090	0.000		40	0.150
SUNSP7	24/10/2013	Call	14.250	0.075	0.075	0.000		0	0.115
SUNSR7	24/10/2013	Call	14.500	0.055	0.055	0.000		0	0.090
SUNTO7	24/10/2013	Call	14.750	0.045	0.045	0.000		0	0.070
SUNW67	28/11/2013	Call	10.000	2.305	2.305	0.000		0	2.520
SUNW27	28/11/2013	Call	10.250	2.080	2.080	0.000		0	2.280
SUNVX7	28/11/2013	Call	10.500	1.845	1.845	0.000		0	2.070
SUNUZ7	28/11/2013	Call	10.750	1.640	1.640	0.000		0	1.830
SUNVA7	28/11/2013	Call	11.000	1.425	1.425	0.000		0	1.615
SUNVI7	28/11/2013	Call	11.250	1.240	1.240	0.000		0	1.415
SUNV27	28/11/2013	Call	11.500	1.065	1.065	0.000		0	1.230
SUNUX7	28/11/2013	Call	11.750	0.910	0.910	0.000		0	1.060
SUNVC7	28/11/2013	Call	12.000	0.765	0.765	0.000		0	0.905
SUNVO7	28/11/2013	Call	12.250	0.640	0.640	0.000		0	0.765
SUNV47	28/11/2013	Call	12.500	0.530	0.530	0.000		0	0.640
SUNV67	28/11/2013	Call	12.750	0.435	0.435	0.000		0	0.535
SUNVG7	28/11/2013	Call	13.000	0.350	0.350	0.000		0	0.440
SUNVK7	28/11/2013	Call	13.250	0.280	0.280	0.000		0	0.355
SUNUV7	28/11/2013	Call	13.500	0.220	0.220	0.000		0	0.290
SUNV87	28/11/2013	Call	13.750	0.170	0.170	0.000		0	0.230
SUNVE7	28/11/2013	Call	14.000	0.130	0.130	0.000		0	0.155
SUNVM7	28/11/2013	Call	14.250	0.115	0.115	0.000		0	0.120
SUND47	19/12/2013	Call	0.010	12.025	12.025	0.000		0	12.265
SUNJH7	19/12/2013	Call	3.930	8.300	8.300	0.000		60	8.540
SUNJI7	19/12/2013	Call	4.920	7.315	7.315	0.000		0	7.555
SUNJL7	19/12/2013	Call	5.900	6.340	6.340	0.000		0	6.580
SUNJ59	19/12/2013	Call	6.390	5.850	5.850	0.000		0	6.095
SUNJM7	19/12/2013	Call	6.880	5.365	5.365	0.000		130	5.605
SUNXU8	19/12/2013	Call	7.370	4.875	4.875	0.000		0	5.120
SUNJ79	19/12/2013	Call	7.870	4.380	4.380	0.000		0	4.620
SUNJ28	19/12/2013	Call	8.110	4.140	4.140	0.000		0	4.380
SUNJ38	19/12/2013	Call	8.360	3.895	3.895	0.000		0	4.135
SUNJI8	19/12/2013	Call	8.600	3.655	3.655	0.000		0	3.895
SUNN18	19/12/2013	Call	8.850	3.410	3.410	0.000		0	3.645
SUNC27	19/12/2013	Call	9.090	3.175	3.175	0.000		0	3.405
SUNN68	19/12/2013	Call	9.340	2.930	2.930	0.000		250	3.160
SUNCF7	19/12/2013	Call	9.590	2.690	2.690	0.000		0	2.915
SUNNK8	19/12/2013	Call	9.830	2.475	2.475	0.000		2,337	2.680
SUNC47	19/12/2013	Call	10.080	2.235	2.235	0.000		410	2.445
SUNMU9	19/12/2013	Call	10.320	2.025	2.025	0.000		2,388	2.220
SUNCH7	19/12/2013	Call	10.570	1.800	1.800	0.000		600	2.000
SUNDZ7	19/12/2013	Call	10.580	1.665	1.665	0.000		1,127	1.865
SUNR69	19/12/2013	Call	10.820	1.600	1.600	0.000		174	1.785
SUNC87	19/12/2013	Call	11.060	1.410	1.410	0.000		530	1.590
SUNDY7	19/12/2013	Call	11.070	1.355	1.355	1.085	54	326	1.495
SUNT59	19/12/2013	Call	11.310	1.235	1.235	0.000		1,250	1.400
SUNCJ7	19/12/2013	Call	11.550	1.075	1.075	0.000		2,914	1.235
SUNN87	19/12/2013	Call	11.560	1.030	1.030	0.000	134	0	1.170
SUNW19	19/12/2013	Call	11.800	0.940	0.940	0.000		1,660	1.075
SUNC67	19/12/2013	Call	12.040	0.810	0.810	0.000		973	0.935
SUNN67	19/12/2013	Call	12.060	0.765	0.765	0.000		99	0.880
SUNZJ9	19/12/2013	Call	12.290	0.665	0.665	0.000		439	0.800
SUNEV7	19/12/2013	Call	12.540	0.555	0.555	0.000		300	0.670
SUNUI7	19/12/2013	Call	12.550	0.535	0.535	0.000		0	0.645
SUNFN7	19/12/2013	Call	12.780	0.465	0.465	0.000		60	0.560
SUNIZ7	19/12/2013	Call	13.030	0.375	0.375	0.000		291	0.460
SUNJO7	19/12/2013	Call	13.270	0.310	0.310	0.000		130	0.385
SUNLE7	19/12/2013	Call	13.520	0.245	0.245	0.000		45	0.320
SUNLW7	19/12/2013	Call	13.760	0.190	0.190	0.000		0	0.265
SUNQR7	19/12/2013	Call	14.010	0.150	0.150	0.000		30	0.220
SUNST7	19/12/2013	Call	14.260	0.140	0.140	0.000		60	0.180
SUNTS7	19/12/2013	Call	14.500	0.105	0.105	0.000		30	0.145
SUNTQ7	19/12/2013	Call	14.750	0.090	0.090	0.000		60	0.120
SUNQC7	27/03/2014	Call	0.010	11.765	11.765	0.000		0	12.010
SUNJN9	27/03/2014	Call	5.900	6.340	6.340	0.000		0	6.580
SUNJP9	27/03/2014	Call	6.390	5.850	5.850	0.000		0	6.090
SUNJD9	27/03/2014	Call	6.880	5.365	5.365	0.000		0	5.605
SUNJH9	27/03/2014	Call	7.370	4.875	4.875	0.000		0	5.115
SUNJF9	27/03/2014	Call	7.870	4.380	4.380	0.000		0	4.620
SUNJJ9	27/03/2014	Call	8.360	3.900	3.900	0.000		0	4.135
SUNJB9	27/03/2014	Call	8.850	3.425	3.425	0.000		0	3.655
SUNJL9	27/03/2014	Call	9.340	2.935	2.935	0.000		0	3.170
SUNJ99	27/03/2014	Call	9.830	2.480	2.480	0.000		0	2.690
SUNPR7	27/03/2014	Call	10.080	2.260	2.260	0.000		0	2.460
SUNMW9	27/03/2014	Call	10.320	2.060	2.060	0.000		69	2.255
SUNNY7	27/03/2014	Call	10.570	1.840	1.840	0.000		0	2.055
SUNR89	27/03/2014	Call	10.820	1.645	1.645	0.000		40	1.845
SUNPP7	27/03/2014	Call	11.060	1.470	1.470	0.000		7	1.660
SUNT79	27/03/2014	Call	11.310	1.310	1.310	0.000		7	1.470
SUNP97	27/03/2014	Call	11.550	1.150	1.150	0.000		10	1.305
SUNW39	27/03/2014	Call	11.800	1.005	1.005	0.000		42	1.195
SUNPL7	27/03/2014	Call	12.040	0.910	0.910	0.000		0	1.055
SUNZL9	27/03/2014	Call	12.290	0.785	0.785	0.000		0	0.880
SUNP17	27/03/2014	Call	12.540	0.665	0.665	0.000		30	0.765
SUNE67	27/03/2014	Call	12.780	0.560	0.560	0.000		0	0.655
SUNPN7	27/03/2014	Call	13.030	0.485	0.485	0.000		0	0.570
SUNFP7	27/03/2014	Call	13.270	0.415	0.415	0.000		35	0.495
SUNP77	27/03/2014	Call	13.520	0.350	0.350	0.000		87	0.425
SUNJY7	27/03/2014	Call	13.760	0.295	0.295	0.000		0	0.365
SUNQT7	27/03/2014	Call	14.010	0.250	0.250	0.000		30	0.290
SUNSV7	27/03/2014	Call	14.260	0.230	0.230	0.000		30	0.260
SUNTW7	27/03/2014	Call	14.500	0.195	0.195	0.000		30	0.220
SUNTU7	27/03/2014	Call	14.750	0.165	0.165	0.000		345	0.185
SUNJZ9	26/06/2014	Call	5.900	6.340	6.340	0.000		0	6.580
SUNJV9	26/06/2014	Call	6.390	5.850	5.850	0.000		0	6.090
SUNJX9	26/06/2014	Call	6.880	5.365	5.365	0.000		0	5.605
SUNJR9	26/06/2014	Call	7.370	4.875	4.875	0.000		0	5.115
SUNP47	26/06/2014	Call	7.620	4.630	4.630	0.000		0	4.865
SUNP57	26/06/2014	Call	7.870	4.380	4.380	0.000		20	4.620
SUNJT9	26/06/2014	Call	8.360	3.900	3.900	0.000		0	4.135
SUNN48	26/06/2014	Call	8.850	3.440	3.440	0.000		0	3.660
SUNN88	26/06/2014	Call	9.340	2.955	2.955	0.000		210	3.280
SUNNL8	26/06/2014	Call	9.830	2.515	2.515	0.000		0	2.745
SUNMY9	26/06/2014	Call	10.320	2.115	2.115	0.000		0	2.320
SUNRF9	26/06/2014	Call	10.820	1.750	1.750	0.000		0	1.920
SUNT99	26/06/2014	Call	11.310	1.390	1.390	0.000		0	1.590
SUNW59	26/06/2014	Call	11.800	1.135	1.135	0.000		0	1.300
SUNZN9	26/06/2014	Call	12.290	0.870	0.870	0.000		0	1.050
SUNE87	26/06/2014	Call	12.780	0.690	0.690	0.000		0	0.845
SUNFR7	26/06/2014	Call	13.270	0.540	0.540	0.000		0	0.665
SUNK17	26/06/2014	Call	13.760	0.425	0.425	0.000		0	0.520
SUNQV7	26/06/2014	Call	14.260	0.330	0.330	0.000		0	0.400
SUNSX7	26/06/2014	Call	14.750	0.255	0.255	0.000		0	0.305
SUNCF8	25/09/2014	Call	3.930	8.300	8.300	0.000		0	8.540
SUNCI8	25/09/2014	Call	4.920	7.350	7.350	0.000		0	7.585
SUNV39	25/09/2014	Call	7.370	5.505	5.505	0.000		0	5.715
SUNV59	25/09/2014	Call	7.870	4.815	4.815	0.000		0	5.020
SUNV19	25/09/2014	Call	8.360	3.910	3.910	0.000		0	4.145
SUNV79	25/09/2014	Call	8.850	3.450	3.450	0.000		0	3.680
SUNRS7	25/09/2014	Call	9.090	3.200	3.200	0.000		145	3.430
SUNRT7	25/09/2014	Call	9.340	2.940	2.940	0.000		0	3.170
SUNV99	25/09/2014	Call	9.830	2.520	2.520	0.000		0	2.735
SUNUW9	25/09/2014	Call	10.320	2.120	2.120	0.000		0	2.320
SUNVB9	25/09/2014	Call	10.820	1.720	1.720	0.000		0	1.905
SUNUY9	25/09/2014	Call	11.310	1.375	1.375	0.000		0	1.540
SUNW79	25/09/2014	Call	11.800	1.095	1.095	0.000		0	1.240
SUNZP9	25/09/2014	Call	12.290	0.865	0.865	0.000		0	0.990
SUNEF7	25/09/2014	Call	12.780	0.665	0.665	0.000		0	0.775
SUNFT7	25/09/2014	Call	13.270	0.500	0.500	0.000		0	0.590
SUNK37	25/09/2014	Call	13.760	0.365	0.365	0.000		0	0.435
SUNQX7	25/09/2014	Call	14.260	0.265	0.265	0.000		0	0.320
SUNSZ7	25/09/2014	Call	14.750	0.190	0.190	0.000		0	0.235
SUNK29	18/12/2014	Call	5.900	6.340	6.340	0.000		0	6.580
SUNKA9	18/12/2014	Call	6.390	5.850	5.850	0.000		0	6.090
SUNK89	18/12/2014	Call	6.880	5.360	5.360	0.000		0	5.600
SUNXY8	18/12/2014	Call	7.370	4.875	4.875	0.000		0	5.115
SUNI48	18/12/2014	Call	7.870	4.375	4.375	0.000		100	4.615
SUNI68	18/12/2014	Call	8.360	3.890	3.890	0.000		0	4.130
SUNK69	18/12/2014	Call	8.850	3.425	3.425	0.000		0	3.655
SUNBF8	18/12/2014	Call	9.340	2.955	2.955	0.000		150	3.185
SUNK49	18/12/2014	Call	9.830	2.545	2.545	0.000		0	2.760
SUNBI8	18/12/2014	Call	10.320	2.180	2.180	0.000		0	2.375
SUNRH9	18/12/2014	Call	10.820	1.835	1.835	0.000		80	2.010
SUNBJ8	18/12/2014	Call	11.310	1.540	1.540	0.000		200	1.700
SUNW99	18/12/2014	Call	11.800	1.300	1.300	0.000		0	1.445
SUNBM8	18/12/2014	Call	12.290	1.095	1.095	0.000		0	1.225
SUNEH7	18/12/2014	Call	12.780	0.920	0.920	0.000		0	1.030
SUNG68	18/12/2014	Call	13.270	0.770	0.770	0.000		0	0.875
SUNGK8	18/12/2014	Call	13.280	0.765	0.765	0.000		0	0.870
SUNG78	18/12/2014	Call	13.760	0.645	0.645	0.000		0	0.735
SUNGL8	18/12/2014	Call	13.770	0.645	0.645	0.000		0	0.730
SUNQZ7	18/12/2014	Call	14.260	0.530	0.530	0.000		0	0.605
SUNT27	18/12/2014	Call	14.750	0.440	0.440	0.000		0	0.510
SUNPZ7	26/03/2015	Call	9.500	2.755	2.755	0.000		0	2.995
SUNQA7	26/03/2015	Call	10.000	2.265	2.265	0.000		0	2.500
SUNPT7	26/03/2015	Call	10.500	1.815	1.815	0.000		0	2.035
SUNQ47	26/03/2015	Call	11.000	1.430	1.430	0.000		0	1.625
SUNPV7	26/03/2015	Call	11.500	1.125	1.125	0.000		0	1.285
SUNQ67	26/03/2015	Call	12.000	0.880	0.880	0.000		0	1.015
SUNQ27	26/03/2015	Call	12.500	0.685	0.685	0.000		0	0.800
SUNQ87	26/03/2015	Call	13.000	0.530	0.530	0.000		0	0.625
SUNPX7	26/03/2015	Call	13.500	0.405	0.405	0.000		0	0.485
SUNQD7	26/03/2015	Call	14.000	0.305	0.305	0.000		0	0.370
SUNT47	26/03/2015	Call	14.500	0.235	0.235	0.000		0	0.285
SUNTY7	26/03/2015	Call	15.000	0.175	0.175	0.000		0	0.215
SUNLY9	25/06/2015	Call	5.900	6.340	6.340	0.000		0	6.580
SUNMB9	25/06/2015	Call	6.390	5.850	5.850	0.000		0	6.090
SUNM39	25/06/2015	Call	6.880	5.365	5.365	0.000		0	5.605
SUNM99	25/06/2015	Call	7.370	4.875	4.875	0.000		0	5.115
SUNM19	25/06/2015	Call	7.870	4.380	4.380	0.000		0	4.620
SUNMF9	25/06/2015	Call	8.360	3.895	3.895	0.000		0	4.135
SUNM59	25/06/2015	Call	8.850	3.450	3.450	0.000		0	3.680
SUNMD9	25/06/2015	Call	9.340	2.980	2.980	0.000		100	3.205
SUNM79	25/06/2015	Call	9.830	2.605	2.605	0.000		0	2.805
SUNN19	25/06/2015	Call	10.320	2.255	2.255	0.000		0	2.440
SUNRJ9	25/06/2015	Call	10.820	1.940	1.940	0.000		0	2.115
SUNTB9	25/06/2015	Call	11.310	1.710	1.710	0.000		50	1.865
SUNWB9	25/06/2015	Call	11.800	1.485	1.485	0.000		0	1.630
SUNZR9	25/06/2015	Call	12.290	1.295	1.295	0.000		0	1.425
SUNEJ7	25/06/2015	Call	12.780	1.125	1.125	0.000		0	1.240
SUNFV7	25/06/2015	Call	13.270	0.975	0.975	0.000		0	1.085
SUNK57	25/06/2015	Call	13.760	0.850	0.850	0.000		0	0.940
SUNR27	25/06/2015	Call	14.260	0.730	0.730	0.000		0	0.820
SUNT67	25/06/2015	Call	14.750	0.635	0.635	0.000		0	0.710
SUND57	17/12/2015	Call	8.000	4.250	4.250	0.000		0	4.490
SUNCL7	17/12/2015	Call	8.500	3.750	3.750	0.000		0	3.990
SUNCN7	17/12/2015	Call	9.000	3.255	3.255	0.000		0	3.495
SUNCX7	17/12/2015	Call	9.500	2.755	2.755	0.000		0	2.995
SUNCP7	17/12/2015	Call	10.000	2.270	2.270	0.000		0	2.505
SUND27	17/12/2015	Call	10.500	1.830	1.830	0.000		0	2.040
SUNCT7	17/12/2015	Call	11.000	1.465	1.465	0.000		0	1.650
SUNCV7	17/12/2015	Call	11.500	1.175	1.175	0.000		0	1.330
SUNCR7	17/12/2015	Call	12.000	0.945	0.945	0.000		0	1.080
SUNCZ7	17/12/2015	Call	12.500	0.760	0.760	0.000		50	0.870
SUNEX7	17/12/2015	Call	13.000	0.605	0.605	0.000		0	0.705
SUNJQ7	17/12/2015	Call	13.500	0.485	0.485	0.000		0	0.570
SUNLY7	17/12/2015	Call	14.000	0.390	0.390	0.000		0	0.455
SUNT87	17/12/2015	Call	14.500	0.305	0.305	0.000		0	0.365
SUNU17	17/12/2015	Call	15.000	0.245	0.245	0.000		0	0.290
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	0.000	0.000	0.000		0	0.000
SUNI89	27/06/2013	Put	8.360	0.000	0.000	0.000		114	0.000
SUNS49	27/06/2013	Put	8.370	0.000	0.000	0.000		51	0.000
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		318	0.000
SUNIF9	27/06/2013	Put	9.340	0.000	0.000	0.000		4,629	0.000
SUNLM9	27/06/2013	Put	9.590	0.000	0.000	0.000		271	0.000
SUNB17	27/06/2013	Put	9.610	0.000	0.000	0.000		94	0.000
SUNI69	27/06/2013	Put	9.830	0.000	0.000	0.000		228	0.000
SUNNW9	27/06/2013	Put	10.080	0.000	0.000	0.000		1,511	0.000
SUNP99	27/06/2013	Put	10.320	0.000	0.000	0.000		220	0.000
SUNIM7	27/06/2013	Put	10.330	0.000	0.000	0.000		20	0.000
SUNRW9	27/06/2013	Put	10.570	0.001	0.001	0.000		450	0.001
SUNMC7	27/06/2013	Put	10.580	0.001	0.001	0.000		40	0.001
SUNTM9	27/06/2013	Put	10.820	0.002	0.002	0.000		112	0.002
SUNNS7	27/06/2013	Put	11.010	0.005	0.005	0.000		150	0.006
SUNU99	27/06/2013	Put	11.060	0.007	0.007	0.000		680	0.006
SUNN17	27/06/2013	Put	11.070	0.007	0.007	0.000		150	0.007
SUNVX9	27/06/2013	Put	11.310	0.010	0.010	0.000		1,022	0.010
SUNN27	27/06/2013	Put	11.320	0.010	0.010	0.000		500	0.010
SUNYU9	27/06/2013	Put	11.550	0.020	0.020	0.000		529	0.015
SUNN57	27/06/2013	Put	11.560	0.020	0.020	0.000		837	0.015
SUNZE9	27/06/2013	Put	11.800	0.045	0.045	0.000		416	0.030
SUNBY7	27/06/2013	Put	12.040	0.100	0.100	0.000		891	0.055
SUNUR7	27/06/2013	Put	12.050	0.100	0.100	0.000		878	0.060
SUNDU7	27/06/2013	Put	12.290	0.205	0.205	0.240	114	1,227	0.125
SUNES7	27/06/2013	Put	12.540	0.390	0.390	0.000		328	0.235
SUNFK7	27/06/2013	Put	12.780	0.595	0.595	0.000		57	0.400
SUNVR7	27/06/2013	Put	12.790	0.595	0.595	0.000		0	0.390
SUNIU7	27/06/2013	Put	13.030	0.830	0.830	0.000		0	0.605
SUNVU7	27/06/2013	Put	13.040	0.830	0.830	0.000		0	0.620
SUNJB7	27/06/2013	Put	13.270	1.060	1.060	0.000		1,001	0.825
SUNKG7	27/06/2013	Put	13.520	1.310	1.310	0.000		0	1.070
SUNLO7	27/06/2013	Put	13.760	1.550	1.550	0.000		0	1.310
SUNQK7	27/06/2013	Put	14.010	1.800	1.800	0.000		0	1.560
SUNSE7	27/06/2013	Put	14.260	2.050	2.050	0.000		0	1.810
SUNTD7	27/06/2013	Put	14.500	2.290	2.290	0.000		0	2.050
SUNTF7	27/06/2013	Put	14.750	2.540	2.540	0.000		0	2.300
SUNLJ9	27/06/2013	Put	14.760	2.540	2.540	0.000		370	2.300
SUNIO7	25/07/2013	Put	8.750	0.000	0.000	0.000		0	0.000
SUNII7	25/07/2013	Put	9.000	0.000	0.000	0.000		90	0.000
SUNGN7	25/07/2013	Put	9.250	0.000	0.000	0.000		0	0.000
SUNGZ7	25/07/2013	Put	9.500	0.001	0.001	0.000		150	0.001
SUNFY7	25/07/2013	Put	9.750	0.002	0.002	0.000		0	0.001
SUNG37	25/07/2013	Put	10.000	0.004	0.004	0.000		79	0.003
SUNGP7	25/07/2013	Put	10.250	0.009	0.009	0.000		0	0.006
SUNGT7	25/07/2013	Put	10.500	0.015	0.015	0.000		130	0.010
SUNK87	25/07/2013	Put	10.510	0.020	0.020	0.000		81	0.010
SUNG17	25/07/2013	Put	10.750	0.030	0.030	0.000		49	0.020
SUNKA7	25/07/2013	Put	10.760	0.030	0.030	0.000		31	0.025
SUNG57	25/07/2013	Put	11.000	0.055	0.055	0.000		800	0.040
SUNKC7	25/07/2013	Put	11.010	0.055	0.055	0.000		162	0.040
SUNGR7	25/07/2013	Put	11.250	0.080	0.080	0.000		55	0.055
SUNGV7	25/07/2013	Put	11.500	0.120	0.120	0.000		290	0.080
SUNUJ7	25/07/2013	Put	11.510	0.125	0.125	0.000		70	0.085
SUNG77	25/07/2013	Put	11.750	0.180	0.180	0.135	40	84	0.120
SUNUQ7	25/07/2013	Put	11.760	0.180	0.180	0.000		31	0.120
SUNGL7	25/07/2013	Put	12.000	0.260	0.260	0.000		446	0.180
SUNUN7	25/07/2013	Put	12.010	0.260	0.260	0.000		288	0.180
SUNI27	25/07/2013	Put	12.250	0.370	0.370	0.000		670	0.260
SUNU57	25/07/2013	Put	12.260	0.370	0.370	0.000		0	0.260
SUNGX7	25/07/2013	Put	12.500	0.510	0.510	0.000		449	0.370
SUNU87	25/07/2013	Put	12.510	0.515	0.515	0.000		80	0.370
SUNG97	25/07/2013	Put	12.750	0.685	0.685	0.000		203	0.510
SUNIW7	25/07/2013	Put	13.000	0.875	0.875	0.000		442	0.680
SUNVV7	25/07/2013	Put	13.010	0.875	0.875	0.000		0	0.690
SUNJD7	25/07/2013	Put	13.250	1.085	1.085	0.000		0	0.875
SUNJX7	25/07/2013	Put	13.500	1.310	1.310	0.000		0	1.090
SUNLQ7	25/07/2013	Put	13.750	1.545	1.545	0.000		0	1.315
SUNQM7	25/07/2013	Put	14.000	1.790	1.790	0.000		0	1.555
SUNSI7	25/07/2013	Put	14.250	2.040	2.040	0.000		0	1.800
SUNSG7	25/07/2013	Put	14.500	2.290	2.290	0.000		0	2.050
SUNTH7	25/07/2013	Put	14.750	2.540	2.540	0.000		0	2.300
SUNM47	29/08/2013	Put	9.500	0.020	0.020	0.000		0	0.015
SUNM27	29/08/2013	Put	9.750	0.035	0.035	0.000		0	0.025
SUNKY7	29/08/2013	Put	10.000	0.050	0.050	0.000		69	0.040
SUNL97	29/08/2013	Put	10.250	0.080	0.080	0.000		0	0.060
SUNKS7	29/08/2013	Put	10.500	0.105	0.105	0.000		0	0.080
SUNKW7	29/08/2013	Put	10.750	0.140	0.140	0.000		0	0.105
SUNL77	29/08/2013	Put	11.000	0.185	0.185	0.000		77	0.145
SUNKK7	29/08/2013	Put	11.250	0.245	0.245	0.000		67	0.195
SUNKM7	29/08/2013	Put	11.500	0.330	0.330	0.000		226	0.255
SUNKU7	29/08/2013	Put	11.750	0.420	0.420	0.000		98	0.335
SUNL57	29/08/2013	Put	12.000	0.545	0.545	0.000		1,145	0.420
SUNU47	29/08/2013	Put	12.010	0.540	0.540	0.000		152	0.435
SUNKI7	29/08/2013	Put	12.250	0.685	0.685	0.000		150	0.550
SUNUC7	29/08/2013	Put	12.260	0.675	0.675	0.000		0	0.550
SUNKO7	29/08/2013	Put	12.500	0.855	0.855	0.000		231	0.690
SUNU97	29/08/2013	Put	12.510	0.835	0.835	0.000		0	0.695
SUNL17	29/08/2013	Put	12.750	1.020	1.020	1.010	70	115	0.845
SUNUD7	29/08/2013	Put	12.760	1.015	1.015	0.000		0	0.850
SUNLB7	29/08/2013	Put	13.000	1.240	1.240	0.000		42	1.025
SUNKQ7	29/08/2013	Put	13.250	1.445	1.445	0.000		39	1.220
SUNL37	29/08/2013	Put	13.500	1.660	1.660	0.000		121	1.425
SUNLS7	29/08/2013	Put	13.750	1.885	1.885	0.000		30	1.640
SUNQO7	29/08/2013	Put	14.000	2.110	2.110	0.000		98	1.865
SUNSK7	29/08/2013	Put	14.250	2.345	2.345	0.000		23	2.100
SUNSM7	29/08/2013	Put	14.500	2.585	2.585	0.000		49	2.335
SUNTJ7	29/08/2013	Put	14.750	2.825	2.825	0.000		11	2.575
SUNIV9	26/09/2013	Put	5.900	0.000	0.000	0.000		0	0.000
SUNIX9	26/09/2013	Put	6.390	0.000	0.000	0.000		0	0.000
SUNIT9	26/09/2013	Put	6.880	0.000	0.000	0.000		0	0.001
SUNIZ9	26/09/2013	Put	7.370	0.000	0.000	0.000		0	0.002
SUNUN9	26/09/2013	Put	7.620	0.000	0.000	0.000		35	0.004
SUNIP9	26/09/2013	Put	7.870	0.001	0.001	0.000		50	0.006
SUNUP9	26/09/2013	Put	8.110	0.002	0.002	0.000		0	0.010
SUNJ49	26/09/2013	Put	8.360	0.003	0.003	0.000		30	0.015
SUNZ19	26/09/2013	Put	8.370	0.030	0.030	0.000		0	0.008
SUNUJ9	26/09/2013	Put	8.600	0.006	0.006	0.000		61	0.025
SUNIR9	26/09/2013	Put	8.850	0.010	0.010	0.000		15	0.025
SUNUR9	26/09/2013	Put	9.090	0.015	0.015	0.000		100	0.030
SUNJ29	26/09/2013	Put	9.340	0.025	0.025	0.000		65	0.035
SUNUT7	26/09/2013	Put	9.350	0.060	0.060	0.000		0	0.040
SUNUL9	26/09/2013	Put	9.590	0.040	0.040	0.000		68	0.055
SUNIN9	26/09/2013	Put	9.830	0.060	0.060	0.000		130	0.065
SUNUT9	26/09/2013	Put	10.080	0.085	0.085	0.000		1,000	0.075
SUNMT9	26/09/2013	Put	10.320	0.120	0.120	0.000		15	0.100
SUNUH9	26/09/2013	Put	10.570	0.155	0.155	0.000		0	0.125
SUNR59	26/09/2013	Put	10.820	0.205	0.205	0.000		145	0.160
SUNUV9	26/09/2013	Put	11.060	0.260	0.260	0.000		74	0.205
SUNT49	26/09/2013	Put	11.310	0.325	0.325	0.000		95	0.270
SUNYW9	26/09/2013	Put	11.550	0.415	0.415	0.000		129	0.335
SUNZG9	26/09/2013	Put	11.800	0.515	0.515	0.000		84	0.425
SUNC17	26/09/2013	Put	12.040	0.635	0.635	0.000		347	0.525
SUNUL7	26/09/2013	Put	12.050	0.625	0.625	0.000		0	0.525
SUNDW7	26/09/2013	Put	12.290	0.775	0.775	0.000		0	0.645
SUNEU7	26/09/2013	Put	12.540	0.935	0.935	0.000		30	0.795
SUNFM7	26/09/2013	Put	12.780	1.100	1.100	0.000		120	0.945
SUNIY7	26/09/2013	Put	13.030	1.290	1.290	0.000		118	1.115
SUNJF7	26/09/2013	Put	13.270	1.480	1.480	0.000		1,031	1.295
SUNLD7	26/09/2013	Put	13.520	1.690	1.690	0.000		31	1.490
SUNLU7	26/09/2013	Put	13.760	1.900	1.900	0.000		30	1.690
SUNQQ7	26/09/2013	Put	14.010	2.125	2.125	0.000		0	1.935
SUNSO7	26/09/2013	Put	14.260	2.360	2.360	0.000		0	2.135
SUNBP7	26/09/2013	Put	14.270	2.355	2.355	0.000		30	2.120
SUNTL7	26/09/2013	Put	14.500	2.585	2.585	0.000		0	2.355
SUNTN7	26/09/2013	Put	14.750	2.825	2.825	0.000		0	2.595
SUNW57	24/10/2013	Put	10.000	0.130	0.130	0.000		0	0.055
SUNW17	24/10/2013	Put	10.250	0.160	0.160	0.000		0	0.085
SUNS37	24/10/2013	Put	10.500	0.200	0.200	0.000		0	0.115
SUNR57	24/10/2013	Put	10.750	0.240	0.240	0.000		0	0.160
SUNRK7	24/10/2013	Put	11.000	0.305	0.305	0.000		0	0.220
SUNS77	24/10/2013	Put	11.250	0.375	0.375	0.000		0	0.285
SUNS57	24/10/2013	Put	11.500	0.460	0.460	0.000		40	0.370
SUNR97	24/10/2013	Put	11.750	0.570	0.570	0.000		90	0.465
SUNRO7	24/10/2013	Put	12.000	0.685	0.685	0.000		0	0.575
SUNRY7	24/10/2013	Put	12.250	0.810	0.810	0.000		0	0.690
SUNRI7	24/10/2013	Put	12.500	0.960	0.960	0.000		0	0.825
SUNRG7	24/10/2013	Put	12.750	1.130	1.130	0.000		0	0.980
SUNRQ7	24/10/2013	Put	13.000	1.310	1.310	0.000		0	1.150
SUNUG7	24/10/2013	Put	13.010	1.285	1.285	0.000		0	1.120
SUNS17	24/10/2013	Put	13.250	1.500	1.500	0.000		0	1.335
SUNR77	24/10/2013	Put	13.500	1.705	1.705	0.000		0	1.525
SUNRM7	24/10/2013	Put	13.750	1.915	1.915	0.000		0	1.730
SUNRW7	24/10/2013	Put	14.000	2.135	2.135	0.000		0	1.940
SUNSQ7	24/10/2013	Put	14.250	2.365	2.365	0.000		0	2.160
SUNSS7	24/10/2013	Put	14.500	2.600	2.600	0.000		0	2.385
SUNTP7	24/10/2013	Put	14.750	2.835	2.835	0.000		0	2.615
SUNW77	28/11/2013	Put	10.000	0.165	0.165	0.000		0	0.130
SUNW37	28/11/2013	Put	10.250	0.205	0.205	0.000		0	0.155
SUNVY7	28/11/2013	Put	10.500	0.250	0.250	0.000		0	0.200
SUNV17	28/11/2013	Put	10.750	0.300	0.300	0.000		0	0.235
SUNVB7	28/11/2013	Put	11.000	0.365	0.365	0.000		0	0.290
SUNVJ7	28/11/2013	Put	11.250	0.450	0.450	0.000		0	0.360
SUNV37	28/11/2013	Put	11.500	0.545	0.545	0.000		0	0.440
SUNUY7	28/11/2013	Put	11.750	0.655	0.655	0.000		0	0.530
SUNVD7	28/11/2013	Put	12.000	0.780	0.780	0.000		0	0.640
SUNVP7	28/11/2013	Put	12.250	0.910	0.910	0.000		0	0.755
SUNV57	28/11/2013	Put	12.500	1.060	1.060	0.000		0	0.885
SUNV77	28/11/2013	Put	12.750	1.220	1.220	0.000		0	1.030
SUNVH7	28/11/2013	Put	13.000	1.395	1.395	0.000		0	1.190
SUNVL7	28/11/2013	Put	13.250	1.575	1.575	0.000		0	1.360
SUNUW7	28/11/2013	Put	13.500	1.770	1.770	0.000		0	1.540
SUNV97	28/11/2013	Put	13.750	1.970	1.970	0.000		0	1.735
SUNVF7	28/11/2013	Put	14.000	2.185	2.185	0.000		0	1.975
SUNVN7	28/11/2013	Put	14.250	2.385	2.385	0.000		0	2.200
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	0.000
SUNJK7	19/12/2013	Put	5.900	0.004	0.004	0.000		860	0.004
SUNJ69	19/12/2013	Put	6.390	0.009	0.009	0.000		0	0.008
SUNJN7	19/12/2013	Put	6.880	0.020	0.020	0.000		0	0.015
SUNXV8	19/12/2013	Put	7.370	0.035	0.035	0.000		200	0.030
SUNJ89	19/12/2013	Put	7.870	0.040	0.040	0.000		60	0.030
SUNJ18	19/12/2013	Put	8.110	0.055	0.055	0.000		200	0.040
SUNJ48	19/12/2013	Put	8.360	0.065	0.065	0.000		90	0.045
SUNJ58	19/12/2013	Put	8.600	0.065	0.065	0.000		30	0.050
SUNN28	19/12/2013	Put	8.850	0.075	0.075	0.000		828	0.060
SUNC37	19/12/2013	Put	9.090	0.100	0.100	0.000		304	0.070
SUNN58	19/12/2013	Put	9.340	0.120	0.120	0.000		200	0.085
SUNCG7	19/12/2013	Put	9.590	0.145	0.145	0.000		45	0.105
SUNN98	19/12/2013	Put	9.830	0.160	0.160	0.000		2,292	0.125
SUNC57	19/12/2013	Put	10.080	0.200	0.200	0.000		60	0.150
SUNMV9	19/12/2013	Put	10.320	0.245	0.245	0.240	14	671	0.200
SUNCI7	19/12/2013	Put	10.570	0.280	0.280	0.000		30	0.225
SUNE17	19/12/2013	Put	10.580	0.280	0.280	0.390	40	30	0.225
SUNR79	19/12/2013	Put	10.820	0.340	0.340	0.000		530	0.280
SUNC97	19/12/2013	Put	11.060	0.400	0.400	0.000		1,470	0.335
SUNDX7	19/12/2013	Put	11.070	0.395	0.395	0.000		620	0.335
SUNT69	19/12/2013	Put	11.310	0.480	0.480	0.000		0	0.405
SUNCK7	19/12/2013	Put	11.550	0.565	0.565	0.000		45	0.485
SUNN97	19/12/2013	Put	11.560	0.570	0.570	0.000		0	0.475
SUNW29	19/12/2013	Put	11.800	0.700	0.700	0.000		10	0.580
SUNC77	19/12/2013	Put	12.040	0.815	0.815	0.000		200	0.705
SUNN77	19/12/2013	Put	12.060	0.800	0.800	0.000		245	0.675
SUNZK9	19/12/2013	Put	12.290	0.935	0.935	0.000		134	0.825
SUNEW7	19/12/2013	Put	12.540	1.090	1.090	0.000		49	0.940
SUNUH7	19/12/2013	Put	12.550	1.040	1.040	0.000		0	0.910
SUNFO7	19/12/2013	Put	12.780	1.250	1.250	0.000		60	1.085
SUNJ17	19/12/2013	Put	13.030	1.420	1.420	0.000		85	1.245
SUNJP7	19/12/2013	Put	13.270	1.600	1.600	0.000		30	1.405
SUNLF7	19/12/2013	Put	13.520	1.795	1.795	0.000		30	1.590
SUNLX7	19/12/2013	Put	13.760	1.990	1.990	0.000		20	1.775
SUNQS7	19/12/2013	Put	14.010	2.200	2.200	0.000		0	2.000
SUNSU7	19/12/2013	Put	14.260	2.415	2.415	0.000		0	2.225
SUNTT7	19/12/2013	Put	14.500	2.625	2.625	0.000		0	2.405
SUNTR7	19/12/2013	Put	14.750	2.855	2.855	0.000		0	2.625
SUNJO9	27/03/2014	Put	5.900	0.030	0.030	0.000		3,390	0.015
SUNJQ9	27/03/2014	Put	6.390	0.040	0.040	0.000		0	0.035
SUNJE9	27/03/2014	Put	6.880	0.055	0.055	0.000		0	0.050
SUNJI9	27/03/2014	Put	7.370	0.070	0.070	0.000		0	0.065
SUNJG9	27/03/2014	Put	7.870	0.075	0.075	0.000		0	0.065
SUNJK9	27/03/2014	Put	8.360	0.105	0.105	0.000		0	0.085
SUNJC9	27/03/2014	Put	8.850	0.135	0.135	0.000		0	0.115
SUNJM9	27/03/2014	Put	9.340	0.215	0.215	0.000		20	0.165
SUNJA9	27/03/2014	Put	9.830	0.265	0.265	0.000		0	0.230
SUNPS7	27/03/2014	Put	10.080	0.350	0.350	0.000		0	0.275
SUNMX9	27/03/2014	Put	10.320	0.405	0.405	0.000		68	0.330
SUNNZ7	27/03/2014	Put	10.570	0.440	0.440	0.000		0	0.385
SUNR99	27/03/2014	Put	10.820	0.525	0.525	0.000		798	0.455
SUNPQ7	27/03/2014	Put	11.060	0.605	0.605	0.000		337	0.530
SUNT89	27/03/2014	Put	11.310	0.705	0.705	0.000		7	0.615
SUNPK7	27/03/2014	Put	11.550	0.805	0.805	0.000		8	0.715
SUNW49	27/03/2014	Put	11.800	0.965	0.965	0.000		0	0.860
SUNPM7	27/03/2014	Put	12.040	1.080	1.080	0.000		20	0.975
SUNZM9	27/03/2014	Put	12.290	1.230	1.230	0.000		0	1.075
SUNP27	27/03/2014	Put	12.540	1.380	1.380	0.000		0	1.220
SUNE77	27/03/2014	Put	12.780	1.540	1.540	0.000		0	1.365
SUNPO7	27/03/2014	Put	13.030	1.705	1.705	0.000		0	1.530
SUNFQ7	27/03/2014	Put	13.270	1.880	1.880	0.000		0	1.690
SUNP87	27/03/2014	Put	13.520	2.065	2.065	0.000		0	1.870
SUNJZ7	27/03/2014	Put	13.760	2.255	2.255	0.000		0	2.045
SUNQU7	27/03/2014	Put	14.010	2.450	2.450	0.000		0	2.260
SUNSW7	27/03/2014	Put	14.260	2.660	2.660	0.000		0	2.470
SUNTX7	27/03/2014	Put	14.500	2.860	2.860	0.000		0	2.640
SUNTV7	27/03/2014	Put	14.750	3.085	3.085	0.000		0	2.855
SUNK19	26/06/2014	Put	5.900	0.040	0.040	0.000		0	0.040
SUNJW9	26/06/2014	Put	6.390	0.060	0.060	0.000		0	0.055
SUNJY9	26/06/2014	Put	6.880	0.085	0.085	0.000		0	0.080
SUNJS9	26/06/2014	Put	7.370	0.120	0.120	0.000		0	0.110
SUNP37	26/06/2014	Put	7.620	0.135	0.135	0.000		13	0.125
SUNP67	26/06/2014	Put	7.870	0.145	0.145	0.000		0	0.135
SUNJU9	26/06/2014	Put	8.360	0.200	0.200	0.000		0	0.185
SUNN38	26/06/2014	Put	8.850	0.265	0.265	0.000		0	0.245
SUNN78	26/06/2014	Put	9.340	0.345	0.345	0.000		0	0.315
SUNNM8	26/06/2014	Put	9.830	0.435	0.435	0.000		0	0.410
SUNMZ9	26/06/2014	Put	10.320	0.555	0.555	0.000		0	0.520
SUNRG9	26/06/2014	Put	10.820	0.700	0.700	0.000		0	0.655
SUNTA9	26/06/2014	Put	11.310	0.865	0.865	0.000		0	0.805
SUNW69	26/06/2014	Put	11.800	1.065	1.065	0.000		0	0.985
SUNZO9	26/06/2014	Put	12.290	1.295	1.295	0.000		0	1.230
SUNE97	26/06/2014	Put	12.780	1.655	1.655	0.000		0	1.530
SUNFS7	26/06/2014	Put	13.270	1.995	1.995	0.000		0	1.855
SUNK27	26/06/2014	Put	13.760	2.365	2.365	0.000		0	2.210
SUNQW7	26/06/2014	Put	14.260	2.765	2.765	0.000		0	2.590
SUNSY7	26/06/2014	Put	14.750	3.170	3.170	0.000		0	2.990
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	0.065	0.065	0.000		0	0.055
SUNV69	25/09/2014	Put	7.870	0.105	0.105	0.000		0	0.095
SUNV29	25/09/2014	Put	8.360	0.170	0.170	0.000		0	0.150
SUNV89	25/09/2014	Put	8.850	0.225	0.225	0.000		0	0.200
SUNRR7	25/09/2014	Put	9.090	0.250	0.250	0.000		11	0.220
SUNRU7	25/09/2014	Put	9.340	0.285	0.285	0.000		0	0.245
SUNVA9	25/09/2014	Put	9.830	0.400	0.400	0.000		0	0.350
SUNUX9	25/09/2014	Put	10.320	0.545	0.545	0.000		0	0.480
SUNVC9	25/09/2014	Put	10.820	0.715	0.715	0.000		0	0.630
SUNUZ9	25/09/2014	Put	11.310	0.920	0.920	0.000		0	0.825
SUNW89	25/09/2014	Put	11.800	1.155	1.155	0.000		0	1.045
SUNZQ9	25/09/2014	Put	12.290	1.425	1.425	0.000		0	1.295
SUNEG7	25/09/2014	Put	12.780	1.735	1.735	0.000		0	1.585
SUNFU7	25/09/2014	Put	13.270	2.070	2.070	0.000		0	1.910
SUNK47	25/09/2014	Put	13.760	2.440	2.440	0.000		0	2.260
SUNQY7	25/09/2014	Put	14.260	2.840	2.840	0.000		0	2.650
SUNT17	25/09/2014	Put	14.750	3.255	3.255	0.000		0	3.050
SUNK39	18/12/2014	Put	5.900	0.015	0.015	0.000		250	0.010
SUNKB9	18/12/2014	Put	6.390	0.030	0.030	0.000		0	0.025
SUNK99	18/12/2014	Put	6.880	0.055	0.055	0.000		0	0.045
SUNXW8	18/12/2014	Put	7.370	0.095	0.095	0.000		0	0.080
SUNI38	18/12/2014	Put	7.870	0.155	0.155	0.000		100	0.135
SUNI58	18/12/2014	Put	8.360	0.170	0.170	0.000		100	0.150
SUNK79	18/12/2014	Put	8.850	0.260	0.260	0.000		0	0.230
SUNBG8	18/12/2014	Put	9.340	0.285	0.285	0.000		0	0.245
SUNK59	18/12/2014	Put	9.830	0.365	0.365	0.000		140	0.315
SUNBH8	18/12/2014	Put	10.320	0.695	0.695	0.000		260	0.630
SUNRI9	18/12/2014	Put	10.820	0.905	0.905	0.000		0	0.820
SUNBK8	18/12/2014	Put	11.310	1.140	1.140	0.000		0	1.045
SUNWA9	18/12/2014	Put	11.800	1.405	1.405	0.000		0	1.300
SUNBL8	18/12/2014	Put	12.290	1.700	1.700	0.000		0	1.575
SUNEI7	18/12/2014	Put	12.780	2.015	2.015	0.000		0	1.875
SUNG58	18/12/2014	Put	13.270	2.350	2.350	0.000		0	2.205
SUNG98	18/12/2014	Put	13.280	2.360	2.360	0.000		0	2.215
SUNG88	18/12/2014	Put	13.760	2.715	2.715	0.000		0	2.555
SUNGM8	18/12/2014	Put	13.770	2.720	2.720	0.000		0	2.560
SUNR17	18/12/2014	Put	14.260	3.100	3.100	0.000		0	2.925
SUNT37	18/12/2014	Put	14.750	3.490	3.490	0.000		0	3.315
SUNQ17	26/03/2015	Put	9.500	0.320	0.320	0.000		0	0.275
SUNQB7	26/03/2015	Put	10.000	0.465	0.465	0.000		0	0.405
SUNPU7	26/03/2015	Put	10.500	0.650	0.650	0.000		0	0.575
SUNQ57	26/03/2015	Put	11.000	0.870	0.870	0.000		0	0.775
SUNPW7	26/03/2015	Put	11.500	1.125	1.125	0.000		0	1.015
SUNQ77	26/03/2015	Put	12.000	1.415	1.415	0.000		0	1.290
SUNQ37	26/03/2015	Put	12.500	1.735	1.735	0.000		0	1.595
SUNQ97	26/03/2015	Put	13.000	2.085	2.085	0.000		0	1.930
SUNPY7	26/03/2015	Put	13.500	2.460	2.460	0.000		0	2.290
SUNQE7	26/03/2015	Put	14.000	2.855	2.855	0.000		0	2.670
SUNT57	26/03/2015	Put	14.500	3.265	3.265	0.000		0	3.070
SUNTZ7	26/03/2015	Put	15.000	3.690	3.690	0.000		0	3.490
SUNLZ9	25/06/2015	Put	5.900	0.030	0.030	0.000		0	0.025
SUNMC9	25/06/2015	Put	6.390	0.050	0.050	0.000		0	0.045
SUNM49	25/06/2015	Put	6.880	0.090	0.090	0.000		0	0.080
SUNMA9	25/06/2015	Put	7.370	0.145	0.145	0.000		0	0.125
SUNM29	25/06/2015	Put	7.870	0.220	0.220	0.000		0	0.195
SUNMG9	25/06/2015	Put	8.360	0.320	0.320	0.000		0	0.285
SUNM69	25/06/2015	Put	8.850	0.435	0.435	0.000		0	0.400
SUNME9	25/06/2015	Put	9.340	0.585	0.585	0.000		0	0.535
SUNM89	25/06/2015	Put	9.830	0.760	0.760	0.000		0	0.700
SUNN29	25/06/2015	Put	10.320	0.960	0.960	0.000		0	0.885
SUNRK9	25/06/2015	Put	10.820	1.185	1.185	0.000		0	1.105
SUNTC9	25/06/2015	Put	11.310	1.445	1.445	0.000		0	1.345
SUNWC9	25/06/2015	Put	11.800	1.715	1.715	0.000		0	1.605
SUNZS9	25/06/2015	Put	12.290	2.010	2.010	0.000		0	1.895
SUNEK7	25/06/2015	Put	12.780	2.330	2.330	0.000		0	2.195
SUNFW7	25/06/2015	Put	13.270	2.660	2.660	0.000		0	2.525
SUNK67	25/06/2015	Put	13.760	3.020	3.020	0.000		0	2.865
SUNR37	25/06/2015	Put	14.260	3.385	3.385	0.000		0	3.230
SUNT77	25/06/2015	Put	14.750	3.770	3.770	0.000		0	3.600
SUND67	17/12/2015	Put	8.000	0.145	0.145	0.000		0	0.125
SUNCM7	17/12/2015	Put	8.500	0.230	0.230	0.000		0	0.195
SUNCO7	17/12/2015	Put	9.000	0.340	0.340	0.000		0	0.295
SUNCY7	17/12/2015	Put	9.500	0.485	0.485	0.000		0	0.425
SUNCQ7	17/12/2015	Put	10.000	0.655	0.655	0.000		0	0.590
SUND37	17/12/2015	Put	10.500	0.865	0.865	0.000		0	0.780
SUNCU7	17/12/2015	Put	11.000	1.100	1.100	0.000		1,700	1.010
SUNCW7	17/12/2015	Put	11.500	1.375	1.375	0.000		0	1.265
SUNCS7	17/12/2015	Put	12.000	1.675	1.675	0.000		0	1.545
SUND17	17/12/2015	Put	12.500	1.995	1.995	0.000		0	1.855
SUNEY7	17/12/2015	Put	13.000	2.345	2.345	0.000		0	2.190
SUNJR7	17/12/2015	Put	13.500	2.715	2.715	0.000		0	2.545
SUNLZ7	17/12/2015	Put	14.000	3.095	3.095	0.000		0	2.920
SUNT97	17/12/2015	Put	14.500	3.495	3.495	0.000		0	3.315
SUNU27	17/12/2015	Put	15.000	3.910	3.910	0.000		0	3.715

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.