Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
SUN 13.260 Up 0.040 13.180 13.280 13.240 13.300 13.160 2,632,741 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNLP8 30/03/2017 Call 0.010 13.270 13.270 0.000   25 13.270
SUNIL8 30/03/2017 Call 8.500 4.775 4.775 0.000   0 4.775
SUNIM8 30/03/2017 Put 8.500 0.000 0.000 0.000   0 0.000
SUNET8 30/03/2017 Call 9.000 4.275 4.275 0.000   0 4.275
SUNEU8 30/03/2017 Put 9.000 0.000 0.000 0.000   0 0.000
SUNBV8 30/03/2017 Call 9.500 3.775 3.775 0.000   0 3.775
SUNBW8 30/03/2017 Put 9.500 0.000 0.000 0.000   0 0.000
SUNLQ8 30/03/2017 Call 9.750 3.525 3.525 0.000   0 3.525
SUNLR8 30/03/2017 Put 9.750 0.000 0.000 0.000   0 0.000
SUNUB7 30/03/2017 Call 10.000 3.275 3.275 0.000   0 3.275
SUNUC7 30/03/2017 Put 10.000 0.000 0.000 0.000   140 0.000
SUNL58 30/03/2017 Call 10.250 3.025 3.025 0.000   0 3.025
SUNL68 30/03/2017 Put 10.250 0.000 0.000 0.000   97 0.000
SUNU87 30/03/2017 Call 10.500 2.780 2.780 0.000   0 2.780
SUNU97 30/03/2017 Put 10.500 0.000 0.000 0.000   115 0.000
SUNC89 30/03/2017 Call 10.510 2.770 2.770 0.000   0 2.770
SUNC99 30/03/2017 Put 10.510 0.000 0.000 0.000   0 0.000
SUNKS8 30/03/2017 Call 10.750 2.530 2.530 0.000   0 2.530
SUNKT8 30/03/2017 Put 10.750 0.000 0.000 0.000   0 0.000
SUNCF9 30/03/2017 Call 10.760 2.520 2.520 0.000   0 2.520
SUNCG9 30/03/2017 Put 10.760 0.000 0.000 0.000   0 0.000
SUNTX7 30/03/2017 Call 11.000 2.280 2.280 0.000   0 2.280
SUNTY7 30/03/2017 Put 11.000 0.000 0.000 0.000   50 0.000
SUNCH9 30/03/2017 Call 11.010 2.270 2.270 0.000   0 2.270
SUNCI9 30/03/2017 Put 11.010 0.000 0.000 0.000   0 0.000
SUNL38 30/03/2017 Call 11.250 2.035 2.035 0.000   0 2.035
SUNL48 30/03/2017 Put 11.250 0.000 0.000 0.000   0 0.000
SUNU67 30/03/2017 Call 11.500 1.785 1.785 0.000   0 1.785
SUNU77 30/03/2017 Put 11.500 0.001 0.001 0.000   323 0.001
SUNKY8 30/03/2017 Call 11.750 1.540 1.540 0.000   0 1.540
SUNKZ8 30/03/2017 Put 11.750 0.003 0.003 0.000   1,219 0.003
SUNTT7 30/03/2017 Call 12.000 1.295 1.295 0.000   0 1.295
SUNTU7 30/03/2017 Put 12.000 0.009 0.009 0.000   1,057 0.009
SUNIX9 30/03/2017 Call 12.010 1.285 1.285 0.000   18 1.285
SUNIY9 30/03/2017 Put 12.010 0.010 0.010 0.000   200 0.010
SUNKW8 30/03/2017 Call 12.250 1.055 1.055 0.000   0 1.055
SUNKX8 30/03/2017 Put 12.250 0.020 0.020 0.000   1,362 0.020
SUNU47 30/03/2017 Call 12.500 0.830 0.830 0.000   13 0.830
SUNU57 30/03/2017 Put 12.500 0.045 0.045 0.000   1,021 0.045
SUNM48 30/03/2017 Call 12.510 0.820 0.820 0.000   749 0.820
SUNM58 30/03/2017 Put 12.510 0.045 0.045 0.000   275 0.045
SUNL18 30/03/2017 Call 12.750 0.615 0.615 0.570 50 50 0.615
SUNL28 30/03/2017 Put 12.750 0.085 0.085 0.000   610 0.085
SUNLD9 30/03/2017 Call 12.760 0.610 0.610 0.000   25 0.610
SUNLE9 30/03/2017 Put 12.760 0.090 0.090 0.000   25 0.090
SUNTV7 30/03/2017 Call 13.000 0.430 0.430 0.000   20 0.430
SUNTW7 30/03/2017 Put 13.000 0.155 0.155 0.160 50 495 0.155
SUNW58 30/03/2017 Call 13.010 0.425 0.425 0.400 50 1,841 0.425
SUNW48 30/03/2017 Put 13.010 0.155 0.155 0.000   359 0.155
SUNKU8 30/03/2017 Call 13.250 0.275 0.275 0.235 700 1,044 0.275
SUNKV8 30/03/2017 Put 13.250 0.255 0.255 0.000   75 0.255
SUNKU9 30/03/2017 Call 13.260 0.270 0.270 0.000   1,017 0.270
SUNKV9 30/03/2017 Put 13.260 0.255 0.255 0.000   120 0.255
SUNU27 30/03/2017 Call 13.500 0.165 0.165 0.000   2,150 0.165
SUNU37 30/03/2017 Put 13.500 0.395 0.395 0.000   505 0.395
SUNW28 30/03/2017 Call 13.510 0.160 0.160 0.000   1,804 0.160
SUNW38 30/03/2017 Put 13.510 0.395 0.395 0.000   190 0.395
SUNLU8 30/03/2017 Call 13.750 0.085 0.085 0.000   5,629 0.085
SUNLW8 30/03/2017 Put 13.750 0.570 0.570 0.000   0 0.570
SUNG59 30/03/2017 Call 13.760 0.085 0.085 0.000   263 0.085
SUNG49 30/03/2017 Put 13.760 0.575 0.575 0.000   0 0.575
SUNTR7 30/03/2017 Call 14.000 0.045 0.045 0.000   633 0.045
SUNTS7 30/03/2017 Put 14.000 0.780 0.780 0.000   251 0.780
SUNJ19 30/03/2017 Call 14.010 0.040 0.040 0.000   4,000 0.040
SUNIZ9 30/03/2017 Put 14.010 0.780 0.780 0.000   0 0.780
SUNMA8 30/03/2017 Call 14.250 0.020 0.020 0.000   530 0.020
SUNMB8 30/03/2017 Put 14.250 1.010 1.010 0.000   0 1.010
SUNTZ7 30/03/2017 Call 14.500 0.008 0.008 0.000   590 0.008
SUNU17 30/03/2017 Put 14.500 1.250 1.250 0.000   0 1.250
SUNJ29 30/03/2017 Call 14.510 0.007 0.007 0.000   0 0.007
SUNJ39 30/03/2017 Put 14.510 1.250 1.250 0.000   40 1.250
SUNPR8 30/03/2017 Call 14.750 0.003 0.003 0.000   200 0.003
SUNPS8 30/03/2017 Put 14.750 1.495 1.495 0.000   0 1.495
SUNVK7 30/03/2017 Call 15.000 0.001 0.001 0.000   200 0.001
SUNVL7 30/03/2017 Put 15.000 1.745 1.745 0.000   0 1.745
SUNUF8 30/03/2017 Call 15.500 0.000 0.000 0.000   0 0.000
SUNUG8 30/03/2017 Put 15.500 2.240 2.240 0.000   0 2.240
SUNW17 30/03/2017 Call 16.000 0.000 0.000 0.000   0 0.000
SUNW27 30/03/2017 Put 16.000 2.740 2.740 0.000   0 2.740
SUNKN9 27/04/2017 Call 0.010 13.290 13.290 0.000   0 13.290
SUNCX9 27/04/2017 Call 9.750 3.540 3.540 0.000   0 3.540
SUNCY9 27/04/2017 Put 9.750 0.000 0.000 0.000   0 0.000
SUNCP9 27/04/2017 Call 10.000 3.290 3.290 0.000   0 3.290
SUNCQ9 27/04/2017 Put 10.000 0.000 0.000 0.000   0 0.000
SUNC29 27/04/2017 Call 10.250 3.040 3.040 0.000   0 3.040
SUNC39 27/04/2017 Put 10.250 0.000 0.000 0.000   0 0.000
SUNZY8 27/04/2017 Call 10.500 2.795 2.795 0.000   0 2.795
SUNB19 27/04/2017 Put 10.500 0.000 0.000 0.000   0 0.000
SUNB29 27/04/2017 Call 10.750 2.545 2.545 0.000   0 2.545
SUNB39 27/04/2017 Put 10.750 0.001 0.001 0.000   0 0.001
SUNB49 27/04/2017 Call 11.000 2.300 2.300 0.000   0 2.300
SUNB59 27/04/2017 Put 11.000 0.002 0.002 0.000   0 0.002
SUNB69 27/04/2017 Call 11.250 2.055 2.055 0.000   0 2.055
SUNB79 27/04/2017 Put 11.250 0.005 0.005 0.000   16 0.005
SUNB89 27/04/2017 Call 11.500 1.810 1.810 0.000   0 1.810
SUNB99 27/04/2017 Put 11.500 0.010 0.010 0.000   150 0.010
SUNKO9 27/04/2017 Call 11.510 1.800 1.800 0.000   0 1.800
SUNKP9 27/04/2017 Put 11.510 0.010 0.010 0.000   0 0.010
SUNBF9 27/04/2017 Call 11.750 1.570 1.570 0.000   0 1.570
SUNBG9 27/04/2017 Put 11.750 0.020 0.020 0.000   10 0.020
SUNKR9 27/04/2017 Call 11.760 1.560 1.560 0.000   0 1.560
SUNKQ9 27/04/2017 Put 11.760 0.020 0.020 0.000   150 0.020
SUNBH9 27/04/2017 Call 12.000 1.335 1.335 0.000   0 1.335
SUNBI9 27/04/2017 Put 12.000 0.035 0.035 0.000   0 0.035
SUNKS9 27/04/2017 Call 12.010 1.325 1.325 0.000   0 1.325
SUNKT9 27/04/2017 Put 12.010 0.035 0.035 0.000   0 0.035
SUNBJ9 27/04/2017 Call 12.250 1.105 1.105 0.000   0 1.105
SUNBK9 27/04/2017 Put 12.250 0.060 0.060 0.000   15 0.060
SUNBL9 27/04/2017 Call 12.500 0.895 0.895 0.000   0 0.895
SUNBM9 27/04/2017 Put 12.500 0.100 0.100 0.000   61 0.100
SUNLG9 27/04/2017 Call 12.510 0.885 0.885 0.000   0 0.885
SUNLF9 27/04/2017 Put 12.510 0.100 0.100 0.000   0 0.100
SUNBO9 27/04/2017 Call 12.750 0.700 0.700 0.000   0 0.700
SUNBP9 27/04/2017 Put 12.750 0.155 0.155 0.175 9 134 0.155
SUNLH9 27/04/2017 Call 12.760 0.690 0.690 0.000   0 0.690
SUNLI9 27/04/2017 Put 12.760 0.155 0.155 0.000   0 0.155
SUNBQ9 27/04/2017 Call 13.000 0.525 0.525 0.000   35 0.525
SUNBR9 27/04/2017 Put 13.000 0.235 0.235 0.250 10 210 0.235
SUNLQ9 27/04/2017 Call 13.010 0.520 0.520 0.000   0 0.520
SUNLP9 27/04/2017 Put 13.010 0.235 0.235 0.000   0 0.235
SUNBS9 27/04/2017 Call 13.250 0.375 0.375 0.000   3,035 0.375
SUNBT9 27/04/2017 Put 13.250 0.335 0.335 0.000   0 0.335
SUNLR9 27/04/2017 Call 13.260 0.370 0.370 0.000   0 0.370
SUNLS9 27/04/2017 Put 13.260 0.340 0.340 0.000   0 0.340
SUNBU9 27/04/2017 Call 13.500 0.255 0.255 0.000   2,495 0.255
SUNBV9 27/04/2017 Put 13.500 0.470 0.470 0.000   0 0.470
SUNBW9 27/04/2017 Call 13.750 0.165 0.165 0.150 156 1,521 0.165
SUNBX9 27/04/2017 Put 13.750 0.635 0.635 0.000   0 0.635
SUNBY9 27/04/2017 Call 14.000 0.100 0.100 0.000   11 0.100
SUNBZ9 27/04/2017 Put 14.000 0.825 0.825 0.000   5 0.825
SUNDQ9 27/04/2017 Call 14.250 0.060 0.060 0.000   400 0.060
SUNDR9 27/04/2017 Put 14.250 1.040 1.040 0.000   15 1.040
SUNET9 27/04/2017 Call 14.500 0.035 0.035 0.030 200 410 0.035
SUNEU9 27/04/2017 Put 14.500 1.265 1.265 0.000   0 1.265
SUNF29 27/04/2017 Call 14.750 0.020 0.020 0.000   0 0.020
SUNF39 27/04/2017 Put 14.750 1.505 1.505 0.000   0 1.505
SUNFF9 27/04/2017 Call 15.000 0.009 0.009 0.000   0 0.009
SUNFG9 27/04/2017 Put 15.000 1.745 1.745 0.000   0 1.745
SUNFN9 27/04/2017 Call 15.500 0.002 0.002 0.000   0 0.002
SUNFO9 27/04/2017 Put 15.500 2.245 2.245 0.000   0 2.245
SUNGQ9 27/04/2017 Call 16.000 0.000 0.000 0.000   0 0.000
SUNGR9 27/04/2017 Put 16.000 2.740 2.740 0.000   0 2.740
SUNMT9 25/05/2017 Call 0.010 13.310 13.310 0.000   0 13.310
SUNDS9 25/05/2017 Call 10.750 2.560 2.560 0.000   0 2.560
SUNDT9 25/05/2017 Put 10.750 0.007 0.007 0.000   0 0.007
SUNDU9 25/05/2017 Call 11.000 2.320 2.320 0.000   0 2.320
SUNDV9 25/05/2017 Put 11.000 0.015 0.015 0.000   0 0.015
SUNDW9 25/05/2017 Call 11.250 2.080 2.080 0.000   0 2.080
SUNDX9 25/05/2017 Put 11.250 0.025 0.025 0.000   0 0.025
SUNDY9 25/05/2017 Call 11.500 1.845 1.845 0.000   0 1.845
SUNDZ9 25/05/2017 Put 11.500 0.035 0.035 0.000   0 0.035
SUNE19 25/05/2017 Call 11.750 1.610 1.610 0.000   0 1.610
SUNE29 25/05/2017 Put 11.750 0.055 0.055 0.000   0 0.055
SUNE39 25/05/2017 Call 12.000 1.385 1.385 0.000   0 1.385
SUNE49 25/05/2017 Put 12.000 0.085 0.085 0.000   42 0.085
SUNE59 25/05/2017 Call 12.250 1.170 1.170 0.000   0 1.170
SUNE69 25/05/2017 Put 12.250 0.120 0.120 0.000   0 0.120
SUNE79 25/05/2017 Call 12.500 0.970 0.970 0.000   0 0.970
SUNE89 25/05/2017 Put 12.500 0.170 0.170 0.185 650 1,150 0.170
SUNLT9 25/05/2017 Call 12.510 0.965 0.965 0.000   0 0.965
SUNLU9 25/05/2017 Put 12.510 0.170 0.170 0.180 150 150 0.170
SUNE99 25/05/2017 Call 12.750 0.785 0.785 0.000   0 0.785
SUNEF9 25/05/2017 Put 12.750 0.235 0.235 0.000   0 0.235
SUNEG9 25/05/2017 Call 13.000 0.620 0.620 0.000   0 0.620
SUNEH9 25/05/2017 Put 13.000 0.315 0.315 0.335 30 200 0.315
SUNL69 25/05/2017 Call 13.010 0.615 0.615 0.000   190 0.615
SUNL59 25/05/2017 Put 13.010 0.315 0.315 0.000   80 0.315
SUNEI9 25/05/2017 Call 13.250 0.475 0.475 0.000   39 0.475
SUNEJ9 25/05/2017 Put 13.250 0.420 0.420 0.000   35 0.420
SUNL79 25/05/2017 Call 13.260 0.470 0.470 0.000   0 0.470
SUNL89 25/05/2017 Put 13.260 0.420 0.420 0.000   0 0.420
SUNEK9 25/05/2017 Call 13.500 0.350 0.350 0.000   603 0.350
SUNEL9 25/05/2017 Put 13.500 0.545 0.545 0.000   0 0.545
SUNLA9 25/05/2017 Call 13.510 0.345 0.345 0.000   0 0.345
SUNL99 25/05/2017 Put 13.510 0.545 0.545 0.000   0 0.545
SUNEM9 25/05/2017 Call 13.750 0.250 0.250 0.235 650 2,991 0.250
SUNEN9 25/05/2017 Put 13.750 0.700 0.700 0.000   0 0.700
SUNEO9 25/05/2017 Call 14.000 0.170 0.170 0.145 100 430 0.170
SUNEP9 25/05/2017 Put 14.000 0.875 0.875 0.000   0 0.875
SUNEQ9 25/05/2017 Call 14.250 0.115 0.115 0.100 100 190 0.115
SUNER9 25/05/2017 Put 14.250 1.075 1.075 0.000   0 1.075
SUNFX9 25/05/2017 Call 14.260 0.115 0.115 0.000   700 0.115
SUNFY9 25/05/2017 Put 14.260 1.065 1.065 0.000   0 1.065
SUNEV9 25/05/2017 Call 14.500 0.075 0.075 0.000   0 0.075
SUNEW9 25/05/2017 Put 14.500 1.290 1.290 0.000   0 1.290
SUNG19 25/05/2017 Call 14.510 0.075 0.075 0.000   0 0.075
SUNFZ9 25/05/2017 Put 14.510 1.280 1.280 0.000   0 1.280
SUNF49 25/05/2017 Call 14.750 0.050 0.050 0.000   0 0.050
SUNF59 25/05/2017 Put 14.750 1.520 1.520 0.000   0 1.520
SUNFH9 25/05/2017 Call 15.000 0.030 0.030 0.000   0 0.030
SUNFI9 25/05/2017 Put 15.000 1.760 1.760 0.000   0 1.760
SUNJG9 25/05/2017 Call 15.010 0.030 0.030 0.000   0 0.030
SUNJH9 25/05/2017 Put 15.010 1.740 1.740 0.000   0 1.740
SUNFP9 25/05/2017 Call 15.500 0.010 0.010 0.000   0 0.010
SUNFQ9 25/05/2017 Put 15.500 2.250 2.250 0.000   0 2.250
SUNGS9 25/05/2017 Call 16.000 0.004 0.004 0.000   0 0.004
SUNGT9 25/05/2017 Put 16.000 2.745 2.745 0.000   0 2.745
SUNT58 29/06/2017 Call 0.010 13.335 13.335 0.000   0 13.335
SUNIN8 29/06/2017 Call 8.500 4.815 4.815 0.000   0 4.815
SUNIO8 29/06/2017 Put 8.500 0.000 0.000 0.000   0 0.000
SUNEV8 29/06/2017 Call 9.000 4.320 4.320 0.000   0 4.320
SUNEW8 29/06/2017 Put 9.000 0.000 0.000 0.000   0 0.000
SUNCV8 29/06/2017 Call 9.500 3.820 3.820 0.000   0 3.820
SUNCW8 29/06/2017 Put 9.500 0.001 0.001 0.000   0 0.001
SUNCZ9 29/06/2017 Call 9.750 3.575 3.575 0.000   0 3.575
SUND19 29/06/2017 Put 9.750 0.002 0.002 0.000   0 0.002
SUNCX8 29/06/2017 Call 10.000 3.330 3.330 0.000   0 3.330
SUNCY8 29/06/2017 Put 10.000 0.004 0.004 0.000   75 0.004
SUNT68 29/06/2017 Call 10.250 3.080 3.080 0.000   0 3.080
SUNT78 29/06/2017 Put 10.250 0.007 0.007 0.000   200 0.007
SUNCT8 29/06/2017 Call 10.500 2.835 2.835 0.000   0 2.835
SUNCU8 29/06/2017 Put 10.500 0.010 0.010 0.000   0 0.010
SUNSM8 29/06/2017 Call 10.750 2.595 2.595 0.000   0 2.595
SUNSN8 29/06/2017 Put 10.750 0.020 0.020 0.000   0 0.020
SUND48 29/06/2017 Call 11.000 2.355 2.355 0.000   0 2.355
SUND58 29/06/2017 Put 11.000 0.030 0.030 0.000   0 0.030
SUNSK8 29/06/2017 Call 11.250 2.120 2.120 0.000   0 2.120
SUNSL8 29/06/2017 Put 11.250 0.045 0.045 0.000   0 0.045
SUNCR8 29/06/2017 Call 11.500 1.885 1.885 0.000   0 1.885
SUNCS8 29/06/2017 Put 11.500 0.065 0.065 0.000   0 0.065
SUNG89 29/06/2017 Call 11.510 1.880 1.880 0.000   0 1.880
SUNG99 29/06/2017 Put 11.510 0.065 0.065 0.000   0 0.065
SUNSO8 29/06/2017 Call 11.750 1.660 1.660 0.000   0 1.660
SUNSP8 29/06/2017 Put 11.750 0.090 0.090 0.000   200 0.090
SUNGL9 29/06/2017 Call 11.760 1.655 1.655 0.000   0 1.655
SUNGK9 29/06/2017 Put 11.760 0.090 0.090 0.000   0 0.090
SUNCZ8 29/06/2017 Call 12.000 1.445 1.445 0.000   0 1.445
SUND18 29/06/2017 Put 12.000 0.125 0.125 0.000   80 0.125
SUNGM9 29/06/2017 Call 12.010 1.435 1.435 0.000   0 1.435
SUNGN9 29/06/2017 Put 12.010 0.125 0.125 0.130 200 240 0.125
SUNSI8 29/06/2017 Call 12.250 1.240 1.240 0.000   0 1.240
SUNSJ8 29/06/2017 Put 12.250 0.170 0.170 0.000   233 0.170
SUNLW9 29/06/2017 Call 12.260 1.230 1.230 0.000   0 1.230
SUNLX9 29/06/2017 Put 12.260 0.170 0.170 0.000   0 0.170
SUNCP8 29/06/2017 Call 12.500 1.045 1.045 0.000   0 1.045
SUNCQ8 29/06/2017 Put 12.500 0.225 0.225 0.000   36 0.225
SUNSQ8 29/06/2017 Call 12.750 0.865 0.865 0.000   250 0.865
SUNSR8 29/06/2017 Put 12.750 0.295 0.295 0.000   50 0.295
SUND28 29/06/2017 Call 13.000 0.705 0.705 0.000   1,297 0.705
SUND38 29/06/2017 Put 13.000 0.380 0.380 0.000   1,502 0.380
SUNW78 29/06/2017 Call 13.010 0.700 0.700 0.000   92 0.700
SUNW68 29/06/2017 Put 13.010 0.380 0.380 0.000   55 0.380
SUNSG8 29/06/2017 Call 13.250 0.565 0.565 0.000   100 0.565
SUNSH8 29/06/2017 Put 13.250 0.490 0.490 0.000   1,750 0.490
SUNCN8 29/06/2017 Call 13.500 0.440 0.440 0.000   2,747 0.440
SUNCO8 29/06/2017 Put 13.500 0.615 0.615 0.000   890 0.615
SUNW88 29/06/2017 Call 13.510 0.435 0.435 0.000   192 0.435
SUNW98 29/06/2017 Put 13.510 0.610 0.610 0.000   50 0.610
SUNSS8 29/06/2017 Call 13.750 0.335 0.335 0.000   250 0.335
SUNST8 29/06/2017 Put 13.750 0.760 0.760 0.000   1,279 0.760
SUNDN8 29/06/2017 Call 14.000 0.250 0.250 0.000   929 0.250
SUNDO8 29/06/2017 Put 14.000 0.930 0.930 0.000   500 0.930
SUNTG8 29/06/2017 Call 14.250 0.185 0.185 0.000   8 0.185
SUNTH8 29/06/2017 Put 14.250 1.115 1.115 0.000   0 1.115
SUNMC8 29/06/2017 Call 14.500 0.130 0.130 0.120 233 424 0.130
SUNMD8 29/06/2017 Put 14.500 1.320 1.320 0.000   0 1.320
SUNTI8 29/06/2017 Call 14.750 0.095 0.095 0.000   0 0.095
SUNTJ8 29/06/2017 Put 14.750 1.540 1.540 0.000   0 1.540
SUNP78 29/06/2017 Call 15.000 0.065 0.065 0.000   0 0.065
SUNP88 29/06/2017 Put 15.000 1.770 1.770 0.000   0 1.770
SUNUH8 29/06/2017 Call 15.500 0.030 0.030 0.000   0 0.030
SUNUI8 29/06/2017 Put 15.500 2.250 2.250 0.000   0 2.250
SUNVR8 29/06/2017 Call 16.000 0.010 0.010 0.000   0 0.010
SUNVS8 29/06/2017 Put 16.000 2.745 2.745 0.000   0 2.745
SUNKH9 27/07/2017 Call 11.250 2.150 2.150 0.000   0 2.150
SUNKI9 27/07/2017 Put 11.250 0.065 0.065 0.000   0 0.065
SUNJS9 27/07/2017 Call 11.500 1.930 1.930 0.000   0 1.930
SUNJT9 27/07/2017 Put 11.500 0.100 0.100 0.000   0 0.100
SUNJW9 27/07/2017 Call 11.750 1.715 1.715 0.000   0 1.715
SUNJX9 27/07/2017 Put 11.750 0.135 0.135 0.000   0 0.135
SUNK39 27/07/2017 Call 12.000 1.505 1.505 0.000   0 1.505
SUNK49 27/07/2017 Put 12.000 0.170 0.170 0.000   0 0.170
SUNKF9 27/07/2017 Call 12.250 1.305 1.305 0.000   0 1.305
SUNKG9 27/07/2017 Put 12.250 0.220 0.220 0.000   0 0.220
SUNKB9 27/07/2017 Call 12.500 1.120 1.120 0.000   0 1.120
SUNKC9 27/07/2017 Put 12.500 0.280 0.280 0.000   0 0.280
SUNK19 27/07/2017 Call 12.750 0.940 0.940 0.000   0 0.940
SUNK29 27/07/2017 Put 12.750 0.350 0.350 0.000   10 0.350
SUNKL9 27/07/2017 Call 13.000 0.780 0.780 0.000   0 0.780
SUNKM9 27/07/2017 Put 13.000 0.440 0.440 0.000   0 0.440
SUNKD9 27/07/2017 Call 13.250 0.640 0.640 0.000   20 0.640
SUNKE9 27/07/2017 Put 13.250 0.545 0.545 0.000   25 0.545
SUNK99 27/07/2017 Call 13.500 0.515 0.515 0.000   30 0.515
SUNKA9 27/07/2017 Put 13.500 0.665 0.665 0.000   0 0.665
SUNK79 27/07/2017 Call 13.750 0.410 0.410 0.000   750 0.410
SUNK89 27/07/2017 Put 13.750 0.810 0.810 0.000   0 0.810
SUNKJ9 27/07/2017 Call 14.000 0.320 0.320 0.000   450 0.320
SUNKK9 27/07/2017 Put 14.000 0.970 0.970 0.000   0 0.970
SUNJU9 27/07/2017 Call 14.250 0.250 0.250 0.000   0 0.250
SUNJV9 27/07/2017 Put 14.250 1.150 1.150 0.000   0 1.150
SUNJY9 27/07/2017 Call 14.500 0.190 0.190 0.000   0 0.190
SUNJZ9 27/07/2017 Put 14.500 1.350 1.350 0.000   0 1.350
SUNK59 27/07/2017 Call 14.750 0.140 0.140 0.000   0 0.140
SUNK69 27/07/2017 Put 14.750 1.560 1.560 0.000   0 1.560
SUNKW9 27/07/2017 Call 15.000 0.105 0.105 0.000   0 0.105
SUNKX9 27/07/2017 Put 15.000 1.785 1.785 0.000   0 1.785
SUNKY9 27/07/2017 Call 15.500 0.055 0.055 0.000   0 0.055
SUNKZ9 27/07/2017 Put 15.500 2.255 2.255 0.000   0 2.255
SUNLB9 27/07/2017 Call 16.000 0.025 0.025 0.000   0 0.025
SUNLC9 27/07/2017 Put 16.000 2.745 2.745 0.000   0 2.745
SUNLY9 24/08/2017 Call 11.500 1.960 1.960 0.000   0 1.960
SUNLZ9 24/08/2017 Put 11.500 0.180 0.180 0.000   0 0.180
SUNMP9 24/08/2017 Call 11.750 1.740 1.740 0.000   0 1.740
SUNMQ9 24/08/2017 Put 11.750 0.230 0.230 0.000   0 0.230
SUNM59 24/08/2017 Call 12.000 1.530 1.530 0.000   0 1.530
SUNM69 24/08/2017 Put 12.000 0.290 0.290 0.000   0 0.290
SUNMH9 24/08/2017 Call 12.250 1.335 1.335 0.000   0 1.335
SUNMI9 24/08/2017 Put 12.250 0.360 0.360 0.000   0 0.360
SUNMD9 24/08/2017 Call 12.500 1.150 1.150 0.000   0 1.150
SUNME9 24/08/2017 Put 12.500 0.455 0.455 0.000   0 0.455
SUNM99 24/08/2017 Call 12.750 0.975 0.975 0.000   0 0.975
SUNMA9 24/08/2017 Put 12.750 0.560 0.560 0.000   0 0.560
SUNMN9 24/08/2017 Call 13.000 0.820 0.820 0.000   0 0.820
SUNMO9 24/08/2017 Put 13.000 0.680 0.680 0.000   0 0.680
SUNMF9 24/08/2017 Call 13.250 0.680 0.680 0.000   0 0.680
SUNMG9 24/08/2017 Put 13.250 0.810 0.810 0.000   0 0.810
SUNMB9 24/08/2017 Call 13.500 0.560 0.560 0.000   0 0.560
SUNMC9 24/08/2017 Put 13.500 0.955 0.955 0.000   0 0.955
SUNM39 24/08/2017 Call 13.750 0.450 0.450 0.000   0 0.450
SUNM49 24/08/2017 Put 13.750 1.120 1.120 0.000   0 1.120
SUNML9 24/08/2017 Call 14.000 0.360 0.360 0.000   0 0.360
SUNMM9 24/08/2017 Put 14.000 1.295 1.295 0.000   0 1.295
SUNM19 24/08/2017 Call 14.250 0.290 0.290 0.000   0 0.290
SUNM29 24/08/2017 Put 14.250 1.475 1.475 0.000   0 1.475
SUNMR9 24/08/2017 Call 14.500 0.225 0.225 0.000   0 0.225
SUNMS9 24/08/2017 Put 14.500 1.670 1.670 0.000   0 1.670
SUNM79 24/08/2017 Call 14.750 0.175 0.175 0.000   0 0.175
SUNM89 24/08/2017 Put 14.750 1.880 1.880 0.000   0 1.880
SUNMJ9 24/08/2017 Call 15.000 0.130 0.130 0.000   0 0.130
SUNMK9 24/08/2017 Put 15.000 2.095 2.095 0.000   0 2.095
SUNZH8 28/09/2017 Call 0.010 13.000 13.000 0.000   0 13.000
SUNLS8 28/09/2017 Call 9.500 3.850 3.850 0.000   0 3.850
SUNLT8 28/09/2017 Put 9.500 0.050 0.050 0.000   0 0.050
SUND29 28/09/2017 Call 9.750 3.600 3.600 0.000   0 3.600
SUND39 28/09/2017 Put 9.750 0.065 0.065 0.000   0 0.065
SUNLF8 28/09/2017 Call 10.000 3.355 3.355 0.000   0 3.355
SUNLG8 28/09/2017 Put 10.000 0.075 0.075 0.000   0 0.075
SUNZS8 28/09/2017 Call 10.250 3.115 3.115 0.000   0 3.115
SUNZT8 28/09/2017 Put 10.250 0.090 0.090 0.000   110 0.090
SUNL98 28/09/2017 Call 10.500 2.875 2.875 0.000   0 2.875
SUNLA8 28/09/2017 Put 10.500 0.105 0.105 0.000   0 0.105
SUNYL8 28/09/2017 Call 10.750 2.640 2.640 0.000   0 2.640
SUNYM8 28/09/2017 Put 10.750 0.130 0.130 0.000   0 0.130
SUNLH8 28/09/2017 Call 11.000 2.410 2.410 0.000   0 2.410
SUNLI8 28/09/2017 Put 11.000 0.160 0.160 0.000   150 0.160
SUNYR8 28/09/2017 Call 11.250 2.185 2.185 0.000   0 2.185
SUNYS8 28/09/2017 Put 11.250 0.190 0.190 0.000   0 0.190
SUNLB8 28/09/2017 Call 11.500 1.965 1.965 0.000   0 1.965
SUNLC8 28/09/2017 Put 11.500 0.235 0.235 0.000   0 0.235
SUNJ59 28/09/2017 Call 11.510 1.690 1.690 0.000   0 1.690
SUNJ49 28/09/2017 Put 11.510 0.230 0.230 0.000   60 0.230
SUNYJ8 28/09/2017 Call 11.750 1.755 1.755 0.000   0 1.755
SUNYK8 28/09/2017 Put 11.750 0.280 0.280 0.000   0 0.280
SUNLN8 28/09/2017 Call 12.000 1.550 1.550 0.000   0 1.550
SUNLO8 28/09/2017 Put 12.000 0.345 0.345 0.000   1,000 0.345
SUNLJ9 28/09/2017 Call 12.010 1.315 1.315 0.000   0 1.315
SUNLK9 28/09/2017 Put 12.010 0.345 0.345 0.000   0 0.345
SUNYP8 28/09/2017 Call 12.250 1.355 1.355 0.000   0 1.355
SUNYQ8 28/09/2017 Put 12.250 0.420 0.420 0.000   0 0.420
SUNLD8 28/09/2017 Call 12.500 1.175 1.175 0.000   0 1.175
SUNLE8 28/09/2017 Put 12.500 0.505 0.505 0.000   226 0.505
SUNLM9 28/09/2017 Call 12.510 0.985 0.985 0.000   110 0.985
SUNLL9 28/09/2017 Put 12.510 0.500 0.500 0.000   0 0.500
SUNYT8 28/09/2017 Call 12.750 1.005 1.005 0.000   30 1.005
SUNYU8 28/09/2017 Put 12.750 0.605 0.605 0.000   12 0.605
SUNLL8 28/09/2017 Call 13.000 0.850 0.850 0.000   10 0.850
SUNLM8 28/09/2017 Put 13.000 0.720 0.720 0.000   0 0.720
SUNLN9 28/09/2017 Call 13.010 0.705 0.705 0.000   0 0.705
SUNLO9 28/09/2017 Put 13.010 0.715 0.715 0.000   0 0.715
SUNYN8 28/09/2017 Call 13.250 0.710 0.710 0.000   120 0.710
SUNYO8 28/09/2017 Put 13.250 0.845 0.845 0.000   0 0.845
SUNL78 28/09/2017 Call 13.500 0.585 0.585 0.000   5 0.585
SUNL88 28/09/2017 Put 13.500 0.990 0.990 0.000   30 0.990
SUNJ69 28/09/2017 Call 13.510 0.480 0.480 0.420 200 380 0.480
SUNJ79 28/09/2017 Put 13.510 0.985 0.985 0.000   130 0.985
SUNYV8 28/09/2017 Call 13.750 0.480 0.480 0.000   100 0.480
SUNYW8 28/09/2017 Put 13.750 1.150 1.150 0.000   0 1.150
SUNLJ8 28/09/2017 Call 14.000 0.385 0.385 0.000   0 0.385
SUNLK8 28/09/2017 Put 14.000 1.320 1.320 0.000   0 1.320
SUNJ99 28/09/2017 Call 14.010 0.320 0.320 0.000   240 0.320
SUNJ89 28/09/2017 Put 14.010 1.315 1.315 0.000   0 1.315
SUNZW8 28/09/2017 Call 14.250 0.310 0.310 0.000   0 0.310
SUNZX8 28/09/2017 Put 14.250 1.510 1.510 0.000   0 1.510
SUNME8 28/09/2017 Call 14.500 0.250 0.250 0.000   500 0.250
SUNMF8 28/09/2017 Put 14.500 1.710 1.710 0.000   0 1.710
SUNF69 28/09/2017 Call 14.750 0.195 0.195 0.000   68 0.195
SUNF79 28/09/2017 Put 14.750 1.920 1.920 0.000   0 1.920
SUNP98 28/09/2017 Call 15.000 0.150 0.150 0.000   200 0.150
SUNPK8 28/09/2017 Put 15.000 2.140 2.140 0.000   0 2.140
SUNFR9 28/09/2017 Call 15.500 0.085 0.085 0.000   0 0.085
SUNFS9 28/09/2017 Put 15.500 2.590 2.590 0.000   0 2.590
SUNTM8 28/09/2017 Call 16.000 0.045 0.045 0.000   0 0.045
SUNTN8 28/09/2017 Put 16.000 3.050 3.050 0.000   0 3.050
SUNVX8 28/09/2017 Call 17.000 0.015 0.015 0.000   0 0.015
SUNVY8 28/09/2017 Put 17.000 4.000 4.000 0.000   0 4.000
SUNIW9 21/12/2017 Call 0.010 13.050 13.050 0.000   0 13.050
SUND49 21/12/2017 Call 9.420 3.930 3.930 0.000   0 3.930
SUND59 21/12/2017 Put 9.420 0.090 0.090 0.000   0 0.090
SUNT88 21/12/2017 Call 9.910 3.455 3.455 0.000   0 3.455
SUNT98 21/12/2017 Put 9.910 0.120 0.120 0.000   0 0.120
SUNSY8 21/12/2017 Call 10.410 2.980 2.980 0.000   0 2.980
SUNSZ8 21/12/2017 Put 10.410 0.170 0.170 0.000   0 0.170
SUNSU8 21/12/2017 Call 10.910 2.520 2.520 0.000   0 2.520
SUNSV8 21/12/2017 Put 10.910 0.230 0.230 0.000   0 0.230
SUNJO9 21/12/2017 Call 11.150 2.310 2.310 0.000   0 2.310
SUNJP9 21/12/2017 Put 11.150 0.265 0.265 0.000   0 0.265
SUNSW8 21/12/2017 Call 11.400 2.100 2.100 0.000   0 2.100
SUNSX8 21/12/2017 Put 11.400 0.310 0.310 0.000   0 0.310
SUNJK9 21/12/2017 Call 11.650 1.890 1.890 0.000   0 1.890
SUNJL9 21/12/2017 Put 11.650 0.365 0.365 0.000   30 0.365
SUNT38 21/12/2017 Call 11.900 1.695 1.695 0.000   0 1.695
SUNT48 21/12/2017 Put 11.900 0.425 0.425 0.000   20 0.425
SUNGW9 21/12/2017 Call 12.140 1.515 1.515 0.000   0 1.515
SUNGX9 21/12/2017 Put 12.140 0.500 0.500 0.000   0 0.500
SUNT18 21/12/2017 Call 12.390 1.335 1.335 0.000   0 1.335
SUNT28 21/12/2017 Put 12.390 0.580 0.580 0.000   0 0.580
SUNI19 21/12/2017 Call 12.640 1.170 1.170 0.000   0 1.170
SUNI29 21/12/2017 Put 12.640 0.680 0.680 0.000   0 0.680
SUNX79 21/12/2017 Call 12.890 1.010 1.010 0.000   100 1.010
SUNX89 21/12/2017 Put 12.890 0.785 0.785 0.000   40 0.785
SUNGU9 21/12/2017 Call 13.140 0.870 0.870 0.000   0 0.870
SUNGV9 21/12/2017 Put 13.140 0.910 0.910 0.000   0 0.910
SUNX99 21/12/2017 Call 13.380 0.750 0.750 0.000   10 0.750
SUNXA9 21/12/2017 Put 13.380 1.040 1.040 0.000   10 1.040
SUNGY9 21/12/2017 Call 13.630 0.635 0.635 0.000   0 0.635
SUNGZ9 21/12/2017 Put 13.630 1.185 1.185 0.000   0 1.185
SUNXC9 21/12/2017 Call 13.880 0.535 0.535 0.000   0 0.535
SUNXB9 21/12/2017 Put 13.880 1.340 1.340 0.000   0 1.340
SUNL19 21/12/2017 Call 13.890 0.505 0.505 0.000   0 0.505
SUNL29 21/12/2017 Put 13.890 1.315 1.315 0.000   0 1.315
SUNI59 21/12/2017 Call 14.130 0.450 0.450 0.000   55 0.450
SUNI69 21/12/2017 Put 14.130 1.510 1.510 0.000   0 1.510
SUNXD9 21/12/2017 Call 14.380 0.375 0.375 0.000   0 0.375
SUNXF9 21/12/2017 Put 14.380 1.690 1.690 0.000   600 1.690
SUNL49 21/12/2017 Call 14.390 0.360 0.360 0.000   30 0.360
SUNL39 21/12/2017 Put 14.390 1.655 1.655 0.000   0 1.655
SUNI39 21/12/2017 Call 14.620 0.315 0.315 0.000   0 0.315
SUNI49 21/12/2017 Put 14.620 1.870 1.870 0.000   0 1.870
SUNXH9 21/12/2017 Call 14.870 0.260 0.260 0.000   0 0.260
SUNXG9 21/12/2017 Put 14.870 2.075 2.075 0.000   183 2.075
SUNI79 21/12/2017 Call 15.370 0.180 0.180 0.000   0 0.180
SUNI89 21/12/2017 Put 15.370 2.495 2.495 0.000   0 2.495
SUNTO8 21/12/2017 Call 15.860 0.125 0.125 0.000   0 0.125
SUNTP8 21/12/2017 Put 15.860 2.940 2.940 0.000   0 2.940
SUNJA9 21/12/2017 Call 16.360 0.090 0.090 0.000   0 0.090
SUNJB9 21/12/2017 Put 16.360 3.405 3.405 0.000   0 3.405
SUNVT8 21/12/2017 Call 16.850 0.065 0.065 0.000   0 0.065
SUNVU8 21/12/2017 Put 16.850 3.865 3.865 0.000   0 3.865
SUND69 28/03/2018 Call 9.500 3.840 3.840 0.000   0 3.840
SUND79 28/03/2018 Put 9.500 0.060 0.060 0.000   0 0.060
SUNZU8 28/03/2018 Call 10.000 3.350 3.350 0.000   0 3.350
SUNZV8 28/03/2018 Put 10.000 0.110 0.110 0.000   0 0.110
SUNZ98 28/03/2018 Call 10.500 2.875 2.875 0.000   0 2.875
SUNZA8 28/03/2018 Put 10.500 0.190 0.190 0.000   0 0.190
SUNYX8 28/03/2018 Call 11.000 2.415 2.415 0.000   0 2.415
SUNYZ8 28/03/2018 Put 11.000 0.295 0.295 0.000   0 0.295
SUNZ18 28/03/2018 Call 11.500 1.990 1.990 0.000   0 1.990
SUNZ28 28/03/2018 Put 11.500 0.435 0.435 0.000   0 0.435
SUNZ58 28/03/2018 Call 12.000 1.605 1.605 0.000   0 1.605
SUNZ68 28/03/2018 Put 12.000 0.620 0.620 0.000   100 0.620
SUNZD8 28/03/2018 Call 12.500 1.275 1.275 0.000   0 1.275
SUNZE8 28/03/2018 Put 12.500 0.845 0.845 0.000   0 0.845
SUNZ78 28/03/2018 Call 13.000 0.995 0.995 0.000   0 0.995
SUNZ88 28/03/2018 Put 13.000 1.110 1.110 0.000   0 1.110
SUNZB8 28/03/2018 Call 13.500 0.760 0.760 0.000   0 0.760
SUNZC8 28/03/2018 Put 13.500 1.415 1.415 0.000   0 1.415
SUNZ38 28/03/2018 Call 14.000 0.575 0.575 0.000   0 0.575
SUNZ48 28/03/2018 Put 14.000 1.755 1.755 0.000   0 1.755
SUNZF8 28/03/2018 Call 14.500 0.435 0.435 0.000   0 0.435
SUNZG8 28/03/2018 Put 14.500 2.130 2.130 0.000   0 2.130
SUNEX9 28/03/2018 Call 15.000 0.320 0.320 0.000   0 0.320
SUNEY9 28/03/2018 Put 15.000 2.530 2.530 0.000   0 2.530
SUNFJ9 28/03/2018 Call 16.000 0.170 0.170 0.000   0 0.170
SUNFK9 28/03/2018 Put 16.000 3.385 3.385 0.000   0 3.385
SUNJC9 28/03/2018 Call 17.000 0.085 0.085 0.000   0 0.085
SUNJD9 28/03/2018 Put 17.000 4.295 4.295 0.000   0 4.295
SUNJQ9 28/06/2018 Call 11.000 2.405 2.405 0.000   0 2.405
SUNJR9 28/06/2018 Put 11.000 0.285 0.285 0.000   0 0.285
SUNIG9 28/06/2018 Call 11.500 1.975 1.975 0.000   0 1.975
SUNIH9 28/06/2018 Put 11.500 0.425 0.425 0.000   0 0.425
SUNII9 28/06/2018 Call 12.000 1.590 1.590 0.000   0 1.590
SUNIJ9 28/06/2018 Put 12.000 0.605 0.605 0.000   0 0.605
SUNIK9 28/06/2018 Call 12.500 1.255 1.255 0.000   0 1.255
SUNIL9 28/06/2018 Put 12.500 0.830 0.830 0.000   0 0.830
SUNIU9 28/06/2018 Call 13.000 0.975 0.975 0.000   0 0.975
SUNIV9 28/06/2018 Put 13.000 1.095 1.095 0.000   0 1.095
SUNIM9 28/06/2018 Call 13.500 0.750 0.750 0.000   0 0.750
SUNIN9 28/06/2018 Put 13.500 1.400 1.400 0.000   0 1.400
SUNIS9 28/06/2018 Call 14.000 0.570 0.570 0.000   0 0.570
SUNIT9 28/06/2018 Put 14.000 1.740 1.740 0.000   0 1.740
SUNI99 28/06/2018 Call 14.500 0.430 0.430 0.000   0 0.430
SUNIF9 28/06/2018 Put 14.500 2.110 2.110 0.000   0 2.110
SUNIQ9 28/06/2018 Call 15.000 0.320 0.320 0.000   0 0.320
SUNIR9 28/06/2018 Put 15.000 2.510 2.510 0.000   0 2.510
SUNIO9 28/06/2018 Call 16.000 0.175 0.175 0.000   0 0.175
SUNIP9 28/06/2018 Put 16.000 3.365 3.365 0.000   0 3.365
SUNJE9 28/06/2018 Call 17.000 0.090 0.090 0.000   0 0.090
SUNJF9 28/06/2018 Put 17.000 4.275 4.275 0.000   0 4.275
SUNU38 27/06/2019 Call 14.500 1.000 1.000 0.000   0 1.000
SUNU48 27/06/2019 Put 14.500 2.600 2.600 0.000   0 2.600
SUNU88 27/06/2019 Call 14.510 0.950 0.950 0.000   0 0.950
SUNU78 27/06/2019 Put 14.510 2.545 2.545 0.000   54 2.545

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.