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 13.500 Down -0.250 13.490 13.500 13.800 13.800 13.480 8,063,389 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
SUNX98 26/03/2015 Call 0.010 13.510 13.510 0.000   0 13.510
SUNQA7 26/03/2015 Call 9.640 3.875 3.875 0.000   0 3.875
SUNQB7 26/03/2015 Put 9.640 0.001 0.001 0.000   0 0.001
SUNPT7 26/03/2015 Call 10.120 3.395 3.395 0.000   0 3.395
SUNPU7 26/03/2015 Put 10.120 0.005 0.005 0.000   200 0.005
SUNXT8 26/03/2015 Call 10.130 3.385 3.385 0.000   0 3.385
SUNXU8 26/03/2015 Put 10.130 0.005 0.005 0.000   0 0.005
SUNQ47 26/03/2015 Call 10.600 2.920 2.920 0.000   0 2.920
SUNQ57 26/03/2015 Put 10.600 0.010 0.010 0.000   0 0.010
SUNX18 26/03/2015 Call 10.850 2.675 2.675 0.000   0 2.675
SUNX28 26/03/2015 Put 10.850 0.015 0.015 0.000   45 0.015
SUNPV7 26/03/2015 Call 11.090 2.435 2.435 0.000   0 2.435
SUNPW7 26/03/2015 Put 11.090 0.020 0.020 0.000   437 0.020
SUNWS8 26/03/2015 Call 11.330 2.200 2.200 0.000   0 2.200
SUNWT8 26/03/2015 Put 11.330 0.020 0.020 0.000   30 0.020
SUNQ67 26/03/2015 Call 11.570 1.965 1.965 0.000   0 1.965
SUNQ77 26/03/2015 Put 11.570 0.025 0.025 0.000   1,191 0.025
SUNXZ8 26/03/2015 Call 11.580 1.955 1.955 0.000   98 1.955
SUNXV8 26/03/2015 Put 11.580 0.025 0.025 0.000   50 0.025
SUNX38 26/03/2015 Call 11.810 1.725 1.725 0.000   0 1.725
SUNX48 26/03/2015 Put 11.810 0.025 0.025 0.000   220 0.025
SUNQ27 26/03/2015 Call 12.050 1.495 1.495 0.000   0 1.495
SUNQ37 26/03/2015 Put 12.050 0.030 0.030 0.000   220 0.030
SUNWY8 26/03/2015 Call 12.300 1.250 1.250 0.000   0 1.250
SUNWZ8 26/03/2015 Put 12.300 0.040 0.040 0.000   50 0.040
SUNQ87 26/03/2015 Call 12.530 1.035 1.035 0.000   0 1.035
SUNQ97 26/03/2015 Put 12.530 0.050 0.050 0.000   15 0.050
SUNX58 26/03/2015 Call 12.780 0.805 0.805 0.000   25 0.805
SUNX68 26/03/2015 Put 12.780 0.075 0.075 0.000   245 0.075
SUNY18 26/03/2015 Call 12.790 0.800 0.800 0.000   147 0.800
SUNY28 26/03/2015 Put 12.790 0.075 0.075 0.000   613 0.075
SUNPX7 26/03/2015 Call 13.010 0.610 0.610 0.000   0 0.610
SUNPY7 26/03/2015 Put 13.010 0.105 0.105 0.000   2,467 0.105
SUNWU8 26/03/2015 Call 13.260 0.420 0.420 0.000   880 0.420
SUNWV8 26/03/2015 Put 13.260 0.165 0.165 0.000   3,260 0.165
SUNY48 26/03/2015 Call 13.270 0.415 0.415 0.460 25 250 0.415
SUNY38 26/03/2015 Put 13.270 0.170 0.170 0.000   487 0.170
SUNQD7 26/03/2015 Call 13.500 0.270 0.270 0.000 145 100 0.270
SUNQE7 26/03/2015 Put 13.500 0.255 0.255 0.250 845 3,580 0.255
SUNX78 26/03/2015 Call 13.740 0.160 0.160 0.000   0 0.160
SUNX88 26/03/2015 Put 13.740 0.380 0.380 0.000   1,913 0.380
SUNI59 26/03/2015 Call 13.750 0.155 0.155 0.180 6 575 0.155
SUNI49 26/03/2015 Put 13.750 0.385 0.385 0.000   3,650 0.385
SUNT47 26/03/2015 Call 13.980 0.085 0.085 0.120 130 1,085 0.085
SUNT57 26/03/2015 Put 13.980 0.550 0.550 0.000   1,856 0.550
SUNWW8 26/03/2015 Call 14.230 0.040 0.040 0.000   1,103 0.040
SUNWX8 26/03/2015 Put 14.230 0.755 0.755 0.750 555 1,334 0.755
SUNKO9 26/03/2015 Call 14.240 0.040 0.040 0.000   4,746 0.040
SUNKN9 26/03/2015 Put 14.240 0.760 0.760 0.000   774 0.760
SUNTY7 26/03/2015 Call 14.460 0.020 0.020 0.000   4,490 0.020
SUNTZ7 26/03/2015 Put 14.460 0.970 0.970 0.970 400 3,525 0.970
SUNXI9 26/03/2015 Call 14.470 0.015 0.015 0.000   0 0.015
SUNXJ9 26/03/2015 Put 14.470 0.970 0.970 0.000   0 0.970
SUNZI8 26/03/2015 Call 14.940 0.002 0.002 0.000   3,661 0.002
SUNZJ8 26/03/2015 Put 14.940 1.440 1.440 0.000   149 1.440
SUNEK8 26/03/2015 Call 15.430 0.000 0.000 0.000   1,028 0.000
SUNEL8 26/03/2015 Put 15.430 1.930 1.930 0.000   0 1.930
SUNBF9 26/03/2015 Call 15.910 0.000 0.000 0.000   1,400 0.000
SUNBG9 26/03/2015 Put 15.910 2.410 2.410 0.000   0 2.410
SUNL68 26/03/2015 Call 16.390 0.000 0.000 0.000   0 0.000
SUNL78 26/03/2015 Put 16.390 2.890 2.890 0.000   0 2.890
SUNGX9 26/03/2015 Call 16.870 0.000 0.000 0.000   0 0.000
SUNGY9 26/03/2015 Put 16.870 3.370 3.370 0.000   0 3.370
SUNJ69 26/03/2015 Call 17.350 0.000 0.000 0.000   0 0.000
SUNJ79 26/03/2015 Put 17.350 3.850 3.850 0.000   0 3.850
SUNI69 26/03/2015 Call 17.360 0.000 0.000 0.000   0 0.000
SUNI79 26/03/2015 Put 17.360 3.840 3.840 0.000   10 3.840
SUNJW9 26/03/2015 Call 17.840 0.000 0.000 0.000   0 0.000
SUNJX9 26/03/2015 Put 17.840 4.340 4.340 0.000   0 4.340
SUNKT9 26/03/2015 Call 18.320 0.000 0.000 0.000   0 0.000
SUNKU9 26/03/2015 Put 18.320 4.820 4.820 0.000   0 4.820
SUNW39 23/04/2015 Call 0.010 13.535 13.535 0.000   0 13.535
SUNSW9 23/04/2015 Call 11.750 1.845 1.845 0.000   0 1.845
SUNSX9 23/04/2015 Put 11.750 0.040 0.040 0.000   0 0.040
SUNSQ9 23/04/2015 Call 12.000 1.600 1.600 0.000   0 1.600
SUNSR9 23/04/2015 Put 12.000 0.050 0.050 0.000   0 0.050
SUNSM9 23/04/2015 Call 12.250 1.360 1.360 0.000   0 1.360
SUNSN9 23/04/2015 Put 12.250 0.070 0.070 0.000   30 0.070
SUNSI9 23/04/2015 Call 12.500 1.130 1.130 0.000   0 1.130
SUNSJ9 23/04/2015 Put 12.500 0.095 0.095 0.000   2,180 0.095
SUNPQ9 23/04/2015 Call 12.750 0.915 0.915 0.000   0 0.915
SUNPR9 23/04/2015 Put 12.750 0.130 0.130 0.000   0 0.130
SUNPS9 23/04/2015 Call 13.000 0.715 0.715 0.000   0 0.715
SUNPT9 23/04/2015 Put 13.000 0.180 0.180 0.000   0 0.180
SUNPU9 23/04/2015 Call 13.250 0.540 0.540 0.580 50 50 0.540
SUNPV9 23/04/2015 Put 13.250 0.255 0.255 0.000   250 0.255
SUNPW9 23/04/2015 Call 13.500 0.385 0.385 0.000   0 0.385
SUNPX9 23/04/2015 Put 13.500 0.350 0.350 0.345 199 317 0.350
SUNPY9 23/04/2015 Call 13.750 0.260 0.260 0.255 390 420 0.260
SUNPZ9 23/04/2015 Put 13.750 0.475 0.475 0.000   35 0.475
SUNQ19 23/04/2015 Call 14.000 0.170 0.170 0.160 915 3,395 0.170
SUNQ29 23/04/2015 Put 14.000 0.635 0.635 0.000   30 0.635
SUNQ39 23/04/2015 Call 14.250 0.105 0.105 0.000   408 0.105
SUNQ49 23/04/2015 Put 14.250 0.820 0.820 0.000   340 0.820
SUNQ59 23/04/2015 Call 14.500 0.060 0.060 0.000 80 4,442 0.060
SUNQ69 23/04/2015 Put 14.500 1.030 1.030 0.000   620 1.030
SUNQ79 23/04/2015 Call 14.750 0.035 0.035 0.000 1,214 1,802 0.035
SUNQ89 23/04/2015 Put 14.750 1.255 1.255 0.000   0 1.255
SUNV49 23/04/2015 Call 14.760 0.035 0.035 0.000   350 0.035
SUNV59 23/04/2015 Put 14.760 1.245 1.245 0.000   20 1.245
SUNQ99 23/04/2015 Call 15.000 0.020 0.020 0.000   585 0.020
SUNQA9 23/04/2015 Put 15.000 1.500 1.500 0.000   0 1.500
SUNV79 23/04/2015 Call 15.010 0.020 0.020 0.000   5,080 0.020
SUNV69 23/04/2015 Put 15.010 1.480 1.480 0.000   52 1.480
SUNQB9 23/04/2015 Call 15.500 0.005 0.005 0.000   0 0.005
SUNQC9 23/04/2015 Put 15.500 2.000 2.000 0.000   0 2.000
SUNQD9 23/04/2015 Call 16.000 0.001 0.001 0.000   0 0.001
SUNQE9 23/04/2015 Put 16.000 2.500 2.500 0.000   0 2.500
SUNQF9 23/04/2015 Call 16.500 0.000 0.000 0.000   0 0.000
SUNQG9 23/04/2015 Put 16.500 3.000 3.000 0.000   0 3.000
SUNQH9 23/04/2015 Call 17.000 0.000 0.000 0.000   0 0.000
SUNQI9 23/04/2015 Put 17.000 3.500 3.500 0.000   0 3.500
SUNQJ9 23/04/2015 Call 17.500 0.000 0.000 0.000   0 0.000
SUNQK9 23/04/2015 Put 17.500 4.000 4.000 0.000   0 4.000
SUNQM9 23/04/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SUNQN9 23/04/2015 Put 18.000 4.500 4.500 0.000   0 4.500
SUNQU9 23/04/2015 Call 18.500 0.000 0.000 0.000   0 0.000
SUNQV9 23/04/2015 Put 18.500 5.000 5.000 0.000   0 5.000
SUNYI9 28/05/2015 Call 0.010 13.560 13.560 0.000   0 13.560
SUNSY9 28/05/2015 Call 11.750 1.895 1.895 0.000   0 1.895
SUNSZ9 28/05/2015 Put 11.750 0.085 0.085 0.000   0 0.085
SUNSS9 28/05/2015 Call 12.000 1.670 1.670 0.000   0 1.670
SUNST9 28/05/2015 Put 12.000 0.105 0.105 0.000   20 0.105
SUNSO9 28/05/2015 Call 12.250 1.450 1.450 0.000   0 1.450
SUNSP9 28/05/2015 Put 12.250 0.130 0.130 0.000   70 0.130
SUNSK9 28/05/2015 Call 12.500 1.235 1.235 0.000   0 1.235
SUNSL9 28/05/2015 Put 12.500 0.165 0.165 0.000   0 0.165
SUNRY9 28/05/2015 Call 12.750 1.030 1.030 0.000   0 1.030
SUNRZ9 28/05/2015 Put 12.750 0.210 0.210 0.000   42 0.210
SUNS39 28/05/2015 Call 13.000 0.835 0.835 0.000   0 0.835
SUNS49 28/05/2015 Put 13.000 0.270 0.270 0.000   3,030 0.270
SUNSD9 28/05/2015 Call 13.250 0.660 0.660 0.000   0 0.660
SUNSE9 28/05/2015 Put 13.250 0.350 0.350 0.335 10 70 0.350
SUNRW9 28/05/2015 Call 13.500 0.505 0.505 0.000   0 0.505
SUNRX9 28/05/2015 Put 13.500 0.445 0.445 0.000   509 0.445
SUNRM9 28/05/2015 Call 13.750 0.375 0.375 0.000 1,214 1,234 0.375
SUNRN9 28/05/2015 Put 13.750 0.570 0.570 0.000   80 0.570
SUNS59 28/05/2015 Call 14.000 0.270 0.270 0.285 80 120 0.270
SUNS69 28/05/2015 Put 14.000 0.715 0.715 0.000   205 0.715
SUNSF9 28/05/2015 Call 14.250 0.190 0.190 0.000   156 0.190
SUNSG9 28/05/2015 Put 14.250 0.885 0.885 0.000   0 0.885
SUNRU9 28/05/2015 Call 14.500 0.135 0.135 0.000 50 2,724 0.135
SUNRV9 28/05/2015 Put 14.500 1.075 1.075 0.000   0 1.075
SUNRO9 28/05/2015 Call 14.750 0.095 0.095 0.000   0 0.095
SUNRP9 28/05/2015 Put 14.750 1.285 1.285 0.000   0 1.285
SUNS99 28/05/2015 Call 15.000 0.065 0.065 0.000   1,148 0.065
SUNSA9 28/05/2015 Put 15.000 1.515 1.515 0.000   0 1.515
SUNRS9 28/05/2015 Call 15.500 0.035 0.035 0.000   0 0.035
SUNRT9 28/05/2015 Put 15.500 2.000 2.000 0.000   0 2.000
SUNS79 28/05/2015 Call 16.000 0.020 0.020 0.000   0 0.020
SUNS89 28/05/2015 Put 16.000 2.500 2.500 0.000   0 2.500
SUNS19 28/05/2015 Call 16.500 0.010 0.010 0.000   0 0.010
SUNS29 28/05/2015 Put 16.500 3.000 3.000 0.000   0 3.000
SUNSB9 28/05/2015 Call 17.000 0.005 0.005 0.000   0 0.005
SUNSC9 28/05/2015 Put 17.000 3.500 3.500 0.000   0 3.500
SUNRQ9 28/05/2015 Call 17.500 0.002 0.002 0.000   0 0.002
SUNRR9 28/05/2015 Put 17.500 4.000 4.000 0.000   0 4.000
SUNW49 28/05/2015 Call 18.000 0.001 0.001 0.000   0 0.001
SUNW59 28/05/2015 Put 18.000 4.500 4.500 0.000   0 4.500
SUNEG9 25/06/2015 Call 0.010 13.585 13.585 0.000   0 13.585
SUNUT9 25/06/2015 Call 0.110 13.390 13.390 0.000   565 13.390
SUNUU9 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNLY9 25/06/2015 Call 5.690 7.850 7.850 0.000   0 7.850
SUNLZ9 25/06/2015 Put 5.690 0.001 0.001 0.000   1,000 0.001
SUNMB9 25/06/2015 Call 6.160 7.385 7.385 0.000   0 7.385
SUNMC9 25/06/2015 Put 6.160 0.002 0.002 0.000   2,390 0.002
SUNU59 25/06/2015 Call 7.100 6.450 6.450 0.000   0 6.450
SUNU69 25/06/2015 Put 7.100 0.006 0.006 0.000   0 0.006
SUNUH9 25/06/2015 Call 7.110 6.440 6.440 0.000   300 6.440
SUNUI9 25/06/2015 Put 7.110 0.007 0.007 0.000   0 0.007
SUNU89 25/06/2015 Call 8.060 5.500 5.500 0.000   0 5.500
SUNU79 25/06/2015 Put 8.060 0.015 0.015 0.000   0 0.015
SUNUK9 25/06/2015 Call 8.070 5.490 5.490 0.000   0 5.490
SUNUJ9 25/06/2015 Put 8.070 0.015 0.015 0.000   0 0.015
SUNMD9 25/06/2015 Call 9.000 4.575 4.575 0.000   0 4.575
SUNME9 25/06/2015 Put 9.000 0.025 0.025 0.000   0 0.025
SUNM79 25/06/2015 Call 9.480 4.105 4.105 0.000   0 4.105
SUNM89 25/06/2015 Put 9.480 0.035 0.035 0.000   0 0.035
SUNN19 25/06/2015 Call 9.960 3.640 3.640 0.000   0 3.640
SUNN29 25/06/2015 Put 9.960 0.045 0.045 0.000   0 0.045
SUNU99 25/06/2015 Call 9.970 3.630 3.630 0.000   0 3.630
SUNUA9 25/06/2015 Put 9.970 0.045 0.045 0.000   0 0.045
SUNUC9 25/06/2015 Call 10.200 3.410 3.410 0.000   155 3.410
SUNUB9 25/06/2015 Put 10.200 0.050 0.050 0.000   0 0.050
SUNRJ9 25/06/2015 Call 10.440 3.175 3.175 0.000   0 3.175
SUNRK9 25/06/2015 Put 10.440 0.055 0.055 0.000   0 0.055
SUNTB9 25/06/2015 Call 10.910 2.725 2.725 0.000   0 2.725
SUNTC9 25/06/2015 Put 10.910 0.070 0.070 0.000   95 0.070
SUNWB9 25/06/2015 Call 11.380 2.280 2.280 0.000   0 2.280
SUNWC9 25/06/2015 Put 11.380 0.095 0.095 0.000   227 0.095
SUND89 25/06/2015 Call 11.610 2.065 2.065 0.000   0 2.065
SUND99 25/06/2015 Put 11.610 0.110 0.110 0.000   0 0.110
SUNKS9 25/06/2015 Call 11.620 2.055 2.055 0.000   55 2.055
SUNKR9 25/06/2015 Put 11.620 0.110 0.110 0.000   0 0.110
SUNZR9 25/06/2015 Call 11.850 1.845 1.845 0.000   0 1.845
SUNZS9 25/06/2015 Put 11.850 0.130 0.130 0.000   1,079 0.130
SUNDS9 25/06/2015 Call 12.090 1.630 1.630 0.000   0 1.630
SUNDT9 25/06/2015 Put 12.090 0.155 0.155 0.000   2,500 0.155
SUNKP9 25/06/2015 Call 12.100 1.620 1.620 0.000   175 1.620
SUNKQ9 25/06/2015 Put 12.100 0.155 0.155 0.000   120 0.155
SUNEJ7 25/06/2015 Call 12.330 1.415 1.415 0.000   0 1.415
SUNEK7 25/06/2015 Put 12.330 0.185 0.185 0.000   800 0.185
SUNX59 25/06/2015 Call 12.340 1.410 1.410 0.000   0 1.410
SUNX69 25/06/2015 Put 12.340 0.185 0.185 0.170 125 125 0.185
SUNDK9 25/06/2015 Call 12.560 1.225 1.225 0.000   0 1.225
SUNDL9 25/06/2015 Put 12.560 0.225 0.225 0.000   600 0.225
SUNX39 25/06/2015 Call 12.570 1.215 1.215 0.000   0 1.215
SUNX49 25/06/2015 Put 12.570 0.225 0.225 0.000   0 0.225
SUNFV7 25/06/2015 Call 12.800 1.035 1.035 0.000   0 1.035
SUNFW7 25/06/2015 Put 12.800 0.275 0.275 0.000   240 0.275
SUNDQ9 25/06/2015 Call 13.030 0.860 0.860 0.000   16 0.860
SUNDR9 25/06/2015 Put 13.030 0.335 0.335 0.000   27 0.335
SUNMJ9 25/06/2015 Call 13.040 0.855 0.855 0.000   882 0.855
SUNMK9 25/06/2015 Put 13.040 0.335 0.335 0.000   100 0.335
SUNK57 25/06/2015 Call 13.270 0.695 0.695 0.000   0 0.695
SUNK67 25/06/2015 Put 13.270 0.415 0.415 0.405 150 165 0.415
SUNMM9 25/06/2015 Call 13.280 0.690 0.690 0.000   30 0.690
SUNML9 25/06/2015 Put 13.280 0.410 0.410 0.000   30 0.410
SUNDM9 25/06/2015 Call 13.510 0.550 0.550 0.000   200 0.550
SUNDN9 25/06/2015 Put 13.510 0.510 0.510 0.000   609 0.510
SUNMN9 25/06/2015 Call 13.520 0.545 0.545 0.655 130 660 0.545
SUNMO9 25/06/2015 Put 13.520 0.505 0.505 0.000   375 0.505
SUNR27 25/06/2015 Call 13.750 0.420 0.420 0.000   5 0.420
SUNR37 25/06/2015 Put 13.750 0.625 0.625 0.000 65 1,324 0.625
SUND69 25/06/2015 Call 13.980 0.320 0.320 0.000   242 0.320
SUND79 25/06/2015 Put 13.980 0.755 0.755 0.000   40 0.755
SUNWD9 25/06/2015 Call 13.990 0.320 0.320 0.000   20 0.320
SUNWA9 25/06/2015 Put 13.990 0.745 0.745 0.000   58 0.745
SUNT67 25/06/2015 Call 14.230 0.235 0.235 0.000   555 0.235
SUNT77 25/06/2015 Put 14.230 0.915 0.915 0.000   0 0.915
SUNWE9 25/06/2015 Call 14.240 0.230 0.230 0.000   230 0.230
SUNWF9 25/06/2015 Put 14.240 0.905 0.905 0.000   0 0.905
SUNDO9 25/06/2015 Call 14.700 0.125 0.125 0.000   3,545 0.125
SUNDP9 25/06/2015 Put 14.700 1.275 1.275 0.000   530 1.275
SUNWH9 25/06/2015 Call 14.710 0.120 0.120 0.000   0 0.120
SUNWG9 25/06/2015 Put 14.710 1.255 1.255 0.000   656 1.255
SUNDU8 25/06/2015 Call 15.170 0.065 0.065 0.000   870 0.065
SUNDV8 25/06/2015 Put 15.170 1.690 1.690 0.000   60 1.690
SUNDU9 25/06/2015 Call 15.640 0.035 0.035 0.000   1,420 0.035
SUNDV9 25/06/2015 Put 15.640 2.140 2.140 0.000   0 2.140
SUNFI8 25/06/2015 Call 16.110 0.020 0.020 0.000   200 0.020
SUNFJ8 25/06/2015 Put 16.110 2.610 2.610 0.000   0 2.610
SUNF49 25/06/2015 Call 16.600 0.015 0.015 0.000   0 0.015
SUNF59 25/06/2015 Put 16.600 3.100 3.100 0.000   0 3.100
SUNGZ9 25/06/2015 Call 17.070 0.008 0.008 0.000   0 0.008
SUNI19 25/06/2015 Put 17.070 3.570 3.570 0.000   0 3.570
SUNJ89 25/06/2015 Call 17.540 0.005 0.005 0.000   0 0.005
SUNJ99 25/06/2015 Put 17.540 4.040 4.040 0.000   0 4.040
SUNJY9 25/06/2015 Call 18.010 0.003 0.003 0.000   0 0.003
SUNJZ9 25/06/2015 Put 18.010 4.510 4.510 0.000   0 4.510
SUNR39 25/06/2015 Call 18.480 0.001 0.001 0.000   0 0.001
SUNR49 25/06/2015 Put 18.480 4.985 4.985 0.000   0 4.985
SUNWR9 30/07/2015 Call 12.000 1.770 1.770 0.000   0 1.770
SUNWQ9 30/07/2015 Put 12.000 0.165 0.165 0.000   0 0.165
SUNWS9 30/07/2015 Call 12.010 1.765 1.765 0.000   0 1.765
SUNWT9 30/07/2015 Put 12.010 0.165 0.165 0.000   0 0.165
SUNWO9 30/07/2015 Call 12.250 1.585 1.585 0.000   0 1.585
SUNWP9 30/07/2015 Put 12.250 0.210 0.210 0.000   0 0.210
SUNWV9 30/07/2015 Call 12.260 1.575 1.575 0.000   0 1.575
SUNWU9 30/07/2015 Put 12.260 0.210 0.210 0.000   0 0.210
SUNWM9 30/07/2015 Call 12.500 1.385 1.385 0.000   0 1.385
SUNWN9 30/07/2015 Put 12.500 0.255 0.255 0.000   0 0.255
SUNWW9 30/07/2015 Call 12.510 1.380 1.380 0.000   0 1.380
SUNWX9 30/07/2015 Put 12.510 0.255 0.255 0.000   0 0.255
SUNVQ9 30/07/2015 Call 12.750 1.200 1.200 0.000   0 1.200
SUNVR9 30/07/2015 Put 12.750 0.320 0.320 0.000   0 0.320
SUNWZ9 30/07/2015 Call 12.760 1.190 1.190 0.000   0 1.190
SUNWY9 30/07/2015 Put 12.760 0.315 0.315 0.000   0 0.315
SUNVY9 30/07/2015 Call 13.000 1.020 1.020 0.000   0 1.020
SUNVZ9 30/07/2015 Put 13.000 0.390 0.390 0.000   50 0.390
SUNX19 30/07/2015 Call 13.010 1.010 1.010 0.000   327 1.010
SUNX29 30/07/2015 Put 13.010 0.385 0.385 0.000   50 0.385
SUNVG9 30/07/2015 Call 13.250 0.850 0.850 0.000   0 0.850
SUNVH9 30/07/2015 Put 13.250 0.475 0.475 0.000   30 0.475
SUNV89 30/07/2015 Call 13.500 0.695 0.695 0.000   0 0.695
SUNV99 30/07/2015 Put 13.500 0.570 0.570 0.000   270 0.570
SUNVM9 30/07/2015 Call 13.750 0.560 0.560 0.000   0 0.560
SUNVN9 30/07/2015 Put 13.750 0.690 0.690 0.000   23 0.690
SUNW19 30/07/2015 Call 14.000 0.440 0.440 0.000   0 0.440
SUNW29 30/07/2015 Put 14.000 0.825 0.825 0.000   50 0.825
SUNVK9 30/07/2015 Call 14.250 0.340 0.340 0.315 348 418 0.340
SUNVL9 30/07/2015 Put 14.250 0.980 0.980 0.000   0 0.980
SUNVA9 30/07/2015 Call 14.500 0.255 0.255 0.000   0 0.255
SUNVB9 30/07/2015 Put 14.500 1.155 1.155 0.000   0 1.155
SUNVS9 30/07/2015 Call 14.750 0.190 0.190 0.000   0 0.190
SUNVT9 30/07/2015 Put 14.750 1.345 1.345 0.000   0 1.345
SUNVW9 30/07/2015 Call 15.000 0.140 0.140 0.000   0 0.140
SUNVX9 30/07/2015 Put 15.000 1.550 1.550 0.000   0 1.550
SUNVC9 30/07/2015 Call 15.500 0.075 0.075 0.000   0 0.075
SUNVD9 30/07/2015 Put 15.500 2.005 2.005 0.000   0 2.005
SUNVI9 30/07/2015 Call 16.000 0.045 0.045 0.000   0 0.045
SUNVJ9 30/07/2015 Put 16.000 2.500 2.500 0.000   0 2.500
SUNVO9 30/07/2015 Call 16.500 0.030 0.030 0.000   0 0.030
SUNVP9 30/07/2015 Put 16.500 3.000 3.000 0.000   0 3.000
SUNVE9 30/07/2015 Call 17.000 0.020 0.020 0.000   0 0.020
SUNVF9 30/07/2015 Put 17.000 3.500 3.500 0.000   0 3.500
SUNVU9 30/07/2015 Call 17.500 0.015 0.015 0.000   0 0.015
SUNVV9 30/07/2015 Put 17.500 4.000 4.000 0.000   0 4.000
SUNW69 30/07/2015 Call 18.000 0.008 0.008 0.000   0 0.008
SUNW79 30/07/2015 Put 18.000 4.500 4.500 0.000   0 4.500
SUNYJ9 27/08/2015 Call 12.000 1.740 1.740 0.000   0 1.740
SUNYK9 27/08/2015 Put 12.000 0.290 0.290 0.000   0 0.290
SUNXW9 27/08/2015 Call 12.250 1.540 1.540 0.000   0 1.540
SUNXY9 27/08/2015 Put 12.250 0.345 0.345 0.000   0 0.345
SUNXQ9 27/08/2015 Call 12.500 1.350 1.350 0.000   0 1.350
SUNXR9 27/08/2015 Put 12.500 0.415 0.415 0.000   0 0.415
SUNY49 27/08/2015 Call 12.750 1.175 1.175 0.000   0 1.175
SUNY59 27/08/2015 Put 12.750 0.495 0.495 0.000   0 0.495
SUNYE9 27/08/2015 Call 13.000 1.010 1.010 0.000   0 1.010
SUNYF9 27/08/2015 Put 13.000 0.590 0.590 0.000   32 0.590
SUNXZ9 27/08/2015 Call 13.250 0.855 0.855 0.000   0 0.855
SUNY19 27/08/2015 Put 13.250 0.705 0.705 0.640 17 17 0.705
SUNXM9 27/08/2015 Call 13.500 0.715 0.715 0.000   0 0.715
SUNXN9 27/08/2015 Put 13.500 0.835 0.835 0.000   0 0.835
SUNYC9 27/08/2015 Call 13.750 0.580 0.580 0.585 90 90 0.580
SUNYD9 27/08/2015 Put 13.750 0.980 0.980 0.885 90 90 0.980
SUNYG9 27/08/2015 Call 14.000 0.465 0.465 0.000   0 0.465
SUNYH9 27/08/2015 Put 14.000 1.140 1.140 0.000   0 1.140
SUNY29 27/08/2015 Call 14.250 0.370 0.370 0.000   0 0.370
SUNY39 27/08/2015 Put 14.250 1.320 1.320 0.000   0 1.320
SUNXO9 27/08/2015 Call 14.500 0.285 0.285 0.000   0 0.285
SUNXP9 27/08/2015 Put 14.500 1.510 1.510 0.000   0 1.510
SUNY69 27/08/2015 Call 14.750 0.220 0.220 0.000   0 0.220
SUNY79 27/08/2015 Put 14.750 1.710 1.710 0.000   0 1.710
SUNXU9 27/08/2015 Call 15.000 0.175 0.175 0.000   0 0.175
SUNXV9 27/08/2015 Put 15.000 1.925 1.925 0.000   0 1.925
SUNYA9 27/08/2015 Call 15.500 0.110 0.110 0.000   0 0.110
SUNYB9 27/08/2015 Put 15.500 2.370 2.370 0.000   0 2.370
SUNXS9 27/08/2015 Call 16.000 0.060 0.060 0.000   0 0.060
SUNXT9 27/08/2015 Put 16.000 2.840 2.840 0.000   0 2.840
SUNY89 27/08/2015 Call 16.500 0.035 0.035 0.000   0 0.035
SUNY99 27/08/2015 Put 16.500 3.320 3.320 0.000   0 3.320
SUNP59 24/09/2015 Call 0.010 13.175 13.175 0.000   0 13.175
SUNU38 24/09/2015 Call 9.800 3.825 3.825 0.000   0 3.825
SUNU48 24/09/2015 Put 9.800 0.080 0.080 0.000   0 0.080
SUNQ28 24/09/2015 Call 10.290 3.350 3.350 0.000   0 3.350
SUNQ38 24/09/2015 Put 10.290 0.100 0.100 0.000   0 0.100
SUNI78 24/09/2015 Call 10.780 2.880 2.880 0.000   0 2.880
SUNI88 24/09/2015 Put 10.780 0.135 0.135 0.000   0 0.135
SUNG38 24/09/2015 Call 11.270 2.420 2.420 0.000   0 2.420
SUNG48 24/09/2015 Put 11.270 0.190 0.190 0.000   10 0.190
SUNGX8 24/09/2015 Call 11.760 1.980 1.980 0.000   0 1.980
SUNGY8 24/09/2015 Put 11.760 0.265 0.265 0.000   108 0.265
SUNPK9 24/09/2015 Call 12.000 1.775 1.775 0.000   0 1.775
SUNPL9 24/09/2015 Put 12.000 0.315 0.315 0.000   13 0.315
SUNG18 24/09/2015 Call 12.250 1.570 1.570 0.000   0 1.570
SUNG28 24/09/2015 Put 12.250 0.375 0.375 0.000   0 0.375
SUNKL9 24/09/2015 Call 12.490 1.380 1.380 0.000   0 1.380
SUNKM9 24/09/2015 Put 12.490 0.445 0.445 0.000   10 0.445
SUNGN8 24/09/2015 Call 12.740 1.200 1.200 0.000   0 1.200
SUNGO8 24/09/2015 Put 12.740 0.530 0.530 0.000   8 0.530
SUNMZ9 24/09/2015 Call 12.980 1.030 1.030 0.000   0 1.030
SUNN39 24/09/2015 Put 12.980 0.620 0.620 0.000   100 0.620
SUNFY8 24/09/2015 Call 13.230 0.870 0.870 0.000   0 0.870
SUNFZ8 24/09/2015 Put 13.230 0.735 0.735 0.000   56 0.735
SUNN69 24/09/2015 Call 13.470 0.730 0.730 0.000   0 0.730
SUNN79 24/09/2015 Put 13.470 0.855 0.855 0.000   37 0.855
SUNGP8 24/09/2015 Call 13.720 0.600 0.600 0.000   15 0.600
SUNGQ8 24/09/2015 Put 13.720 0.995 0.995 0.000   130 0.995
SUNMX9 24/09/2015 Call 13.960 0.485 0.485 0.000   42 0.485
SUNMY9 24/09/2015 Put 13.960 1.155 1.155 0.000   24 1.155
SUNGV8 24/09/2015 Call 14.210 0.385 0.385 0.375 20 20 0.385
SUNGW8 24/09/2015 Put 14.210 1.325 1.325 0.000   4,013 1.325
SUNNK9 24/09/2015 Call 14.450 0.305 0.305 0.000   10 0.305
SUNNL9 24/09/2015 Put 14.450 1.505 1.505 0.000   1 1.505
SUNGR8 24/09/2015 Call 14.700 0.240 0.240 0.000   4,069 0.240
SUNGS8 24/09/2015 Put 14.700 1.700 1.700 0.000   0 1.700
SUNKK9 24/09/2015 Call 15.190 0.140 0.140 0.000   437 0.140
SUNKJ9 24/09/2015 Put 15.190 2.115 2.115 0.000   247 2.115
SUNGT8 24/09/2015 Call 15.680 0.085 0.085 0.000   200 0.085
SUNGU8 24/09/2015 Put 15.680 2.555 2.555 0.000   0 2.555
SUNN89 24/09/2015 Call 16.170 0.050 0.050 0.000   1,400 0.050
SUNN99 24/09/2015 Put 16.170 3.015 3.015 0.000   0 3.015
SUNEP9 24/09/2015 Call 16.660 0.035 0.035 0.000   200 0.035
SUNEQ9 24/09/2015 Put 16.660 3.485 3.485 0.000   0 3.485
SUNN49 24/09/2015 Call 17.150 0.025 0.025 0.000   400 0.025
SUNN59 24/09/2015 Put 17.150 3.960 3.960 0.000   0 3.960
SUNI89 24/09/2015 Call 17.640 0.020 0.020 0.000   200 0.020
SUNI99 24/09/2015 Put 17.640 4.440 4.440 0.000   0 4.440
SUNQO9 24/09/2015 Call 18.130 0.015 0.015 0.000   0 0.015
SUNQP9 24/09/2015 Put 18.130 4.925 4.925 0.000   0 4.925
SUNK19 24/09/2015 Call 18.620 0.010 0.010 0.000   0 0.010
SUNK69 24/09/2015 Put 18.620 5.405 5.405 0.000   0 5.405
SUNU49 17/12/2015 Call 0.010 13.235 13.235 0.000   0 13.235
SUND27 17/12/2015 Call 10.120 3.510 3.510 0.000   0 3.510
SUND37 17/12/2015 Put 10.120 0.140 0.140 0.000   20 0.140
SUNCT7 17/12/2015 Call 10.600 3.055 3.055 0.000   0 3.055
SUNCU7 17/12/2015 Put 10.600 0.180 0.180 0.000   1,700 0.180
SUNEH9 17/12/2015 Call 11.090 2.600 2.600 0.000   0 2.600
SUNEI9 17/12/2015 Put 11.090 0.240 0.240 0.000   200 0.240
SUNCR7 17/12/2015 Call 11.570 2.175 2.175 0.000   0 2.175
SUNCS7 17/12/2015 Put 11.570 0.320 0.320 0.000   3,540 0.320
SUNTJ9 17/12/2015 Call 11.810 1.970 1.970 0.000   0 1.970
SUNTK9 17/12/2015 Put 11.810 0.375 0.375 0.000   33 0.375
SUNCZ7 17/12/2015 Call 12.050 1.775 1.775 0.000   0 1.775
SUND17 17/12/2015 Put 12.050 0.430 0.430 0.000   200 0.430
SUNT79 17/12/2015 Call 12.300 1.580 1.580 0.000   0 1.580
SUNT89 17/12/2015 Put 12.300 0.495 0.495 0.000   0 0.495
SUNE79 17/12/2015 Call 12.530 1.410 1.410 0.000   0 1.410
SUNE89 17/12/2015 Put 12.530 0.565 0.565 0.000   0 0.565
SUNT99 17/12/2015 Call 12.780 1.235 1.235 0.000   0 1.235
SUNTA9 17/12/2015 Put 12.780 0.660 0.660 0.000   0 0.660
SUNDW9 17/12/2015 Call 13.010 1.085 1.085 0.000   0 1.085
SUNDX9 17/12/2015 Put 13.010 0.750 0.750 0.000   8 0.750
SUNTF9 17/12/2015 Call 13.260 0.940 0.940 0.000   0 0.940
SUNTG9 17/12/2015 Put 13.260 0.865 0.865 0.000   0 0.865
SUNE99 17/12/2015 Call 13.500 0.805 0.805 0.000   52 0.805
SUNEF9 17/12/2015 Put 13.500 0.980 0.980 0.000   0 0.980
SUNTD9 17/12/2015 Call 13.740 0.690 0.690 0.000   0 0.690
SUNTE9 17/12/2015 Put 13.740 1.115 1.115 0.000   0 1.115
SUNDY9 17/12/2015 Call 13.980 0.580 0.580 0.000   0 0.580
SUNDZ9 17/12/2015 Put 13.980 1.255 1.255 0.000   50 1.255
SUNTH9 17/12/2015 Call 14.230 0.480 0.480 0.000   500 0.480
SUNTI9 17/12/2015 Put 14.230 1.415 1.415 0.000   0 1.415
SUNE59 17/12/2015 Call 14.460 0.405 0.405 0.000   85 0.405
SUNE69 17/12/2015 Put 14.460 1.575 1.575 0.000   60 1.575
SUNT59 17/12/2015 Call 14.940 0.270 0.270 0.000   100 0.270
SUNT69 17/12/2015 Put 14.940 1.935 1.935 0.000   0 1.935
SUNXL9 17/12/2015 Call 14.950 0.255 0.255 0.000   50 0.255
SUNXK9 17/12/2015 Put 14.950 1.880 1.880 0.000   70 1.880
SUNE39 17/12/2015 Call 15.430 0.170 0.170 0.000   58 0.170
SUNE49 17/12/2015 Put 15.430 2.350 2.350 0.000   0 2.350
SUNT39 17/12/2015 Call 15.910 0.110 0.110 0.000   0 0.110
SUNT49 17/12/2015 Put 15.910 2.780 2.780 0.000   0 2.780
SUNE19 17/12/2015 Call 16.390 0.065 0.065 0.000   0 0.065
SUNE29 17/12/2015 Put 16.390 3.235 3.235 0.000   0 3.235
SUNUD9 17/12/2015 Call 16.870 0.040 0.040 0.000   0 0.040
SUNUE9 17/12/2015 Put 16.870 3.700 3.700 0.000   0 3.700
SUNG89 17/12/2015 Call 17.350 0.025 0.025 0.000   0 0.025
SUNG99 17/12/2015 Put 17.350 4.165 4.165 0.000   0 4.165
SUNV29 17/12/2015 Call 17.840 0.015 0.015 0.000   0 0.015
SUNV39 17/12/2015 Put 17.840 4.650 4.650 0.000   0 4.650
SUNK79 17/12/2015 Call 18.320 0.010 0.010 0.000   0 0.010
SUNK89 17/12/2015 Put 18.320 5.120 5.120 0.000   0 5.120
SUNR59 17/12/2015 Call 19.280 0.004 0.004 0.000   0 0.004
SUNR69 17/12/2015 Put 19.280 6.070 6.070 0.000   0 6.070
SUNT19 23/03/2016 Call 11.500 2.170 2.170 0.000   0 2.170
SUNT29 23/03/2016 Put 11.500 0.325 0.325 0.000   0 0.325
SUNP69 23/03/2016 Call 12.000 1.750 1.750 0.000   0 1.750
SUNP79 23/03/2016 Put 12.000 0.490 0.490 0.000   0 0.490
SUNP19 23/03/2016 Call 12.500 1.375 1.375 0.000   0 1.375
SUNP29 23/03/2016 Put 12.500 0.695 0.695 0.000   0 0.695
SUNNW9 23/03/2016 Call 13.000 1.060 1.060 0.000   0 1.060
SUNNX9 23/03/2016 Put 13.000 0.945 0.945 0.000   0 0.945
SUNP39 23/03/2016 Call 13.500 0.800 0.800 0.000   0 0.800
SUNP49 23/03/2016 Put 13.500 1.240 1.240 0.000   0 1.240
SUNNU9 23/03/2016 Call 14.000 0.595 0.595 0.000   0 0.595
SUNNV9 23/03/2016 Put 14.000 1.570 1.570 0.000   0 1.570
SUNNY9 23/03/2016 Call 14.500 0.435 0.435 0.000   0 0.435
SUNNZ9 23/03/2016 Put 14.500 1.940 1.940 0.000   0 1.940
SUNNS9 23/03/2016 Call 15.000 0.315 0.315 0.000   0 0.315
SUNNT9 23/03/2016 Put 15.000 2.335 2.335 0.000   10 2.335
SUNNO9 23/03/2016 Call 16.000 0.160 0.160 0.000   0 0.160
SUNNP9 23/03/2016 Put 16.000 3.195 3.195 0.000   70 3.195
SUNNM9 23/03/2016 Call 17.000 0.075 0.075 0.000   0 0.075
SUNNN9 23/03/2016 Put 17.000 4.110 4.110 0.000   0 4.110
SUNNQ9 23/03/2016 Call 18.000 0.035 0.035 0.000   0 0.035
SUNNR9 23/03/2016 Put 18.000 5.060 5.060 0.000   0 5.060
SUNQQ9 23/03/2016 Call 19.000 0.015 0.015 0.000   0 0.015
SUNQR9 23/03/2016 Put 19.000 6.025 6.025 0.000   0 6.025
SUNTT9 23/06/2016 Call 11.500 2.205 2.205 0.000   0 2.205
SUNTU9 23/06/2016 Put 11.500 0.400 0.400 0.000   0 0.400
SUNTR9 23/06/2016 Call 12.000 1.800 1.800 0.000   0 1.800
SUNTS9 23/06/2016 Put 12.000 0.570 0.570 0.000   0 0.570
SUNU29 23/06/2016 Call 12.500 1.455 1.455 0.000   0 1.455
SUNU39 23/06/2016 Put 12.500 0.785 0.785 0.000   0 0.785
SUNTP9 23/06/2016 Call 13.000 1.160 1.160 0.000   0 1.160
SUNTQ9 23/06/2016 Put 13.000 1.040 1.040 0.000   8 1.040
SUNTZ9 23/06/2016 Call 13.500 0.915 0.915 0.000   0 0.915
SUNU19 23/06/2016 Put 13.500 1.330 1.330 0.000   0 1.330
SUNTL9 23/06/2016 Call 14.000 0.715 0.715 0.000   0 0.715
SUNTM9 23/06/2016 Put 14.000 1.660 1.660 0.000   0 1.660
SUNTX9 23/06/2016 Call 14.500 0.555 0.555 0.000   0 0.555
SUNTY9 23/06/2016 Put 14.500 2.015 2.015 0.000   0 2.015
SUNTN9 23/06/2016 Call 15.000 0.425 0.425 0.000   0 0.425
SUNTO9 23/06/2016 Put 15.000 2.405 2.405 0.000   0 2.405
SUNTV9 23/06/2016 Call 16.000 0.250 0.250 0.000   0 0.250
SUNTW9 23/06/2016 Put 16.000 3.240 3.240 0.000   0 3.240
SUNUF9 23/06/2016 Call 17.000 0.140 0.140 0.000   0 0.140
SUNUG9 23/06/2016 Put 17.000 4.140 4.140 0.000   0 4.140
SUNUR9 23/06/2016 Call 18.000 0.080 0.080 0.000   0 0.080
SUNUS9 23/06/2016 Put 18.000 5.075 5.075 0.000   0 5.075
SUNW89 23/06/2016 Call 19.000 0.040 0.040 0.000   0 0.040
SUNW99 23/06/2016 Put 19.000 6.035 6.035 0.000   0 6.035
SUNU58 22/12/2016 Call 9.800 3.790 3.790 0.000   0 3.790
SUNU68 22/12/2016 Put 9.800 0.235 0.235 0.000   20 0.235
SUNX79 21/12/2017 Call 13.000 1.290 1.290 0.000   0 1.290
SUNX89 21/12/2017 Put 13.000 1.995 1.995 0.000   0 1.995
SUNX99 21/12/2017 Call 13.500 1.075 1.075 0.000   0 1.075
SUNXA9 21/12/2017 Put 13.500 2.365 2.365 0.000   0 2.365
SUNXC9 21/12/2017 Call 14.000 0.905 0.905 0.000   0 0.905
SUNXB9 21/12/2017 Put 14.000 2.750 2.750 0.000   0 2.750
SUNXD9 21/12/2017 Call 14.500 0.755 0.755 0.000   0 0.755
SUNXF9 21/12/2017 Put 14.500 3.135 3.135 0.000   0 3.135
SUNXH9 21/12/2017 Call 15.000 0.640 0.640 0.000   0 0.640
SUNXG9 21/12/2017 Put 15.000 3.530 3.530 0.000   0 3.530

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.