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 12.560 Down -0.220 12.550 12.560 12.800 12.800 12.530 580,332 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUND68 22/12/2016 Call 0.010 12.640 12.640 0.000   1,200 12.780
SUNIJ8 22/12/2016 Call 8.980 3.665 3.665 0.000   0 3.810
SUNIK8 22/12/2016 Put 8.980 0.000 0.000 0.000   0 0.000
SUNIP8 22/12/2016 Call 8.990 3.655 3.655 0.000   0 3.800
SUNIQ8 22/12/2016 Put 8.990 0.000 0.000 0.000   0 0.000
SUNBT8 22/12/2016 Call 9.230 3.415 3.415 0.000   0 3.565
SUNBU8 22/12/2016 Put 9.230 0.000 0.000 0.000   0 0.000
SUNIS8 22/12/2016 Call 9.240 3.405 3.405 0.000   0 3.555
SUNIR8 22/12/2016 Put 9.240 0.000 0.000 0.000   0 0.000
SUNER8 22/12/2016 Call 9.470 3.175 3.175 0.000   0 3.325
SUNES8 22/12/2016 Put 9.470 0.000 0.000 0.000   0 0.000
SUNU58 22/12/2016 Call 9.720 2.925 2.925 0.000   0 3.075
SUNU68 22/12/2016 Put 9.720 0.000 0.000 0.000   20 0.000
SUNCH8 22/12/2016 Call 9.950 2.695 2.695 0.000   0 2.845
SUNCI8 22/12/2016 Put 9.950 0.000 0.000 0.000   0 0.000
SUNIT8 22/12/2016 Call 9.960 2.685 2.685 0.000   0 2.840
SUNIU8 22/12/2016 Put 9.960 0.000 0.000 0.000   70 0.000
SUNR57 22/12/2016 Call 10.200 2.445 2.445 0.000   0 2.600
SUNR67 22/12/2016 Put 10.200 0.000 0.000 0.000   173 0.000
SUNIW8 22/12/2016 Call 10.210 2.435 2.435 0.000   0 2.590
SUNIV8 22/12/2016 Put 10.210 0.000 0.000 0.000   143 0.000
SUNCF8 22/12/2016 Call 10.440 2.205 2.205 0.000   0 2.360
SUNCG8 22/12/2016 Put 10.440 0.000 0.000 0.000   0 0.000
SUNR37 22/12/2016 Call 10.690 1.960 1.960 0.000   0 2.115
SUNR47 22/12/2016 Put 10.690 0.000 0.060 0.000   0 0.000
SUNCJ8 22/12/2016 Call 10.930 1.720 1.720 0.000   0 1.875
SUNCK8 22/12/2016 Put 10.930 0.000 0.060 0.000   96 0.000
SUNKV7 22/12/2016 Call 11.170 1.480 1.480 0.000   0 1.635
SUNKW7 22/12/2016 Put 11.170 0.000 0.060 0.000   1,110 0.000
SUNC48 22/12/2016 Call 11.410 1.240 1.240 0.000   0 1.400
SUNC58 22/12/2016 Put 11.410 0.000 0.035 0.000   70 0.001
SUNKI7 22/12/2016 Call 11.660 0.900 0.950 0.000   322 1.155
SUNKJ7 22/12/2016 Put 11.660 0.000 0.045 0.000   300 0.004
SUNWI8 22/12/2016 Call 11.670 0.980 0.980 0.000   0 1.145
SUNWJ8 22/12/2016 Put 11.670 0.007 0.007 0.000   20 0.004
SUNCL8 22/12/2016 Call 11.900 0.680 0.725 0.000   418 0.925
SUNCM8 22/12/2016 Put 11.900 0.015 0.065 0.000   1,113 0.010
SUNWL8 22/12/2016 Call 11.910 0.745 0.745 0.000   0 0.915
SUNWK8 22/12/2016 Put 11.910 0.020 0.020 0.000   80 0.010
SUNKQ7 22/12/2016 Call 12.140 0.475 0.525 0.000   187 0.705
SUNKR7 22/12/2016 Put 12.140 0.050 0.100 0.000   332 0.030
SUNWM8 22/12/2016 Call 12.150 0.530 0.530 0.000   5 0.695
SUNWN8 22/12/2016 Put 12.150 0.055 0.055 0.000   210 0.030
SUNC88 22/12/2016 Call 12.380 0.300 0.340 0.320 110 1,048 0.500
SUNC98 22/12/2016 Put 12.380 0.115 0.160 0.000   4,066 0.070
SUNC59 22/12/2016 Call 12.390 0.345 0.345 0.000   520 0.490
SUNC49 22/12/2016 Put 12.390 0.115 0.115 0.000   168 0.070
SUNKG7 22/12/2016 Call 12.630 0.155 0.200 0.000   1,301 0.320
SUNKH7 22/12/2016 Put 12.630 0.220 0.270 0.000   1,000 0.140
SUNC68 22/12/2016 Call 12.870 0.070 0.105 0.000   1,737 0.180
SUNC78 22/12/2016 Put 12.870 0.375 0.420 0.000   992 0.250
SUNC69 22/12/2016 Call 12.880 0.100 0.100 0.000   100 0.180
SUNC79 22/12/2016 Put 12.880 0.370 0.370 0.000   0 0.255
SUNKM7 22/12/2016 Call 13.120 0.020 0.060 0.000   2,555 0.090
SUNKN7 22/12/2016 Put 13.120 0.575 0.620 0.000   135 0.405
SUND78 22/12/2016 Call 13.350 0.003 0.040 0.000   5,634 0.040
SUND88 22/12/2016 Put 13.350 0.780 0.830 0.000   250 0.590
SUNKE7 22/12/2016 Call 13.600 0.000 0.060 0.000   970 0.015
SUNKF7 22/12/2016 Put 13.600 1.010 1.115 0.000   0 0.820
SUNVZ8 22/12/2016 Call 13.610 0.006 0.006 0.000   0 0.015
SUNW18 22/12/2016 Put 13.610 0.985 0.985 0.000   5 0.825
SUNM28 22/12/2016 Call 13.840 0.000 0.060 0.000   0 0.004
SUNM38 22/12/2016 Put 13.840 1.210 1.210 0.000   0 1.060
SUNKK7 22/12/2016 Call 14.090 0.000 0.060 0.000   213 0.001
SUNKL7 22/12/2016 Put 14.090 1.450 1.450 0.000   0 1.310
SUNMM8 22/12/2016 Call 14.330 0.000 0.060 0.000   35 0.000
SUNMN8 22/12/2016 Put 14.330 1.690 1.690 0.000   0 1.550
SUNKA7 22/12/2016 Call 14.570 0.000 0.000 0.000   0 0.000
SUNKB7 22/12/2016 Put 14.570 1.930 1.930 0.000   0 1.790
SUNQ28 22/12/2016 Call 15.060 0.000 0.000 0.000   0 0.000
SUNQ38 22/12/2016 Put 15.060 2.420 2.420 0.000   0 2.280
SUNKC7 22/12/2016 Call 15.550 0.000 0.000 0.000   0 0.000
SUNKD7 22/12/2016 Put 15.550 2.910 2.910 0.000   0 2.770
SUNVF8 22/12/2016 Call 16.030 0.000 0.000 0.000   0 0.000
SUNVG8 22/12/2016 Put 16.030 3.390 3.390 0.000   0 3.250
SUNKO7 22/12/2016 Call 16.520 0.000 0.000 0.000   200 0.000
SUNKP7 22/12/2016 Put 16.520 3.880 3.880 0.000   0 3.740
SUNLX7 22/12/2016 Call 17.490 0.000 0.000 0.000   0 0.000
SUNLY7 22/12/2016 Put 17.490 4.850 4.850 0.000   0 4.710
SUNPR7 22/12/2016 Call 18.460 0.000 0.000 0.000   0 0.000
SUNPS7 22/12/2016 Put 18.460 5.820 5.820 0.000   0 5.680
SUNC19 24/01/2017 Call 0.010 12.660 12.660 0.000   0 12.800
SUNCT9 24/01/2017 Call 9.750 2.910 2.910 0.000   0 3.060
SUNCU9 24/01/2017 Put 9.750 0.000 0.000 0.000   0 0.000
SUNCL9 24/01/2017 Call 10.000 2.660 2.660 0.000   0 2.810
SUNCM9 24/01/2017 Put 10.000 0.000 0.000 0.000   0 0.000
SUNZO8 24/01/2017 Call 10.250 2.415 2.415 0.000   0 2.565
SUNZP8 24/01/2017 Put 10.250 0.001 0.001 0.000   0 0.000
SUNYB8 24/01/2017 Call 10.500 2.165 2.165 0.000   0 2.320
SUNYC8 24/01/2017 Put 10.500 0.002 0.002 0.000   80 0.001
SUNXV8 24/01/2017 Call 10.750 1.915 1.915 0.000   0 2.075
SUNXW8 24/01/2017 Put 10.750 0.000 0.060 0.000   80 0.003
SUNWE8 24/01/2017 Call 11.000 1.670 1.670 0.000   0 1.830
SUNWF8 24/01/2017 Put 11.000 0.000 0.060 0.000   300 0.007
SUNY68 24/01/2017 Call 11.010 1.660 1.660 0.000   0 1.820
SUNY58 24/01/2017 Put 11.010 0.010 0.010 0.000   0 0.007
SUNWC8 24/01/2017 Call 11.250 1.425 1.425 0.000   0 1.585
SUNWD8 24/01/2017 Put 11.250 0.005 0.065 0.000   0 0.015
SUNY38 24/01/2017 Call 11.260 1.415 1.415 0.000   0 1.580
SUNY48 24/01/2017 Put 11.260 0.020 0.020 0.000   325 0.015
SUNVH8 24/01/2017 Call 11.500 1.110 1.160 0.000   0 1.350
SUNVI8 24/01/2017 Put 11.500 0.030 0.080 0.000   630 0.025
SUNXT8 24/01/2017 Call 11.510 1.175 1.175 0.000   0 1.340
SUNXU8 24/01/2017 Put 11.510 0.035 0.035 0.000   1,550 0.030
SUNUN8 24/01/2017 Call 11.750 0.890 0.935 0.000   240 1.120
SUNUO8 24/01/2017 Put 11.750 0.060 0.100 0.000   240 0.050
SUNXS8 24/01/2017 Call 11.760 0.950 0.950 0.000   0 1.110
SUNXR8 24/01/2017 Put 11.760 0.065 0.065 0.000   422 0.050
SUNUR8 24/01/2017 Call 12.000 0.685 0.725 0.000   0 0.900
SUNUS8 24/01/2017 Put 12.000 0.105 0.140 0.000   855 0.080
SUNDM9 24/01/2017 Call 12.010 0.735 0.735 0.000   0 0.890
SUNDN9 24/01/2017 Put 12.010 0.105 0.105 0.000   0 0.080
SUNV68 24/01/2017 Call 12.250 0.500 0.550 0.000   304 0.695
SUNV78 24/01/2017 Put 12.250 0.175 0.215 0.000   100 0.130
SUNDP9 24/01/2017 Call 12.260 0.545 0.545 0.000   0 0.685
SUNDO9 24/01/2017 Put 12.260 0.170 0.170 0.000   0 0.130
SUNVA8 24/01/2017 Call 12.500 0.345 0.390 0.370 114 244 0.510
SUNVB8 24/01/2017 Put 12.500 0.265 0.305 0.000   213 0.200
SUNUL8 24/01/2017 Call 12.750 0.215 0.255 0.000   659 0.355
SUNUM8 24/01/2017 Put 12.750 0.390 0.435 0.000   90 0.295
SUNYA8 24/01/2017 Call 12.760 0.250 0.250 0.000   120 0.350
SUNY98 24/01/2017 Put 12.760 0.380 0.380 0.000   809 0.295
SUNUT8 24/01/2017 Call 13.000 0.120 0.165 0.000   2,567 0.230
SUNUU8 24/01/2017 Put 13.000 0.515 0.625 0.000   300 0.425
SUNY78 24/01/2017 Call 13.010 0.155 0.155 0.000   196 0.225
SUNY88 24/01/2017 Put 13.010 0.530 0.530 0.000   185 0.425
SUNV48 24/01/2017 Call 13.250 0.065 0.110 0.000   1,058 0.140
SUNV58 24/01/2017 Put 13.250 0.700 0.825 0.000   0 0.585
SUNVC8 24/01/2017 Call 13.500 0.030 0.070 0.000   1,244 0.080
SUNVD8 24/01/2017 Put 13.500 0.915 1.040 0.000   0 0.775
SUNUX8 24/01/2017 Call 13.750 0.007 0.055 0.000   0 0.045
SUNUY8 24/01/2017 Put 13.750 1.155 1.285 0.000   0 0.990
SUNV28 24/01/2017 Call 14.000 0.000 0.060 0.000   8 0.025
SUNV38 24/01/2017 Put 14.000 1.390 1.525 0.000   0 1.225
SUNV88 24/01/2017 Call 14.250 0.000 0.060 0.000   0 0.010
SUNV98 24/01/2017 Put 14.250 1.620 1.620 0.000   0 1.470
SUNUJ8 24/01/2017 Call 14.500 0.000 0.060 0.000   0 0.005
SUNUK8 24/01/2017 Put 14.500 1.865 1.865 0.000   0 1.720
SUNUV8 24/01/2017 Call 14.750 0.001 0.001 0.000   0 0.002
SUNUW8 24/01/2017 Put 14.750 2.110 2.110 0.000   0 1.970
SUNUZ8 24/01/2017 Call 15.000 0.000 0.000 0.000   0 0.001
SUNV18 24/01/2017 Put 15.000 2.360 2.360 0.000   0 2.220
SUNUP8 24/01/2017 Call 15.500 0.000 0.000 0.000   0 0.000
SUNUQ8 24/01/2017 Put 15.500 2.860 2.860 0.000   0 2.720
SUNVP8 24/01/2017 Call 16.000 0.000 0.000 0.000   0 0.000
SUNVQ8 24/01/2017 Put 16.000 3.360 3.360 0.000   0 3.220
SUNES9 23/02/2017 Call 0.010 12.325 12.325 0.000   0 12.465
SUNCV9 23/02/2017 Call 9.750 2.925 2.925 0.000   0 3.075
SUNCW9 23/02/2017 Put 9.750 0.006 0.006 0.000   0 0.004
SUNCN9 23/02/2017 Call 10.000 2.675 2.675 0.000   0 2.830
SUNCO9 23/02/2017 Put 10.000 0.010 0.010 0.000   0 0.008
SUNZQ8 23/02/2017 Call 10.250 2.430 2.430 0.000   0 2.585
SUNZR8 23/02/2017 Put 10.250 0.020 0.020 0.000   0 0.015
SUNYD8 23/02/2017 Call 10.500 2.180 2.180 0.000   0 2.340
SUNYE8 23/02/2017 Put 10.500 0.020 0.080 0.000   0 0.025
SUNXY8 23/02/2017 Call 10.750 1.935 1.935 0.000   0 2.100
SUNXZ8 23/02/2017 Put 10.750 0.035 0.095 0.000   0 0.040
SUNWW8 23/02/2017 Call 11.000 1.690 1.690 0.000   0 1.860
SUNWX8 23/02/2017 Put 11.000 0.075 0.105 0.000   150 0.060
SUNZM8 23/02/2017 Call 11.010 1.360 1.360 0.000   0 1.545
SUNZN8 23/02/2017 Put 11.010 0.080 0.080 0.000   0 0.065
SUNXI8 23/02/2017 Call 11.250 1.455 1.455 0.000   360 1.625
SUNXJ8 23/02/2017 Put 11.250 0.105 0.145 0.000   100 0.090
SUNZK8 23/02/2017 Call 11.260 1.140 1.140 0.000   0 1.320
SUNZL8 23/02/2017 Put 11.260 0.115 0.115 0.000   0 0.095
SUNX78 23/02/2017 Call 11.500 1.160 1.230 0.000   27 1.400
SUNX88 23/02/2017 Put 11.500 0.150 0.195 0.000   47 0.130
SUNZI8 23/02/2017 Call 11.510 0.935 0.935 0.000   0 1.110
SUNZJ8 23/02/2017 Put 11.510 0.160 0.160 0.000   0 0.135
SUNWS8 23/02/2017 Call 11.750 0.960 1.030 0.000   0 1.180
SUNWT8 23/02/2017 Put 11.750 0.220 0.260 0.000   427 0.185
SUNWU8 23/02/2017 Call 12.000 0.760 0.830 0.000   185 0.975
SUNWV8 23/02/2017 Put 12.000 0.305 0.345 0.000   510 0.250
SUNCJ9 23/02/2017 Call 12.010 0.580 0.580 0.000   30 0.730
SUNCK9 23/02/2017 Put 12.010 0.305 0.305 0.000   10 0.255
SUNXG8 23/02/2017 Call 12.250 0.595 0.660 0.000   0 0.785
SUNXH8 23/02/2017 Put 12.250 0.410 0.460 0.000   260 0.340
SUNX98 23/02/2017 Call 12.500 0.440 0.505 0.000   641 0.615
SUNXA8 23/02/2017 Put 12.500 0.535 0.595 0.000   35 0.450
SUND89 23/02/2017 Call 12.510 0.325 0.325 0.000   0 0.425
SUND99 23/02/2017 Put 12.510 0.530 0.530 0.000   0 0.455
SUNWY8 23/02/2017 Call 12.750 0.310 0.380 0.000   27 0.465
SUNWZ8 23/02/2017 Put 12.750 0.695 0.755 0.000   130 0.585
SUNDL9 23/02/2017 Call 12.760 0.235 0.235 0.000   40 0.310
SUNDK9 23/02/2017 Put 12.760 0.680 0.680 0.000   0 0.590
SUNXD8 23/02/2017 Call 13.000 0.210 0.290 0.000   952 0.340
SUNXF8 23/02/2017 Put 13.000 0.845 0.975 0.000   0 0.745
SUNX38 23/02/2017 Call 13.250 0.145 0.205 0.000   157 0.240
SUNX48 23/02/2017 Put 13.250 1.045 1.170 0.000   0 0.920
SUNYI8 23/02/2017 Call 13.260 0.110 0.110 0.000   150 0.150
SUNYH8 23/02/2017 Put 13.260 1.045 1.045 0.000   0 0.930
SUNWQ8 23/02/2017 Call 13.500 0.100 0.145 0.000   825 0.165
SUNWR8 23/02/2017 Put 13.500 1.250 1.390 0.000   50 1.120
SUNX18 23/02/2017 Call 13.750 0.065 0.100 0.000   0 0.110
SUNX28 23/02/2017 Put 13.750 1.495 1.600 0.000   0 1.330
SUNXB8 23/02/2017 Call 14.000 0.040 0.070 0.000   0 0.075
SUNXC8 23/02/2017 Put 14.000 1.720 1.825 0.000   0 1.555
SUNX58 23/02/2017 Call 14.250 0.025 0.050 0.000   0 0.050
SUNX68 23/02/2017 Put 14.250 1.935 1.935 0.000   0 1.790
SUNWO8 23/02/2017 Call 14.500 0.020 0.020 0.000   0 0.030
SUNWP8 23/02/2017 Put 14.500 2.175 2.175 0.000   0 2.030
SUNXL8 23/02/2017 Call 14.750 0.015 0.015 0.000   0 0.020
SUNXM8 23/02/2017 Put 14.750 2.415 2.415 0.000   0 2.275
SUNLP8 30/03/2017 Call 0.010 12.345 12.345 0.000   0 12.490
SUNIL8 30/03/2017 Call 8.500 4.170 4.170 0.000   0 4.320
SUNIM8 30/03/2017 Put 8.500 0.001 0.001 0.000   0 0.001
SUNET8 30/03/2017 Call 9.000 3.675 3.675 0.000   0 3.820
SUNEU8 30/03/2017 Put 9.000 0.003 0.003 0.000   0 0.004
SUNBV8 30/03/2017 Call 9.500 3.175 3.175 0.000   0 3.320
SUNBW8 30/03/2017 Put 9.500 0.010 0.010 0.000   0 0.010
SUNLQ8 30/03/2017 Call 9.750 2.925 2.925 0.000   0 3.075
SUNLR8 30/03/2017 Put 9.750 0.020 0.020 0.000   0 0.020
SUNUB7 30/03/2017 Call 10.000 2.680 2.680 0.000   0 2.825
SUNUC7 30/03/2017 Put 10.000 0.030 0.030 0.000   140 0.030
SUNL58 30/03/2017 Call 10.250 2.430 2.430 0.000   0 2.580
SUNL68 30/03/2017 Put 10.250 0.045 0.045 0.000   97 0.045
SUNU87 30/03/2017 Call 10.500 2.185 2.185 0.000   0 2.335
SUNU97 30/03/2017 Put 10.500 0.065 0.065 0.000   115 0.060
SUNC89 30/03/2017 Call 10.510 1.870 1.870 0.000   0 2.040
SUNC99 30/03/2017 Put 10.510 0.065 0.065 0.000   0 0.060
SUNKS8 30/03/2017 Call 10.750 1.940 1.940 0.000   0 2.095
SUNKT8 30/03/2017 Put 10.750 0.095 0.125 0.000   0 0.085
SUNCF9 30/03/2017 Call 10.760 1.640 1.640 0.000   0 1.815
SUNCG9 30/03/2017 Put 10.760 0.095 0.095 0.000   0 0.085
SUNTX7 30/03/2017 Call 11.000 1.700 1.700 0.000   0 1.860
SUNTY7 30/03/2017 Put 11.000 0.120 0.160 0.000   50 0.110
SUNCH9 30/03/2017 Call 11.010 1.420 1.420 0.000   0 1.590
SUNCI9 30/03/2017 Put 11.010 0.125 0.125 0.000   0 0.110
SUNL38 30/03/2017 Call 11.250 1.470 1.470 0.000   0 1.625
SUNL48 30/03/2017 Put 11.250 0.165 0.205 0.000   0 0.145
SUNU67 30/03/2017 Call 11.500 1.245 1.245 0.000   0 1.400
SUNU77 30/03/2017 Put 11.500 0.220 0.265 0.000   113 0.190
SUNKY8 30/03/2017 Call 11.750 0.920 1.060 0.000   10 1.185
SUNKZ8 30/03/2017 Put 11.750 0.290 0.345 0.000   1,000 0.250
SUNTT7 30/03/2017 Call 12.000 0.765 0.870 0.000   0 0.985
SUNTU7 30/03/2017 Put 12.000 0.365 0.445 0.000   956 0.325
SUNKW8 30/03/2017 Call 12.250 0.600 0.695 0.000   14 0.800
SUNKX8 30/03/2017 Put 12.250 0.470 0.565 0.000   1,300 0.415
SUNU47 30/03/2017 Call 12.500 0.450 0.555 0.000   111 0.635
SUNU57 30/03/2017 Put 12.500 0.595 0.690 0.610 30 111 0.530
SUNM48 30/03/2017 Call 12.510 0.425 0.425 0.000   65 0.515
SUNM58 30/03/2017 Put 12.510 0.600 0.600 0.000   331 0.525
SUNL18 30/03/2017 Call 12.750 0.335 0.415 0.000   1,232 0.490
SUNL28 30/03/2017 Put 12.750 0.750 0.840 0.000   535 0.660
SUNTV7 30/03/2017 Call 13.000 0.235 0.320 0.000   130 0.370
SUNTW7 30/03/2017 Put 13.000 0.915 1.010 0.000   0 0.810
SUNW58 30/03/2017 Call 13.010 0.245 0.245 0.000   36 0.300
SUNW48 30/03/2017 Put 13.010 0.905 0.905 0.000   40 0.810
SUNKU8 30/03/2017 Call 13.250 0.165 0.230 0.000   970 0.270
SUNKV8 30/03/2017 Put 13.250 1.105 1.195 0.000   0 0.980
SUNU27 30/03/2017 Call 13.500 0.115 0.170 0.000   1,240 0.195
SUNU37 30/03/2017 Put 13.500 1.305 1.400 0.000   18 1.165
SUNW28 30/03/2017 Call 13.510 0.130 0.130 0.000   123 0.160
SUNW38 30/03/2017 Put 13.510 1.285 1.285 0.000   130 1.160
SUNLU8 30/03/2017 Call 13.750 0.080 0.120 0.000   2,600 0.135
SUNLW8 30/03/2017 Put 13.750 1.515 1.615 0.000   0 1.370
SUNTR7 30/03/2017 Call 14.000 0.055 0.090 0.000   432 0.095
SUNTS7 30/03/2017 Put 14.000 1.740 1.840 0.000   50 1.580
SUNMA8 30/03/2017 Call 14.250 0.035 0.060 0.000   0 0.065
SUNMB8 30/03/2017 Put 14.250 1.950 1.950 0.000   0 1.805
SUNTZ7 30/03/2017 Call 14.500 0.035 0.035 0.000   0 0.045
SUNU17 30/03/2017 Put 14.500 2.185 2.185 0.000   0 2.035
SUNPR8 30/03/2017 Call 14.750 0.025 0.025 0.000   200 0.030
SUNPS8 30/03/2017 Put 14.750 2.420 2.420 0.000   0 2.275
SUNVK7 30/03/2017 Call 15.000 0.015 0.015 0.000   200 0.020
SUNVL7 30/03/2017 Put 15.000 2.665 2.665 0.000   0 2.520
SUNUF8 30/03/2017 Call 15.500 0.006 0.006 0.000   0 0.008
SUNUG8 30/03/2017 Put 15.500 3.155 3.155 0.000   0 3.010
SUNW17 30/03/2017 Call 16.000 0.002 0.002 0.000   0 0.003
SUNW27 30/03/2017 Put 16.000 3.650 3.650 0.000   0 3.505
SUNCX9 27/04/2017 Call 9.750 2.935 2.935 0.000   0 3.075
SUNCY9 27/04/2017 Put 9.750 0.040 0.040 0.000   0 0.035
SUNCP9 27/04/2017 Call 10.000 2.690 2.690 0.000   0 2.830
SUNCQ9 27/04/2017 Put 10.000 0.055 0.055 0.000   0 0.050
SUNC29 27/04/2017 Call 10.250 2.445 2.445 0.000   0 2.580
SUNC39 27/04/2017 Put 10.250 0.075 0.075 0.000   0 0.065
SUNZY8 27/04/2017 Call 10.500 2.200 2.200 0.000   0 2.340
SUNB19 27/04/2017 Put 10.500 0.095 0.095 0.000   0 0.085
SUNB29 27/04/2017 Call 10.750 1.960 1.960 0.000   0 2.095
SUNB39 27/04/2017 Put 10.750 0.125 0.125 0.000   0 0.110
SUNB49 27/04/2017 Call 11.000 1.725 1.725 0.000   0 1.860
SUNB59 27/04/2017 Put 11.000 0.160 0.160 0.000   0 0.140
SUNB69 27/04/2017 Call 11.250 1.500 1.500 0.000   0 1.630
SUNB79 27/04/2017 Put 11.250 0.205 0.205 0.000   0 0.180
SUNB89 27/04/2017 Call 11.500 1.285 1.285 0.000   0 1.410
SUNB99 27/04/2017 Put 11.500 0.265 0.265 0.000   0 0.230
SUNBF9 27/04/2017 Call 11.750 1.080 1.080 0.000   0 1.200
SUNBG9 27/04/2017 Put 11.750 0.330 0.330 0.000   10 0.295
SUNBH9 27/04/2017 Call 12.000 0.890 0.890 0.000   0 1.005
SUNBI9 27/04/2017 Put 12.000 0.415 0.415 0.000   0 0.370
SUNBJ9 27/04/2017 Call 12.250 0.720 0.720 0.000   0 0.825
SUNBK9 27/04/2017 Put 12.250 0.520 0.520 0.000   5 0.460
SUNBL9 27/04/2017 Call 12.500 0.570 0.570 0.000   0 0.660
SUNBM9 27/04/2017 Put 12.500 0.640 0.640 0.000   0 0.570
SUNBO9 27/04/2017 Call 12.750 0.445 0.445 0.000   0 0.520
SUNBP9 27/04/2017 Put 12.750 0.775 0.775 0.000   0 0.700
SUNBQ9 27/04/2017 Call 13.000 0.335 0.335 0.000   0 0.400
SUNBR9 27/04/2017 Put 13.000 0.930 0.930 0.000   0 0.840
SUNBS9 27/04/2017 Call 13.250 0.250 0.250 0.000   750 0.300
SUNBT9 27/04/2017 Put 13.250 1.105 1.105 0.000   0 1.005
SUNBU9 27/04/2017 Call 13.500 0.180 0.180 0.000   0 0.225
SUNBV9 27/04/2017 Put 13.500 1.295 1.295 0.000   0 1.185
SUNBW9 27/04/2017 Call 13.750 0.130 0.130 0.000   0 0.165
SUNBX9 27/04/2017 Put 13.750 1.500 1.500 0.000   0 1.385
SUNBY9 27/04/2017 Call 14.000 0.090 0.090 0.000   0 0.120
SUNBZ9 27/04/2017 Put 14.000 1.720 1.720 0.000   0 1.595
SUNDQ9 27/04/2017 Call 14.250 0.065 0.065 0.000   0 0.085
SUNDR9 27/04/2017 Put 14.250 1.945 1.945 0.000   0 1.820
SUNET9 27/04/2017 Call 14.500 0.045 0.045 0.000   0 0.060
SUNEU9 27/04/2017 Put 14.500 2.185 2.185 0.000   0 2.055
SUNDS9 25/05/2017 Call 10.750 1.965 1.965 0.000   0 2.100
SUNDT9 25/05/2017 Put 10.750 0.160 0.160 0.000   0 0.145
SUNDU9 25/05/2017 Call 11.000 1.735 1.735 0.000   0 1.870
SUNDV9 25/05/2017 Put 11.000 0.195 0.195 0.000   0 0.175
SUNDW9 25/05/2017 Call 11.250 1.515 1.515 0.000   0 1.645
SUNDX9 25/05/2017 Put 11.250 0.245 0.245 0.000   0 0.215
SUNDY9 25/05/2017 Call 11.500 1.310 1.310 0.000   0 1.430
SUNDZ9 25/05/2017 Put 11.500 0.305 0.305 0.000   0 0.270
SUNE19 25/05/2017 Call 11.750 1.110 1.110 0.000   0 1.225
SUNE29 25/05/2017 Put 11.750 0.380 0.380 0.000   0 0.335
SUNE39 25/05/2017 Call 12.000 0.930 0.930 0.000   0 1.040
SUNE49 25/05/2017 Put 12.000 0.465 0.465 0.000   0 0.420
SUNE59 25/05/2017 Call 12.250 0.765 0.765 0.000   0 0.860
SUNE69 25/05/2017 Put 12.250 0.565 0.565 0.000   0 0.510
SUNE79 25/05/2017 Call 12.500 0.615 0.615 0.000   0 0.705
SUNE89 25/05/2017 Put 12.500 0.685 0.685 0.000   0 0.620
SUNE99 25/05/2017 Call 12.750 0.490 0.490 0.000   0 0.560
SUNEF9 25/05/2017 Put 12.750 0.820 0.820 0.000   0 0.740
SUNEG9 25/05/2017 Call 13.000 0.380 0.380 0.000   0 0.445
SUNEH9 25/05/2017 Put 13.000 0.975 0.975 0.000   0 0.885
SUNEI9 25/05/2017 Call 13.250 0.290 0.290 0.000   0 0.345
SUNEJ9 25/05/2017 Put 13.250 1.145 1.145 0.000   0 1.050
SUNEK9 25/05/2017 Call 13.500 0.220 0.220 0.000   0 0.265
SUNEL9 25/05/2017 Put 13.500 1.330 1.330 0.000   0 1.225
SUNEM9 25/05/2017 Call 13.750 0.165 0.165 0.000   0 0.200
SUNEN9 25/05/2017 Put 13.750 1.530 1.530 0.000   0 1.420
SUNEO9 25/05/2017 Call 14.000 0.120 0.120 0.000   0 0.150
SUNEP9 25/05/2017 Put 14.000 1.740 1.740 0.000   0 1.620
SUNEQ9 25/05/2017 Call 14.250 0.085 0.085 0.000   0 0.110
SUNER9 25/05/2017 Put 14.250 1.965 1.965 0.000   0 1.840
SUNEV9 25/05/2017 Call 14.500 0.060 0.060 0.000   0 0.075
SUNEW9 25/05/2017 Put 14.500 2.195 2.195 0.000   0 2.070
SUNT58 29/06/2017 Call 0.010 12.420 12.420 0.000   0 12.560
SUNIN8 29/06/2017 Call 8.500 4.180 4.180 0.000   0 4.320
SUNIO8 29/06/2017 Put 8.500 0.020 0.020 0.000   0 0.020
SUNEV8 29/06/2017 Call 9.000 3.685 3.685 0.000   0 3.825
SUNEW8 29/06/2017 Put 9.000 0.040 0.040 0.000   0 0.035
SUNCV8 29/06/2017 Call 9.500 3.190 3.190 0.000   0 3.330
SUNCW8 29/06/2017 Put 9.500 0.065 0.065 0.000   0 0.060
SUNCZ9 29/06/2017 Call 9.750 2.945 2.945 0.000   0 3.085
SUND19 29/06/2017 Put 9.750 0.085 0.085 0.000   0 0.080
SUNCX8 29/06/2017 Call 10.000 2.705 2.705 0.000   0 2.840
SUNCY8 29/06/2017 Put 10.000 0.105 0.105 0.000   75 0.095
SUNT68 29/06/2017 Call 10.250 2.465 2.465 0.000   0 2.600
SUNT78 29/06/2017 Put 10.250 0.130 0.130 0.000   200 0.120
SUNCT8 29/06/2017 Call 10.500 2.230 2.230 0.000   0 2.360
SUNCU8 29/06/2017 Put 10.500 0.160 0.160 0.000   0 0.140
SUNSM8 29/06/2017 Call 10.750 1.995 1.995 0.000   0 2.130
SUNSN8 29/06/2017 Put 10.750 0.195 0.195 0.000   0 0.175
SUND48 29/06/2017 Call 11.000 1.770 1.770 0.000   0 1.895
SUND58 29/06/2017 Put 11.000 0.240 0.240 0.000   0 0.215
SUNSK8 29/06/2017 Call 11.250 1.555 1.555 0.000   0 1.675
SUNSL8 29/06/2017 Put 11.250 0.295 0.295 0.000   0 0.265
SUNCR8 29/06/2017 Call 11.500 1.350 1.350 0.000   0 1.465
SUNCS8 29/06/2017 Put 11.500 0.360 0.360 0.000   0 0.320
SUNSO8 29/06/2017 Call 11.750 1.155 1.155 0.000   0 1.265
SUNSP8 29/06/2017 Put 11.750 0.435 0.435 0.000   230 0.390
SUNCZ8 29/06/2017 Call 12.000 0.975 0.975 0.000   0 1.080
SUND18 29/06/2017 Put 12.000 0.520 0.520 0.000   80 0.470
SUNSI8 29/06/2017 Call 12.250 0.815 0.815 0.000   0 0.910
SUNSJ8 29/06/2017 Put 12.250 0.625 0.625 0.000   258 0.565
SUNCP8 29/06/2017 Call 12.500 0.670 0.670 0.000   10 0.755
SUNCQ8 29/06/2017 Put 12.500 0.745 0.745 0.000   36 0.675
SUNSQ8 29/06/2017 Call 12.750 0.545 0.545 0.000   150 0.615
SUNSR8 29/06/2017 Put 12.750 0.875 0.875 0.000   0 0.800
SUND28 29/06/2017 Call 13.000 0.435 0.435 0.000   45 0.495
SUND38 29/06/2017 Put 13.000 1.020 1.020 0.000   200 0.940
SUNW78 29/06/2017 Call 13.010 0.420 0.420 0.000   30 0.480
SUNW68 29/06/2017 Put 13.010 1.005 1.005 0.000   30 0.925
SUNSG8 29/06/2017 Call 13.250 0.345 0.345 0.000   0 0.395
SUNSH8 29/06/2017 Put 13.250 1.190 1.190 0.000   0 1.095
SUNCN8 29/06/2017 Call 13.500 0.270 0.270 0.000   0 0.310
SUNCO8 29/06/2017 Put 13.500 1.370 1.370 0.000   0 1.265
SUNW88 29/06/2017 Call 13.510 0.265 0.265 0.000   100 0.305
SUNW98 29/06/2017 Put 13.510 1.340 1.340 0.000   50 1.240
SUNSS8 29/06/2017 Call 13.750 0.210 0.210 0.000   0 0.245
SUNST8 29/06/2017 Put 13.750 1.560 1.560 0.000   0 1.450
SUNDN8 29/06/2017 Call 14.000 0.160 0.160 0.000   550 0.190
SUNDO8 29/06/2017 Put 14.000 1.765 1.765 0.000   0 1.650
SUNTG8 29/06/2017 Call 14.250 0.120 0.120 0.000   0 0.150
SUNTH8 29/06/2017 Put 14.250 1.980 1.980 0.000   0 1.860
SUNMC8 29/06/2017 Call 14.500 0.095 0.095 0.000   0 0.115
SUNMD8 29/06/2017 Put 14.500 2.205 2.205 0.000   0 2.080
SUNTI8 29/06/2017 Call 14.750 0.070 0.070 0.000   0 0.085
SUNTJ8 29/06/2017 Put 14.750 2.435 2.435 0.000   0 2.305
SUNP78 29/06/2017 Call 15.000 0.050 0.050 0.000   0 0.065
SUNP88 29/06/2017 Put 15.000 2.675 2.675 0.000   0 2.540
SUNUH8 29/06/2017 Call 15.500 0.030 0.030 0.000   0 0.035
SUNUI8 29/06/2017 Put 15.500 3.155 3.155 0.000   0 3.020
SUNVR8 29/06/2017 Call 16.000 0.015 0.015 0.000   0 0.020
SUNVS8 29/06/2017 Put 16.000 3.650 3.650 0.000   0 3.510
SUNZH8 28/09/2017 Call 0.010 12.050 12.050 0.000   0 12.190
SUNLS8 28/09/2017 Call 9.500 3.185 3.185 0.000   0 3.325
SUNLT8 28/09/2017 Put 9.500 0.150 0.150 0.000   0 0.135
SUND29 28/09/2017 Call 9.750 2.940 2.940 0.000   0 3.080
SUND39 28/09/2017 Put 9.750 0.180 0.180 0.000   0 0.160
SUNLF8 28/09/2017 Call 10.000 2.700 2.700 0.000   0 2.840
SUNLG8 28/09/2017 Put 10.000 0.215 0.215 0.000   0 0.200
SUNZS8 28/09/2017 Call 10.250 2.465 2.465 0.000   0 2.605
SUNZT8 28/09/2017 Put 10.250 0.260 0.260 0.000   0 0.235
SUNL98 28/09/2017 Call 10.500 2.235 2.235 0.000   0 2.370
SUNLA8 28/09/2017 Put 10.500 0.305 0.305 0.000   0 0.285
SUNYL8 28/09/2017 Call 10.750 2.010 2.010 0.000   0 2.140
SUNYM8 28/09/2017 Put 10.750 0.365 0.365 0.000   0 0.335
SUNLH8 28/09/2017 Call 11.000 1.790 1.790 0.000   0 1.915
SUNLI8 28/09/2017 Put 11.000 0.430 0.430 0.000   0 0.395
SUNYR8 28/09/2017 Call 11.250 1.580 1.580 0.000   0 1.700
SUNYS8 28/09/2017 Put 11.250 0.510 0.510 0.000   0 0.465
SUNLB8 28/09/2017 Call 11.500 1.385 1.385 0.000   0 1.500
SUNLC8 28/09/2017 Put 11.500 0.590 0.590 0.000   0 0.545
SUNYJ8 28/09/2017 Call 11.750 1.205 1.205 0.000   0 1.310
SUNYK8 28/09/2017 Put 11.750 0.690 0.690 0.000   0 0.635
SUNLN8 28/09/2017 Call 12.000 1.040 1.040 0.000   0 1.135
SUNLO8 28/09/2017 Put 12.000 0.800 0.800 0.000   0 0.735
SUNYP8 28/09/2017 Call 12.250 0.885 0.885 0.000   0 0.975
SUNYQ8 28/09/2017 Put 12.250 0.920 0.920 0.000   0 0.855
SUNLD8 28/09/2017 Call 12.500 0.750 0.750 0.000   0 0.830
SUNLE8 28/09/2017 Put 12.500 1.055 1.055 0.000   0 0.980
SUNYT8 28/09/2017 Call 12.750 0.630 0.630 0.000   30 0.700
SUNYU8 28/09/2017 Put 12.750 1.200 1.200 0.000   0 1.120
SUNLL8 28/09/2017 Call 13.000 0.525 0.525 0.000   0 0.590
SUNLM8 28/09/2017 Put 13.000 1.360 1.360 0.000   0 1.270
SUNYN8 28/09/2017 Call 13.250 0.435 0.435 0.000   0 0.490
SUNYO8 28/09/2017 Put 13.250 1.530 1.530 0.000   0 1.430
SUNL78 28/09/2017 Call 13.500 0.360 0.360 0.000   0 0.410
SUNL88 28/09/2017 Put 13.500 1.705 1.705 0.000   0 1.610
SUNYV8 28/09/2017 Call 13.750 0.295 0.295 0.000   0 0.335
SUNYW8 28/09/2017 Put 13.750 1.900 1.900 0.000   0 1.795
SUNLJ8 28/09/2017 Call 14.000 0.240 0.240 0.000   0 0.275
SUNLK8 28/09/2017 Put 14.000 2.100 2.100 0.000   0 1.985
SUNZW8 28/09/2017 Call 14.250 0.195 0.195 0.000   0 0.225
SUNZX8 28/09/2017 Put 14.250 2.305 2.305 0.000   0 2.190
SUNME8 28/09/2017 Call 14.500 0.155 0.155 0.000   0 0.180
SUNMF8 28/09/2017 Put 14.500 2.520 2.520 0.000   0 2.400
SUNP98 28/09/2017 Call 15.000 0.100 0.100 0.000   0 0.120
SUNPK8 28/09/2017 Put 15.000 2.970 2.970 0.000   0 2.840
SUNTM8 28/09/2017 Call 16.000 0.040 0.040 0.000   0 0.050
SUNTN8 28/09/2017 Put 16.000 3.915 3.915 0.000   0 3.775
SUNVX8 28/09/2017 Call 17.000 0.015 0.015 0.000   0 0.020
SUNVY8 28/09/2017 Put 17.000 4.890 4.890 0.000   0 4.750
SUND49 21/12/2017 Call 9.420 3.260 3.260 0.000   0 3.400
SUND59 21/12/2017 Put 9.420 0.180 0.180 0.000   0 0.165
SUNT88 21/12/2017 Call 9.910 2.780 2.780 0.000   0 2.920
SUNT98 21/12/2017 Put 9.910 0.255 0.255 0.000   0 0.235
SUNSY8 21/12/2017 Call 10.410 2.315 2.315 0.000   0 2.455
SUNSZ8 21/12/2017 Put 10.410 0.355 0.355 0.000   0 0.330
SUNSU8 21/12/2017 Call 10.910 1.885 1.885 0.000   0 2.015
SUNSV8 21/12/2017 Put 10.910 0.485 0.485 0.000   0 0.450
SUNSW8 21/12/2017 Call 11.400 1.505 1.505 0.000   0 1.620
SUNSX8 21/12/2017 Put 11.400 0.650 0.650 0.000   0 0.605
SUNT38 21/12/2017 Call 11.900 1.170 1.170 0.000   0 1.270
SUNT48 21/12/2017 Put 11.900 0.855 0.855 0.000   20 0.800
SUNT18 21/12/2017 Call 12.390 0.895 0.895 0.000   0 0.980
SUNT28 21/12/2017 Put 12.390 1.100 1.100 0.000   0 1.030
SUNX79 21/12/2017 Call 12.890 0.670 0.670 0.000   0 0.735
SUNX89 21/12/2017 Put 12.890 1.390 1.390 0.000   40 1.310
SUNX99 21/12/2017 Call 13.380 0.495 0.495 0.000   0 0.545
SUNXA9 21/12/2017 Put 13.380 1.715 1.715 0.000   0 1.620
SUNXC9 21/12/2017 Call 13.880 0.355 0.355 0.000   0 0.395
SUNXB9 21/12/2017 Put 13.880 2.085 2.085 0.000   0 1.980
SUNXD9 21/12/2017 Call 14.380 0.250 0.250 0.000   0 0.285
SUNXF9 21/12/2017 Put 14.380 2.490 2.490 0.000   600 2.375
SUNXH9 21/12/2017 Call 14.870 0.180 0.180 0.000   0 0.205
SUNXG9 21/12/2017 Put 14.870 2.910 2.910 0.000   183 2.790
SUNTO8 21/12/2017 Call 15.860 0.085 0.085 0.000   0 0.100
SUNTP8 21/12/2017 Put 15.860 3.820 3.820 0.000   0 3.685
SUNVT8 21/12/2017 Call 16.850 0.040 0.040 0.000   0 0.050
SUNVU8 21/12/2017 Put 16.850 4.770 4.770 0.000   0 4.630
SUND69 28/03/2018 Call 9.500 3.175 3.175 0.000   0 3.315
SUND79 28/03/2018 Put 9.500 0.190 0.190 0.000   0 0.175
SUNZU8 28/03/2018 Call 10.000 2.685 2.685 0.000   0 2.820
SUNZV8 28/03/2018 Put 10.000 0.300 0.300 0.000   0 0.275
SUNZ98 28/03/2018 Call 10.500 2.210 2.210 0.000   0 2.340
SUNZA8 28/03/2018 Put 10.500 0.445 0.445 0.000   0 0.415
SUNYX8 28/03/2018 Call 11.000 1.775 1.775 0.000   0 1.900
SUNYZ8 28/03/2018 Put 11.000 0.630 0.630 0.000   0 0.590
SUNZ18 28/03/2018 Call 11.500 1.400 1.400 0.000   0 1.510
SUNZ28 28/03/2018 Put 11.500 0.855 0.855 0.000   0 0.805
SUNZ58 28/03/2018 Call 12.000 1.095 1.095 0.000   0 1.190
SUNZ68 28/03/2018 Put 12.000 1.120 1.120 0.000   0 1.055
SUNZD8 28/03/2018 Call 12.500 0.850 0.850 0.000   0 0.930
SUNZE8 28/03/2018 Put 12.500 1.420 1.420 0.000   0 1.350
SUNZ78 28/03/2018 Call 13.000 0.655 0.655 0.000   0 0.720
SUNZ88 28/03/2018 Put 13.000 1.755 1.755 0.000   0 1.675
SUNZB8 28/03/2018 Call 13.500 0.500 0.500 0.000   0 0.555
SUNZC8 28/03/2018 Put 13.500 2.125 2.125 0.000   0 2.030
SUNZ38 28/03/2018 Call 14.000 0.380 0.380 0.000   0 0.420
SUNZ48 28/03/2018 Put 14.000 2.515 2.515 0.000   0 2.410
SUNZF8 28/03/2018 Call 14.500 0.285 0.285 0.000   0 0.315
SUNZG8 28/03/2018 Put 14.500 2.925 2.925 0.000   0 2.810
SUNEX9 28/03/2018 Call 15.000 0.210 0.210 0.000   0 0.240
SUNEY9 28/03/2018 Put 15.000 3.350 3.350 0.000   0 3.235
SUNU38 27/06/2019 Call 14.500 0.710 0.710 0.000   0 0.765
SUNU48 27/06/2019 Put 14.500 3.375 3.375 0.000   0 3.265
SUNU88 27/06/2019 Call 14.510 0.680 0.680 0.000   0 0.725
SUNU78 27/06/2019 Put 14.510 3.315 3.315 0.000   9 3.205

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.