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 14.340 Up 0.230 14.300 14.370 14.300 14.380 14.220 3,434,737 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNQL9 29/01/2015 Call 0.010 14.335 14.335 0.000   101 14.335
SUNPM9 29/01/2015 Call 0.110 14.230 14.230 0.000   371 14.230
SUNPN9 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNIF9 29/01/2015 Call 11.760 2.590 2.590 0.000   0 2.590
SUNIG9 29/01/2015 Put 11.760 0.000 0.000 0.000   200 0.000
SUNFZ9 29/01/2015 Call 12.000 2.350 2.350 0.000   0 2.350
SUNG19 29/01/2015 Put 12.000 0.000 0.000 0.000   0 0.000
SUNFJ9 29/01/2015 Call 12.250 2.100 2.100 0.000   0 2.100
SUNFK9 29/01/2015 Put 12.250 0.000 0.000 0.000   0 0.000
SUNFP9 29/01/2015 Call 12.490 1.860 1.860 0.000   0 1.860
SUNFQ9 29/01/2015 Put 12.490 0.000 0.000 0.000   4,000 0.000
SUNFV9 29/01/2015 Call 12.740 1.610 1.610 0.000   0 1.610
SUNFW9 29/01/2015 Put 12.740 0.000 0.000 0.000   200 0.000
SUNMR9 29/01/2015 Call 12.750 1.600 1.600 0.000   0 1.600
SUNMS9 29/01/2015 Put 12.750 0.000 0.000 0.000   0 0.000
SUNG29 29/01/2015 Call 12.980 1.370 1.370 0.000   0 1.370
SUNG39 29/01/2015 Put 12.980 0.000 0.000 0.000   295 0.000
SUNFF9 29/01/2015 Call 13.230 1.120 1.120 0.000   14 1.120
SUNFG9 29/01/2015 Put 13.230 0.001 0.001 0.000   465 0.001
SUNFL9 29/01/2015 Call 13.470 0.885 0.885 0.000   689 0.885
SUNFM9 29/01/2015 Put 13.470 0.002 0.002 0.000   440 0.002
SUNFX9 29/01/2015 Call 13.720 0.640 0.640 0.000   1,206 0.640
SUNFY9 29/01/2015 Put 13.720 0.009 0.009 0.000   95 0.009
SUNG49 29/01/2015 Call 13.960 0.415 0.415 0.000   2,028 0.415
SUNG59 29/01/2015 Put 13.960 0.030 0.030 0.000   727 0.030
SUNF89 29/01/2015 Call 14.210 0.215 0.215 0.175 93 2,745 0.215
SUNF99 29/01/2015 Put 14.210 0.090 0.090 0.000   765 0.090
SUNFN9 29/01/2015 Call 14.450 0.080 0.080 0.000   7,218 0.080
SUNFO9 29/01/2015 Put 14.450 0.210 0.210 0.000   942 0.210
SUNFT9 29/01/2015 Call 14.700 0.020 0.020 0.000   6,750 0.020
SUNFU9 29/01/2015 Put 14.700 0.400 0.400 0.000   2,736 0.400
SUNFH9 29/01/2015 Call 15.190 0.000 0.000 0.000   330 0.000
SUNFI9 29/01/2015 Put 15.190 0.855 0.855 0.000   50 0.855
SUNG69 29/01/2015 Call 15.680 0.000 0.000 0.000   712 0.000
SUNG79 29/01/2015 Put 15.680 1.340 1.340 0.000   0 1.340
SUNFR9 29/01/2015 Call 16.170 0.000 0.000 0.000   0 0.000
SUNFS9 29/01/2015 Put 16.170 1.830 1.830 0.000   0 1.830
SUNGV9 29/01/2015 Call 16.660 0.000 0.000 0.000   0 0.000
SUNGW9 29/01/2015 Put 16.660 2.320 2.320 0.000   0 2.320
SUNJ49 29/01/2015 Call 17.150 0.000 0.000 0.000   0 0.000
SUNJ59 29/01/2015 Put 17.150 2.810 2.810 0.000   0 2.810
SUNJU9 29/01/2015 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJV9 29/01/2015 Put 17.640 3.300 3.300 0.000   0 3.300
SUNKH9 29/01/2015 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKI9 29/01/2015 Put 18.130 3.790 3.790 0.000   0 3.790
SUNR19 29/01/2015 Call 18.620 0.000 0.000 0.000   0 0.000
SUNR29 29/01/2015 Put 18.620 4.280 4.280 0.000   0 4.280
SUNSH9 26/02/2015 Call 0.010 13.945 13.945 0.000   0 13.945
SUNSU9 26/02/2015 Call 11.750 2.620 2.620 0.000   0 2.620
SUNSV9 26/02/2015 Put 11.750 0.040 0.040 0.000   0 0.040
SUNP89 26/02/2015 Call 12.000 2.370 2.370 0.000   1 2.370
SUNP99 26/02/2015 Put 12.000 0.040 0.040 0.000   0 0.040
SUNMH9 26/02/2015 Call 12.250 2.120 2.120 0.000   0 2.120
SUNMI9 26/02/2015 Put 12.250 0.040 0.040 0.000   20 0.040
SUNMF9 26/02/2015 Call 12.500 1.875 1.875 0.000   0 1.875
SUNMG9 26/02/2015 Put 12.500 0.045 0.045 0.000   100 0.045
SUNLG9 26/02/2015 Call 12.750 1.625 1.625 0.000   0 1.625
SUNLH9 26/02/2015 Put 12.750 0.060 0.060 0.000   0 0.060
SUNPO9 26/02/2015 Call 12.760 1.255 1.255 0.000   327 1.255
SUNPP9 26/02/2015 Put 12.760 0.060 0.060 0.000   0 0.060
SUNLS9 26/02/2015 Call 13.000 1.380 1.380 0.000   4 1.380
SUNLT9 26/02/2015 Put 13.000 0.080 0.080 0.000   594 0.080
SUNLU9 26/02/2015 Call 13.250 1.140 1.140 0.000   0 1.140
SUNLW9 26/02/2015 Put 13.250 0.115 0.115 0.100 20 1,129 0.115
SUNL89 26/02/2015 Call 13.500 0.900 0.900 0.000   0 0.900
SUNL99 26/02/2015 Put 13.500 0.170 0.170 0.000   599 0.170
SUNLI9 26/02/2015 Call 13.750 0.680 0.680 0.670 50 347 0.680
SUNLJ9 26/02/2015 Put 13.750 0.245 0.245 0.230 110 270 0.245
SUNUL9 26/02/2015 Call 13.760 0.415 0.415 0.000   230 0.415
SUNUM9 26/02/2015 Put 13.760 0.245 0.245 0.000   0 0.245
SUNM49 26/02/2015 Call 14.000 0.480 0.480 0.495 35 4,548 0.480
SUNM59 26/02/2015 Put 14.000 0.355 0.355 0.355 100 917 0.355
SUNUO9 26/02/2015 Call 14.010 0.270 0.270 0.000   175 0.270
SUNUN9 26/02/2015 Put 14.010 0.360 0.360 0.000   230 0.360
SUNM29 26/02/2015 Call 14.250 0.315 0.315 0.000   1,784 0.315
SUNM39 26/02/2015 Put 14.250 0.500 0.500 0.000   0 0.500
SUNUP9 26/02/2015 Call 14.260 0.165 0.165 0.000   50 0.165
SUNUQ9 26/02/2015 Put 14.260 0.505 0.505 0.000   0 0.505
SUNLA9 26/02/2015 Call 14.500 0.195 0.195 0.000 700 4,268 0.195
SUNLB9 26/02/2015 Put 14.500 0.685 0.685 0.000   236 0.685
SUNUW9 26/02/2015 Call 14.510            
SUNUV9 26/02/2015 Put 14.510            
SUNLK9 26/02/2015 Call 14.750 0.120 0.120 0.120 1,450 1,731 0.120
SUNLL9 26/02/2015 Put 14.750 0.890 0.890 0.875 264 274 0.890
SUNUX9 26/02/2015 Call 14.760            
SUNUY9 26/02/2015 Put 14.760            
SUNLO9 26/02/2015 Call 15.000 0.070 0.070 0.000   250 0.070
SUNLP9 26/02/2015 Put 15.000 1.115 1.115 1.095 147 147 1.115
SUNLC9 26/02/2015 Call 15.500 0.030 0.030 0.000   130 0.030
SUNLD9 26/02/2015 Put 15.500 1.595 1.595 0.000   0 1.595
SUNLQ9 26/02/2015 Call 16.000 0.015 0.015 0.000   0 0.015
SUNLR9 26/02/2015 Put 16.000 2.085 2.085 2.040 104 178 2.085
SUNLE9 26/02/2015 Call 16.500 0.010 0.010 0.000   0 0.010
SUNLF9 26/02/2015 Put 16.500 2.580 2.580 0.000   301 2.580
SUNLX9 26/02/2015 Call 17.000 0.007 0.007 0.000   0 0.007
SUNM19 26/02/2015 Put 17.000 3.080 3.080 0.000   0 3.080
SUNLM9 26/02/2015 Call 17.500 0.004 0.004 0.000   0 0.004
SUNLN9 26/02/2015 Put 17.500 3.575 3.575 0.000   100 3.575
SUNM99 26/02/2015 Call 18.000 0.001 0.001 0.000   0 0.001
SUNMA9 26/02/2015 Put 18.000 4.075 4.075 0.000   0 4.075
SUNQS9 26/02/2015 Call 18.500 0.001 0.001 0.000   0 0.001
SUNQT9 26/02/2015 Put 18.500 4.575 4.575 0.000   323 4.575
SUNX98 26/03/2015 Call 0.010 13.975 13.975 0.000   0 13.975
SUNQA7 26/03/2015 Call 9.640 4.725 4.725 0.000   0 4.725
SUNQB7 26/03/2015 Put 9.640 0.020 0.020 0.000   0 0.020
SUNPT7 26/03/2015 Call 10.120 4.245 4.245 0.000   0 4.245
SUNPU7 26/03/2015 Put 10.120 0.025 0.025 0.000   200 0.025
SUNXT8 26/03/2015 Call 10.130 3.900 3.900 0.000   0 3.900
SUNXU8 26/03/2015 Put 10.130 0.025 0.025 0.000   0 0.025
SUNQ47 26/03/2015 Call 10.600 3.765 3.765 0.000   0 3.765
SUNQ57 26/03/2015 Put 10.600 0.025 0.025 0.000   0 0.025
SUNX18 26/03/2015 Call 10.850 3.515 3.515 0.000   0 3.515
SUNX28 26/03/2015 Put 10.850 0.030 0.030 0.000   45 0.030
SUNPV7 26/03/2015 Call 11.090 3.275 3.275 0.000   185 3.275
SUNPW7 26/03/2015 Put 11.090 0.030 0.030 0.000   437 0.030
SUNWS8 26/03/2015 Call 11.330 3.035 3.035 0.000   0 3.035
SUNWT8 26/03/2015 Put 11.330 0.035 0.035 0.000   30 0.035
SUNQ67 26/03/2015 Call 11.570 2.795 2.795 0.000   0 2.795
SUNQ77 26/03/2015 Put 11.570 0.040 0.040 0.000   1,000 0.040
SUNXZ8 26/03/2015 Call 11.580 2.455 2.455 0.000   98 2.455
SUNXV8 26/03/2015 Put 11.580 0.040 0.040 0.000   50 0.040
SUNX38 26/03/2015 Call 11.810 2.555 2.555 0.000   0 2.555
SUNX48 26/03/2015 Put 11.810 0.045 0.045 0.000   220 0.045
SUNQ27 26/03/2015 Call 12.050 2.320 2.320 0.000   0 2.320
SUNQ37 26/03/2015 Put 12.050 0.055 0.055 0.000   120 0.055
SUNWY8 26/03/2015 Call 12.300 2.070 2.070 0.000   0 2.070
SUNWZ8 26/03/2015 Put 12.300 0.065 0.065 0.000   50 0.065
SUNQ87 26/03/2015 Call 12.530 1.840 1.840 0.000   0 1.840
SUNQ97 26/03/2015 Put 12.530 0.085 0.085 0.000   15 0.085
SUNX58 26/03/2015 Call 12.780 1.595 1.595 0.000   25 1.595
SUNX68 26/03/2015 Put 12.780 0.110 0.110 0.000   245 0.110
SUNY18 26/03/2015 Call 12.790 1.300 1.300 0.000   153 1.300
SUNY28 26/03/2015 Put 12.790 0.110 0.110 0.000   613 0.110
SUNPX7 26/03/2015 Call 13.010 1.370 1.370 0.000   140 1.370
SUNPY7 26/03/2015 Put 13.010 0.140 0.140 0.000   1,687 0.140
SUNWU8 26/03/2015 Call 13.260 1.130 1.130 0.000   30 1.130
SUNWV8 26/03/2015 Put 13.260 0.185 0.185 0.000   3,120 0.185
SUNY48 26/03/2015 Call 13.270 0.885 0.885 0.000   325 0.885
SUNY38 26/03/2015 Put 13.270 0.185 0.185 0.000   487 0.185
SUNQD7 26/03/2015 Call 13.500 0.910 0.910 0.000   0 0.910
SUNQE7 26/03/2015 Put 13.500 0.245 0.245 0.000   3,000 0.245
SUNX78 26/03/2015 Call 13.740 0.705 0.705 0.000   768 0.705
SUNX88 26/03/2015 Put 13.740 0.325 0.325 0.000   1,278 0.325
SUNI59 26/03/2015 Call 13.750 0.530 0.530 0.000   184 0.530
SUNI49 26/03/2015 Put 13.750 0.325 0.325 0.000   210 0.325
SUNT47 26/03/2015 Call 13.980 0.520 0.520 0.000   3,682 0.520
SUNT57 26/03/2015 Put 13.980 0.430 0.430 0.000   999 0.430
SUNWW8 26/03/2015 Call 14.230 0.355 0.355 0.000   1,234 0.355
SUNWX8 26/03/2015 Put 14.230 0.565 0.565 0.000   10 0.565
SUNKO9 26/03/2015 Call 14.240 0.275 0.275 0.000   1,375 0.275
SUNKN9 26/03/2015 Put 14.240 0.560 0.560 0.000   1,120 0.560
SUNTY7 26/03/2015 Call 14.460 0.245 0.245 0.235 55 668 0.245
SUNTZ7 26/03/2015 Put 14.460 0.715 0.715 0.000   3,650 0.715
SUNZI8 26/03/2015 Call 14.940 0.100 0.100 0.000   1,363 0.100
SUNZJ8 26/03/2015 Put 14.940 1.090 1.090 0.000   500 1.090
SUNEK8 26/03/2015 Call 15.430 0.045 0.045 0.000   901 0.045
SUNEL8 26/03/2015 Put 15.430 1.530 1.530 0.000   0 1.530
SUNBF9 26/03/2015 Call 15.910 0.020 0.020 0.000   1,400 0.020
SUNBG9 26/03/2015 Put 15.910 1.990 1.990 0.000   0 1.990
SUNL68 26/03/2015 Call 16.390 0.010 0.010 0.000   0 0.010
SUNL78 26/03/2015 Put 16.390 2.465 2.465 0.000   0 2.465
SUNGX9 26/03/2015 Call 16.870 0.008 0.008 0.000   0 0.008
SUNGY9 26/03/2015 Put 16.870 2.940 2.940 0.000   0 2.940
SUNJ69 26/03/2015 Call 17.350 0.005 0.005 0.000   0 0.005
SUNJ79 26/03/2015 Put 17.350 3.420 3.420 0.000   0 3.420
SUNI69 26/03/2015 Call 17.360 0.005 0.005 0.000   0 0.005
SUNI79 26/03/2015 Put 17.360 3.395 3.395 0.000   0 3.395
SUNJW9 26/03/2015 Call 17.840 0.002 0.002 0.000   0 0.002
SUNJX9 26/03/2015 Put 17.840 3.910 3.910 0.000   0 3.910
SUNKT9 26/03/2015 Call 18.320 0.001 0.001 0.000   0 0.001
SUNKU9 26/03/2015 Put 18.320 4.390 4.390 0.000   10 4.390
SUNSW9 23/04/2015 Call 11.750 2.615 2.615 0.000   0 2.615
SUNSX9 23/04/2015 Put 11.750 0.040 0.040 0.000   0 0.040
SUNSQ9 23/04/2015 Call 12.000 2.365 2.365 0.000   320 2.365
SUNSR9 23/04/2015 Put 12.000 0.065 0.065 0.000   0 0.065
SUNSM9 23/04/2015 Call 12.250 2.120 2.120 0.000   0 2.120
SUNSN9 23/04/2015 Put 12.250 0.085 0.085 0.000   0 0.085
SUNSI9 23/04/2015 Call 12.500 1.870 1.870 0.000   0 1.870
SUNSJ9 23/04/2015 Put 12.500 0.105 0.105 0.000   100 0.105
SUNPQ9 23/04/2015 Call 12.750 1.625 1.625 0.000   0 1.625
SUNPR9 23/04/2015 Put 12.750 0.135 0.135 0.000   0 0.135
SUNPS9 23/04/2015 Call 13.000 1.380 1.380 0.000   0 1.380
SUNPT9 23/04/2015 Put 13.000 0.175 0.175 0.000   0 0.175
SUNPU9 23/04/2015 Call 13.250 1.145 1.145 0.000   0 1.145
SUNPV9 23/04/2015 Put 13.250 0.225 0.225 0.000   0 0.225
SUNPW9 23/04/2015 Call 13.500 0.920 0.920 0.000   0 0.920
SUNPX9 23/04/2015 Put 13.500 0.285 0.285 0.000   40 0.285
SUNPY9 23/04/2015 Call 13.750 0.710 0.710 0.000   0 0.710
SUNPZ9 23/04/2015 Put 13.750 0.365 0.365 0.345 35 35 0.365
SUNQ19 23/04/2015 Call 14.000 0.525 0.525 0.000   100 0.525
SUNQ29 23/04/2015 Put 14.000 0.470 0.470 0.000   10 0.470
SUNQ39 23/04/2015 Call 14.250 0.375 0.375 0.000   344 0.375
SUNQ49 23/04/2015 Put 14.250 0.605 0.605 0.000   40 0.605
SUNQ59 23/04/2015 Call 14.500 0.255 0.255 0.000   0 0.255
SUNQ69 23/04/2015 Put 14.500 0.765 0.765 0.000   0 0.765
SUNQ79 23/04/2015 Call 14.750 0.175 0.175 0.000   500 0.175
SUNQ89 23/04/2015 Put 14.750 0.950 0.950 0.000   0 0.950
SUNQ99 23/04/2015 Call 15.000 0.115 0.115 0.000   300 0.115
SUNQA9 23/04/2015 Put 15.000 1.155 1.155 0.000   0 1.155
SUNQB9 23/04/2015 Call 15.500 0.060 0.060 0.000   0 0.060
SUNQC9 23/04/2015 Put 15.500 1.600 1.600 0.000   0 1.600
SUNQD9 23/04/2015 Call 16.000 0.035 0.035 0.000   0 0.035
SUNQE9 23/04/2015 Put 16.000 2.080 2.080 0.000   0 2.080
SUNQF9 23/04/2015 Call 16.500 0.025 0.025 0.000   0 0.025
SUNQG9 23/04/2015 Put 16.500 2.565 2.565 0.000   0 2.565
SUNQH9 23/04/2015 Call 17.000 0.020 0.020 0.000   0 0.020
SUNQI9 23/04/2015 Put 17.000 3.055 3.055 0.000   0 3.055
SUNQJ9 23/04/2015 Call 17.500 0.015 0.015 0.000   0 0.015
SUNQK9 23/04/2015 Put 17.500 3.550 3.550 0.000   0 3.550
SUNQM9 23/04/2015 Call 18.000 0.010 0.010 0.000   0 0.010
SUNQN9 23/04/2015 Put 18.000 4.050 4.050 0.000   0 4.050
SUNQU9 23/04/2015 Call 18.500 0.006 0.006 0.000   0 0.006
SUNQV9 23/04/2015 Put 18.500 4.545 4.545 0.000   0 4.545
SUNSY9 28/05/2015 Call 11.750 2.620 2.620 0.000   0 2.620
SUNSZ9 28/05/2015 Put 11.750 0.065 0.065 0.000   0 0.065
SUNSS9 28/05/2015 Call 12.000 2.375 2.375 0.000   0 2.375
SUNST9 28/05/2015 Put 12.000 0.090 0.090 0.000   0 0.090
SUNSO9 28/05/2015 Call 12.250 2.130 2.130 0.000   0 2.130
SUNSP9 28/05/2015 Put 12.250 0.115 0.115 0.000   0 0.115
SUNSK9 28/05/2015 Call 12.500 1.885 1.885 0.000   0 1.885
SUNSL9 28/05/2015 Put 12.500 0.150 0.150 0.000   0 0.150
SUNRY9 28/05/2015 Call 12.750 1.640 1.640 0.000   0 1.640
SUNRZ9 28/05/2015 Put 12.750 0.185 0.185 0.000   0 0.185
SUNS39 28/05/2015 Call 13.000 1.405 1.405 0.000   0 1.405
SUNS49 28/05/2015 Put 13.000 0.230 0.230 0.000   0 0.230
SUNSD9 28/05/2015 Call 13.250 1.180 1.180 0.000   0 1.180
SUNSE9 28/05/2015 Put 13.250 0.290 0.290 0.000   0 0.290
SUNRW9 28/05/2015 Call 13.500 0.970 0.970 0.000   0 0.970
SUNRX9 28/05/2015 Put 13.500 0.360 0.360 0.000   20 0.360
SUNRM9 28/05/2015 Call 13.750 0.780 0.780 0.000   0 0.780
SUNRN9 28/05/2015 Put 13.750 0.450 0.450 0.000   0 0.450
SUNS59 28/05/2015 Call 14.000 0.610 0.610 0.000   0 0.610
SUNS69 28/05/2015 Put 14.000 0.555 0.555 0.000   60 0.555
SUNSF9 28/05/2015 Call 14.250 0.470 0.470 0.000   0 0.470
SUNSG9 28/05/2015 Put 14.250 0.685 0.685 0.000   0 0.685
SUNRU9 28/05/2015 Call 14.500 0.355 0.355 0.000   0 0.355
SUNRV9 28/05/2015 Put 14.500 0.835 0.835 0.000   0 0.835
SUNRO9 28/05/2015 Call 14.750 0.270 0.270 0.000   0 0.270
SUNRP9 28/05/2015 Put 14.750 1.005 1.005 0.000   0 1.005
SUNS99 28/05/2015 Call 15.000 0.200 0.200 0.000   0 0.200
SUNSA9 28/05/2015 Put 15.000 1.195 1.195 0.000   0 1.195
SUNRS9 28/05/2015 Call 15.500 0.110 0.110 0.000   0 0.110
SUNRT9 28/05/2015 Put 15.500 1.625 1.625 0.000   0 1.625
SUNS79 28/05/2015 Call 16.000 0.065 0.065 0.000   0 0.065
SUNS89 28/05/2015 Put 16.000 2.085 2.085 0.000   0 2.085
SUNS19 28/05/2015 Call 16.500 0.040 0.040 0.000   0 0.040
SUNS29 28/05/2015 Put 16.500 2.565 2.565 0.000   0 2.565
SUNSB9 28/05/2015 Call 17.000 0.030 0.030 0.000   0 0.030
SUNSC9 28/05/2015 Put 17.000 3.050 3.050 0.000   0 3.050
SUNRQ9 28/05/2015 Call 17.500 0.025 0.025 0.000   0 0.025
SUNRR9 28/05/2015 Put 17.500 3.545 3.545 0.000   0 3.545
SUNEG9 25/06/2015 Call 0.010 14.070 14.070 0.000   0 14.070
SUNUT9 25/06/2015 Call 0.110 13.810 13.810 0.000   0 13.810
SUNUU9 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNLY9 25/06/2015 Call 5.690 8.660 8.660 0.000   0 8.660
SUNLZ9 25/06/2015 Put 5.690 0.001 0.001 0.000   1,000 0.001
SUNMB9 25/06/2015 Call 6.160 8.190 8.190 0.000   0 8.190
SUNMC9 25/06/2015 Put 6.160 0.002 0.002 0.000   2,390 0.002
SUNU59 25/06/2015 Call 7.100 7.255 7.255 0.000   0 7.255
SUNU69 25/06/2015 Put 7.100 0.006 0.006 0.000   0 0.006
SUNUH9 25/06/2015 Call 7.110 6.915 6.915 0.000   300 6.915
SUNUI9 25/06/2015 Put 7.110 0.007 0.007 0.000   0 0.007
SUNU89 25/06/2015 Call 8.060 6.295 6.295 0.000   0 6.295
SUNU79 25/06/2015 Put 8.060 0.015 0.015 0.000   0 0.015
SUNUK9 25/06/2015 Call 8.070 5.980 5.980 0.000   0 5.980
SUNUJ9 25/06/2015 Put 8.070 0.015 0.015 0.000   0 0.015
SUNMD9 25/06/2015 Call 9.000 5.355 5.355 0.000   0 5.355
SUNME9 25/06/2015 Put 9.000 0.025 0.025 0.000   0 0.025
SUNM79 25/06/2015 Call 9.480 4.880 4.880 0.000   0 4.880
SUNM89 25/06/2015 Put 9.480 0.035 0.035 0.000   0 0.035
SUNN19 25/06/2015 Call 9.960 4.400 4.400 0.000   0 4.400
SUNN29 25/06/2015 Put 9.960 0.040 0.040 0.000   0 0.040
SUNU99 25/06/2015 Call 9.970 4.110 4.110 0.000   0 4.110
SUNUA9 25/06/2015 Put 9.970 0.040 0.040 0.000   0 0.040
SUNUC9 25/06/2015 Call 10.200 3.885 3.885 0.000   0 3.885
SUNUB9 25/06/2015 Put 10.200 0.045 0.045 0.000   0 0.045
SUNRJ9 25/06/2015 Call 10.440 3.920 3.920 0.000   0 3.920
SUNRK9 25/06/2015 Put 10.440 0.050 0.050 0.000   0 0.050
SUNTB9 25/06/2015 Call 10.910 3.450 3.450 0.000   50 3.450
SUNTC9 25/06/2015 Put 10.910 0.065 0.065 0.000   95 0.065
SUNWB9 25/06/2015 Call 11.380 2.980 2.980 0.000   0 2.980
SUNWC9 25/06/2015 Put 11.380 0.085 0.085 0.000   227 0.085
SUND89 25/06/2015 Call 11.610 2.755 2.755 0.000   0 2.755
SUND99 25/06/2015 Put 11.610 0.095 0.095 0.000   0 0.095
SUNKS9 25/06/2015 Call 11.620 2.510 2.510 0.000   55 2.510
SUNKR9 25/06/2015 Put 11.620 0.095 0.095 0.000   0 0.095
SUNZR9 25/06/2015 Call 11.850 2.515 2.515 0.000   0 2.515
SUNZS9 25/06/2015 Put 11.850 0.110 0.110 0.000   1,079 0.110
SUNDS9 25/06/2015 Call 12.090 2.275 2.275 0.000   0 2.275
SUNDT9 25/06/2015 Put 12.090 0.130 0.130 0.000   0 0.130
SUNKP9 25/06/2015 Call 12.100 2.075 2.075 0.000   0 2.075
SUNKQ9 25/06/2015 Put 12.100 0.130 0.130 0.000   120 0.130
SUNEJ7 25/06/2015 Call 12.330 2.045 2.045 0.000   0 2.045
SUNEK7 25/06/2015 Put 12.330 0.155 0.155 0.000   800 0.155
SUNDK9 25/06/2015 Call 12.560 1.820 1.820 0.000   0 1.820
SUNDL9 25/06/2015 Put 12.560 0.185 0.185 0.000   600 0.185
SUNFV7 25/06/2015 Call 12.800 1.600 1.600 0.000   0 1.600
SUNFW7 25/06/2015 Put 12.800 0.230 0.230 0.000   240 0.230
SUNDQ9 25/06/2015 Call 13.030 1.395 1.395 0.000   16 1.395
SUNDR9 25/06/2015 Put 13.030 0.280 0.280 0.000   27 0.280
SUNMJ9 25/06/2015 Call 13.040 1.300 1.300 0.000   882 1.300
SUNMK9 25/06/2015 Put 13.040 0.275 0.275 0.000   100 0.275
SUNK57 25/06/2015 Call 13.270 1.190 1.190 0.000   0 1.190
SUNK67 25/06/2015 Put 13.270 0.340 0.340 0.000   15 0.340
SUNMM9 25/06/2015 Call 13.280 1.125 1.125 0.000   30 1.125
SUNML9 25/06/2015 Put 13.280 0.335 0.335 0.000   0 0.335
SUNDM9 25/06/2015 Call 13.510 1.005 1.005 0.000   0 1.005
SUNDN9 25/06/2015 Put 13.510 0.415 0.415 0.000   15 0.415
SUNMN9 25/06/2015 Call 13.520 0.955 0.955 0.000   295 0.955
SUNMO9 25/06/2015 Put 13.520 0.410 0.410 0.000   375 0.410
SUNR27 25/06/2015 Call 13.750 0.835 0.835 0.000   5 0.835
SUNR37 25/06/2015 Put 13.750 0.505 0.505 0.000   400 0.505
SUND69 25/06/2015 Call 13.980 0.690 0.690 0.000   210 0.690
SUND79 25/06/2015 Put 13.980 0.605 0.605 0.000   40 0.605
SUNT67 25/06/2015 Call 14.230 0.555 0.555 0.000   342 0.555
SUNT77 25/06/2015 Put 14.230 0.730 0.730 0.000   0 0.730
SUNDO9 25/06/2015 Call 14.700 0.360 0.360 0.000   2,005 0.360
SUNDP9 25/06/2015 Put 14.700 1.025 1.025 0.000   30 1.025
SUNDU8 25/06/2015 Call 15.170 0.220 0.220 0.000   837 0.220
SUNDV8 25/06/2015 Put 15.170 1.375 1.375 0.000   60 1.375
SUNDU9 25/06/2015 Call 15.640 0.135 0.135 0.000   1,420 0.135
SUNDV9 25/06/2015 Put 15.640 1.775 1.775 0.000   0 1.775
SUNFI8 25/06/2015 Call 16.110 0.080 0.080 0.000   200 0.080
SUNFJ8 25/06/2015 Put 16.110 2.205 2.205 0.000   0 2.205
SUNF49 25/06/2015 Call 16.600 0.050 0.050 0.000   0 0.050
SUNF59 25/06/2015 Put 16.600 2.670 2.670 0.000   0 2.670
SUNGZ9 25/06/2015 Call 17.070 0.035 0.035 0.000   0 0.035
SUNI19 25/06/2015 Put 17.070 3.130 3.130 0.000   0 3.130
SUNJ89 25/06/2015 Call 17.540 0.030 0.030 0.000   0 0.030
SUNJ99 25/06/2015 Put 17.540 3.590 3.590 0.000   0 3.590
SUNJY9 25/06/2015 Call 18.010 0.025 0.025 0.000   0 0.025
SUNJZ9 25/06/2015 Put 18.010 4.060 4.060 0.000   0 4.060
SUNR39 25/06/2015 Call 18.480 0.025 0.025 0.000   0 0.025
SUNR49 25/06/2015 Put 18.480 4.525 4.525 0.000   0 4.525
SUNP59 24/09/2015 Call 0.010 13.675 13.675 0.000   0 13.675
SUNU38 24/09/2015 Call 9.800 4.560 4.560 0.000   0 4.560
SUNU48 24/09/2015 Put 9.800 0.085 0.085 0.000   0 0.085
SUNQ28 24/09/2015 Call 10.290 4.070 4.070 0.000   0 4.070
SUNQ38 24/09/2015 Put 10.290 0.105 0.105 0.000   0 0.105
SUNI78 24/09/2015 Call 10.780 3.585 3.585 0.000   0 3.585
SUNI88 24/09/2015 Put 10.780 0.135 0.135 0.000   0 0.135
SUNG38 24/09/2015 Call 11.270 3.095 3.095 0.000   0 3.095
SUNG48 24/09/2015 Put 11.270 0.180 0.180 0.000   0 0.180
SUNGX8 24/09/2015 Call 11.760 2.610 2.610 0.000   0 2.610
SUNGY8 24/09/2015 Put 11.760 0.245 0.245 0.000   0 0.245
SUNPK9 24/09/2015 Call 12.000 2.375 2.375 0.000   0 2.375
SUNPL9 24/09/2015 Put 12.000 0.285 0.285 0.000   0 0.285
SUNG18 24/09/2015 Call 12.250 2.130 2.130 0.000   0 2.130
SUNG28 24/09/2015 Put 12.250 0.335 0.335 0.000   0 0.335
SUNKL9 24/09/2015 Call 12.490 1.905 1.905 0.000   0 1.905
SUNKM9 24/09/2015 Put 12.490 0.390 0.390 0.000   10 0.390
SUNGN8 24/09/2015 Call 12.740 1.680 1.680 0.000   0 1.680
SUNGO8 24/09/2015 Put 12.740 0.455 0.455 0.000   8 0.455
SUNMZ9 24/09/2015 Call 12.980 1.475 1.475 0.000   0 1.475
SUNN39 24/09/2015 Put 12.980 0.530 0.530 0.000   0 0.530
SUNFY8 24/09/2015 Call 13.230 1.275 1.275 0.000   0 1.275
SUNFZ8 24/09/2015 Put 13.230 0.620 0.620 0.000   0 0.620
SUNN69 24/09/2015 Call 13.470 1.100 1.100 0.000   0 1.100
SUNN79 24/09/2015 Put 13.470 0.710 0.710 0.000   37 0.710
SUNGP8 24/09/2015 Call 13.720 0.935 0.935 0.000   15 0.935
SUNGQ8 24/09/2015 Put 13.720 0.825 0.825 0.000   0 0.825
SUNMX9 24/09/2015 Call 13.960 0.795 0.795 0.000   42 0.795
SUNMY9 24/09/2015 Put 13.960 0.945 0.945 0.000   0 0.945
SUNGV8 24/09/2015 Call 14.210 0.665 0.665 0.000   0 0.665
SUNGW8 24/09/2015 Put 14.210 1.085 1.085 0.000   0 1.085
SUNNK9 24/09/2015 Call 14.450 0.560 0.560 0.000   0 0.560
SUNNL9 24/09/2015 Put 14.450 1.235 1.235 0.000   0 1.235
SUNGR8 24/09/2015 Call 14.700 0.460 0.460 0.000   0 0.460
SUNGS8 24/09/2015 Put 14.700 1.400 1.400 0.000   247 1.400
SUNKK9 24/09/2015 Call 15.190 0.310 0.310 0.000   287 0.310
SUNKJ9 24/09/2015 Put 15.190 1.760 1.760 0.000   0 1.760
SUNGT8 24/09/2015 Call 15.680 0.200 0.200 0.000   200 0.200
SUNGU8 24/09/2015 Put 15.680 2.160 2.160 0.000   0 2.160
SUNN89 24/09/2015 Call 16.170 0.125 0.125 0.000   1,400 0.125
SUNN99 24/09/2015 Put 16.170 2.585 2.585 0.000   0 2.585
SUNEP9 24/09/2015 Call 16.660 0.080 0.080 0.000   200 0.080
SUNEQ9 24/09/2015 Put 16.660 3.035 3.035 0.000   0 3.035
SUNN49 24/09/2015 Call 17.150 0.055 0.055 0.000   400 0.055
SUNN59 24/09/2015 Put 17.150 3.495 3.495 0.000   0 3.495
SUNI89 24/09/2015 Call 17.640 0.040 0.040 0.000   200 0.040
SUNI99 24/09/2015 Put 17.640 3.965 3.965 0.000   0 3.965
SUNQO9 24/09/2015 Call 18.130 0.030 0.030 0.000   0 0.030
SUNQP9 24/09/2015 Put 18.130 4.440 4.440 0.000   0 4.440
SUNK19 24/09/2015 Call 18.620 0.025 0.025 0.000   0 0.025
SUNK69 24/09/2015 Put 18.620 4.910 4.910 0.000   0 4.910
SUNU49 17/12/2015 Call 0.010 13.745 13.745 0.000   0 13.745
SUND27 17/12/2015 Call 10.120 4.240 4.240 0.000   0 4.240
SUND37 17/12/2015 Put 10.120 0.115 0.115 0.000   20 0.115
SUNCT7 17/12/2015 Call 10.600 3.760 3.760 0.000   0 3.760
SUNCU7 17/12/2015 Put 10.600 0.155 0.155 0.000   1,700 0.155
SUNEH9 17/12/2015 Call 11.090 3.275 3.275 0.000   0 3.275
SUNEI9 17/12/2015 Put 11.090 0.210 0.210 0.000   200 0.210
SUNCR7 17/12/2015 Call 11.570 2.800 2.800 0.000   0 2.800
SUNCS7 17/12/2015 Put 11.570 0.275 0.275 0.000   3,540 0.275
SUNTJ9 17/12/2015 Call 11.810 2.565 2.565 0.000   0 2.565
SUNTK9 17/12/2015 Put 11.810 0.315 0.315 0.000   0 0.315
SUNCZ7 17/12/2015 Call 12.050 2.335 2.335 0.000   0 2.335
SUND17 17/12/2015 Put 12.050 0.360 0.360 0.000   200 0.360
SUNT79 17/12/2015 Call 12.300 2.100 2.100 0.000   0 2.100
SUNT89 17/12/2015 Put 12.300 0.420 0.420 0.000   0 0.420
SUNE79 17/12/2015 Call 12.530 1.890 1.890 0.000   0 1.890
SUNE89 17/12/2015 Put 12.530 0.475 0.475 0.000   0 0.475
SUNT99 17/12/2015 Call 12.780 1.675 1.675 0.000   0 1.675
SUNTA9 17/12/2015 Put 12.780 0.555 0.555 0.000   0 0.555
SUNDW9 17/12/2015 Call 13.010 1.490 1.490 0.000   0 1.490
SUNDX9 17/12/2015 Put 13.010 0.625 0.625 0.000   8 0.625
SUNTF9 17/12/2015 Call 13.260 1.310 1.310 0.000   0 1.310
SUNTG9 17/12/2015 Put 13.260 0.725 0.725 0.000   0 0.725
SUNE99 17/12/2015 Call 13.500 1.145 1.145 0.000   52 1.145
SUNEF9 17/12/2015 Put 13.500 0.820 0.820 0.000   0 0.820
SUNTD9 17/12/2015 Call 13.740 1.005 1.005 0.000   0 1.005
SUNTE9 17/12/2015 Put 13.740 0.935 0.935 0.000   0 0.935
SUNDY9 17/12/2015 Call 13.980 0.870 0.870 0.000   0 0.870
SUNDZ9 17/12/2015 Put 13.980 1.055 1.055 0.000   0 1.055
SUNTH9 17/12/2015 Call 14.230 0.750 0.750 0.000   500 0.750
SUNTI9 17/12/2015 Put 14.230 1.195 1.195 0.000   0 1.195
SUNE59 17/12/2015 Call 14.460 0.645 0.645 0.000   60 0.645
SUNE69 17/12/2015 Put 14.460 1.335 1.335 0.000   60 1.335
SUNT59 17/12/2015 Call 14.940 0.465 0.465 0.000   0 0.465
SUNT69 17/12/2015 Put 14.940 1.655 1.655 0.000   0 1.655
SUNE39 17/12/2015 Call 15.430 0.325 0.325 0.000   43 0.325
SUNE49 17/12/2015 Put 15.430 2.015 2.015 0.000   0 2.015
SUNT39 17/12/2015 Call 15.910 0.225 0.225 0.000   0 0.225
SUNT49 17/12/2015 Put 15.910 2.405 2.405 0.000   0 2.405
SUNE19 17/12/2015 Call 16.390 0.155 0.155 0.000   0 0.155
SUNE29 17/12/2015 Put 16.390 2.820 2.820 0.000   0 2.820
SUNUD9 17/12/2015 Call 16.870 0.105 0.105 0.000   0 0.105
SUNUE9 17/12/2015 Put 16.870 3.255 3.255 0.000   0 3.255
SUNG89 17/12/2015 Call 17.350 0.075 0.075 0.000   0 0.075
SUNG99 17/12/2015 Put 17.350 3.705 3.705 0.000   0 3.705
SUNK79 17/12/2015 Call 18.320 0.040 0.040 0.000   0 0.040
SUNK89 17/12/2015 Put 18.320 4.640 4.640 0.000   0 4.640
SUNR59 17/12/2015 Call 19.280 0.030 0.030 0.000   0 0.030
SUNR69 17/12/2015 Put 19.280 5.575 5.575 0.000   0 5.575
SUNT19 23/03/2016 Call 11.500 2.860 2.860 0.000   0 2.860
SUNT29 23/03/2016 Put 11.500 0.255 0.255 0.000   0 0.255
SUNP69 23/03/2016 Call 12.000 2.360 2.360 0.000   0 2.360
SUNP79 23/03/2016 Put 12.000 0.385 0.385 0.000   0 0.385
SUNP19 23/03/2016 Call 12.500 1.885 1.885 0.000   0 1.885
SUNP29 23/03/2016 Put 12.500 0.555 0.555 0.000   0 0.555
SUNNW9 23/03/2016 Call 13.000 1.470 1.470 0.000   0 1.470
SUNNX9 23/03/2016 Put 13.000 0.765 0.765 0.000   0 0.765
SUNP39 23/03/2016 Call 13.500 1.140 1.140 0.000   0 1.140
SUNP49 23/03/2016 Put 13.500 1.015 1.015 0.000   0 1.015
SUNNU9 23/03/2016 Call 14.000 0.880 0.880 0.000   0 0.880
SUNNV9 23/03/2016 Put 14.000 1.305 1.305 0.000   0 1.305
SUNNY9 23/03/2016 Call 14.500 0.675 0.675 0.000   0 0.675
SUNNZ9 23/03/2016 Put 14.500 1.630 1.630 0.000   0 1.630
SUNNS9 23/03/2016 Call 15.000 0.510 0.510 0.000   0 0.510
SUNNT9 23/03/2016 Put 15.000 1.985 1.985 0.000   0 1.985
SUNNO9 23/03/2016 Call 16.000 0.285 0.285 0.000   0 0.285
SUNNP9 23/03/2016 Put 16.000 2.780 2.780 0.000   0 2.780
SUNNM9 23/03/2016 Call 17.000 0.150 0.150 0.000   0 0.150
SUNNN9 23/03/2016 Put 17.000 3.645 3.645 0.000   0 3.645
SUNNQ9 23/03/2016 Call 18.000 0.075 0.075 0.000   0 0.075
SUNNR9 23/03/2016 Put 18.000 4.565 4.565 0.000   0 4.565
SUNQQ9 23/03/2016 Call 19.000 0.040 0.040 0.000   0 0.040
SUNQR9 23/03/2016 Put 19.000 5.505 5.505 0.000   0 5.505
SUNTT9 23/06/2016 Call 11.500 2.860 2.860 0.000   0 2.860
SUNTU9 23/06/2016 Put 11.500 0.315 0.315 0.000   0 0.315
SUNTR9 23/06/2016 Call 12.000 2.370 2.370 0.000   0 2.370
SUNTS9 23/06/2016 Put 12.000 0.455 0.455 0.000   0 0.455
SUNU29 23/06/2016 Call 12.500 1.915 1.915 0.000   0 1.915
SUNU39 23/06/2016 Put 12.500 0.635 0.635 0.000   0 0.635
SUNTP9 23/06/2016 Call 13.000 1.545 1.545 0.000   0 1.545
SUNTQ9 23/06/2016 Put 13.000 0.850 0.850 0.000   8 0.850
SUNTZ9 23/06/2016 Call 13.500 1.245 1.245 0.000   0 1.245
SUNU19 23/06/2016 Put 13.500 1.100 1.100 0.000   0 1.100
SUNTL9 23/06/2016 Call 14.000 1.005 1.005 0.000   0 1.005
SUNTM9 23/06/2016 Put 14.000 1.390 1.390 0.000   0 1.390
SUNTX9 23/06/2016 Call 14.500 0.805 0.805 0.000   0 0.805
SUNTY9 23/06/2016 Put 14.500 1.710 1.710 0.000   0 1.710
SUNTN9 23/06/2016 Call 15.000 0.640 0.640 0.000   0 0.640
SUNTO9 23/06/2016 Put 15.000 2.060 2.060 0.000   0 2.060
SUNTV9 23/06/2016 Call 16.000 0.400 0.400 0.000   0 0.400
SUNTW9 23/06/2016 Put 16.000 2.835 2.835 0.000   0 2.835
SUNUF9 23/06/2016 Call 17.000 0.240 0.240 0.000   0 0.240
SUNUG9 23/06/2016 Put 17.000 3.685 3.685 0.000   0 3.685
SUNUR9 23/06/2016 Call 18.000 0.145 0.145 0.000   0 0.145
SUNUS9 23/06/2016 Put 18.000 4.585 4.585 0.000   0 4.585
SUNU58 22/12/2016 Call 9.800 4.555 4.555 0.000   0 4.555
SUNU68 22/12/2016 Put 9.800 0.190 0.190 0.000   20 0.190

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.