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 13.850 Up 0.250 13.850 13.860 13.720 13.890 13.690 1,510,624 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNEZ7 30/07/2015 Call 0.010 13.800 13.800 0.000   0 13.610
SUNF97 30/07/2015 Call 11.250 0.000 0.000 0.000   0 2.385
SUNFF7 30/07/2015 Put 11.250 0.000 0.000 0.000   200 0.001
SUNZJ9 30/07/2015 Call 11.500 0.000 0.000 0.000   0 2.140
SUNZK9 30/07/2015 Put 11.500 0.000 0.000 0.000   200 0.002
SUNYR9 30/07/2015 Call 11.750 2.090 2.185 0.000   0 1.890
SUNYS9 30/07/2015 Put 11.750 0.000 0.050 0.000   201 0.006
SUNWR9 30/07/2015 Call 12.000 1.845 1.940 0.000   0 1.650
SUNWQ9 30/07/2015 Put 12.000 0.002 0.002 0.000   419 0.010
SUNWS9 30/07/2015 Call 12.010 1.815 1.815 0.000   31 1.640
SUNWT9 30/07/2015 Put 12.010 0.002 0.002 0.000   0 0.015
SUNWO9 30/07/2015 Call 12.250 1.605 1.700 0.000   0 1.410
SUNWP9 30/07/2015 Put 12.250 0.005 0.005 0.000   190 0.025
SUNWV9 30/07/2015 Call 12.260 1.570 1.570 0.000   0 1.400
SUNWU9 30/07/2015 Put 12.260 0.005 0.005 0.000   125 0.025
SUNWM9 30/07/2015 Call 12.500 1.365 1.460 0.000   0 1.175
SUNWN9 30/07/2015 Put 12.500 0.004 0.060 0.000   0 0.040
SUNWW9 30/07/2015 Call 12.510 1.330 1.330 0.000   0 1.165
SUNWX9 30/07/2015 Put 12.510 0.010 0.010 0.000   200 0.045
SUNVQ9 30/07/2015 Call 12.750 1.125 1.220 0.000   0 0.950
SUNVR9 30/07/2015 Put 12.750 0.020 0.075 0.000   535 0.070
SUNWZ9 30/07/2015 Call 12.760 1.095 1.095 0.000   0 0.940
SUNWY9 30/07/2015 Put 12.760 0.025 0.025 0.000   0 0.070
SUNVY9 30/07/2015 Call 13.000 0.895 0.990 0.000   256 0.735
SUNVZ9 30/07/2015 Put 13.000 0.045 0.090 0.085 50 3,780 0.110
SUNX19 30/07/2015 Call 13.010 0.870 0.870 0.000   327 0.725
SUNX29 30/07/2015 Put 13.010 0.050 0.050 0.000   90 0.115
SUNVG9 30/07/2015 Call 13.250 0.680 0.775 0.000   844 0.540
SUNVH9 30/07/2015 Put 13.250 0.075 0.120 0.000   290 0.170
SUNGT7 30/07/2015 Call 13.260 0.660 0.660 0.000   0 0.530
SUNGU7 30/07/2015 Put 13.260 0.090 0.090 0.000   50 0.170
SUNV89 30/07/2015 Call 13.500 0.480 0.555 0.000   2,012 0.370
SUNV99 30/07/2015 Put 13.500 0.120 0.170 0.190 200 3,484 0.255
SUNJJ7 30/07/2015 Call 13.510 0.475 0.475 0.000   0 0.365
SUNJK7 30/07/2015 Put 13.510 0.160 0.160 0.000   175 0.260
SUNVM9 30/07/2015 Call 13.750 0.305 0.370 0.320 25 5,102 0.230
SUNVN9 30/07/2015 Put 13.750 0.200 0.250 0.000   571 0.370
SUNJM7 30/07/2015 Call 13.760 0.315 0.315 0.000   100 0.230
SUNJL7 30/07/2015 Put 13.760 0.265 0.265 0.000   330 0.375
SUNW19 30/07/2015 Call 14.000 0.185 0.230 0.205 215 5,631 0.135
SUNW29 30/07/2015 Put 14.000 0.290 0.375 0.000   220 0.530
SUNZV9 30/07/2015 Call 14.010 0.190 0.190 0.000   400 0.130
SUNZW9 30/07/2015 Put 14.010 0.000 0.000 0.000   1,725 0.530
SUNVK9 30/07/2015 Call 14.250 0.095 0.135 0.105 400 3,703 0.070
SUNVL9 30/07/2015 Put 14.250 0.445 0.540 0.000   0 0.715
SUNVA9 30/07/2015 Call 14.500 0.030 0.090 0.060 200 2,093 0.035
SUNVB9 30/07/2015 Put 14.500 0.640 0.735 0.000   0 0.930
SUNVS9 30/07/2015 Call 14.750 0.000 0.060 0.000   769 0.015
SUNVT9 30/07/2015 Put 14.750 0.860 0.955 0.000   0 1.165
SUNVW9 30/07/2015 Call 15.000 0.009 0.009 0.000   0 0.006
SUNVX9 30/07/2015 Put 15.000 1.100 1.195 0.000   0 1.405
SUNZY9 30/07/2015 Call 15.010 0.008 0.008 0.000   155 0.006
SUNZX9 30/07/2015 Put 15.010 1.230 1.230 0.000   170 1.405
SUNVC9 30/07/2015 Call 15.500 0.000 0.050 0.000   0 0.001
SUNVD9 30/07/2015 Put 15.500 0.000 0.000 0.000   0 1.900
SUNB17 30/07/2015 Call 15.510 0.000 0.000 0.000   0 0.001
SUNB27 30/07/2015 Put 15.510 0.000 0.000 0.000   0 1.895
SUNVI9 30/07/2015 Call 16.000 0.000 0.050 0.000   0 0.000
SUNVJ9 30/07/2015 Put 16.000 0.000 0.000 0.000   0 2.400
SUNB47 30/07/2015 Call 16.010 0.000 0.000 0.000   0 0.000
SUNB37 30/07/2015 Put 16.010 0.000 0.000 0.000   0 2.390
SUNVO9 30/07/2015 Call 16.500 0.000 0.000 0.000   0 0.000
SUNVP9 30/07/2015 Put 16.500 2.710 2.710 0.000   0 2.900
SUNVE9 30/07/2015 Call 17.000 0.000 0.000 0.000   0 0.000
SUNVF9 30/07/2015 Put 17.000 3.210 3.210 0.000   0 3.400
SUNVU9 30/07/2015 Call 17.500 0.000 0.000 0.000   0 0.000
SUNVV9 30/07/2015 Put 17.500 3.710 3.710 0.000   0 3.900
SUNW69 30/07/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SUNW79 30/07/2015 Put 18.000 4.210 4.210 0.000   0 4.400
SUNIV7 27/08/2015 Call 0.010 13.350 13.350 0.000   0 13.160
SUNFG7 27/08/2015 Call 11.250 0.000 0.000 0.000   0 2.410
SUNFH7 27/08/2015 Put 11.250 0.000 0.000 0.000   0 0.050
SUNZL9 27/08/2015 Call 11.500 0.000 0.000 0.000   200 2.165
SUNZM9 27/08/2015 Put 11.500 0.025 0.085 0.000   40 0.070
SUNYT9 27/08/2015 Call 11.750 2.040 2.260 0.000   175 1.915
SUNYU9 27/08/2015 Put 11.750 0.055 0.085 0.000   0 0.095
SUNYJ9 27/08/2015 Call 12.000 1.815 1.995 0.000   0 1.670
SUNYK9 27/08/2015 Put 12.000 0.080 0.105 0.100 70 47 0.130
SUNXW9 27/08/2015 Call 12.250 1.575 1.755 0.000   0 1.430
SUNXY9 27/08/2015 Put 12.250 0.110 0.140 0.000   0 0.170
SUNXQ9 27/08/2015 Call 12.500 1.340 1.520 0.000   0 1.205
SUNXR9 27/08/2015 Put 12.500 0.140 0.180 0.000   2,260 0.220
SUNY49 27/08/2015 Call 12.750 1.130 1.270 0.000   0 0.990
SUNY59 27/08/2015 Put 12.750 0.190 0.220 0.235 1,000 1,020 0.290
SUNYE9 27/08/2015 Call 13.000 0.915 1.050 0.000   10 0.795
SUNYF9 27/08/2015 Put 13.000 0.250 0.300 0.320 1,000 297 0.375
SUNXZ9 27/08/2015 Call 13.250 0.740 0.845 0.000   60 0.615
SUNY19 27/08/2015 Put 13.250 0.325 0.375 0.000   350 0.480
SUNXM9 27/08/2015 Call 13.500 0.560 0.650 0.000   1,123 0.460
SUNXN9 27/08/2015 Put 13.500 0.430 0.495 0.000   1,420 0.610
SUNJC7 27/08/2015 Call 13.510 0.375 0.375 0.000   361 0.310
SUNJB7 27/08/2015 Put 13.510 0.490 0.490 0.000   0 0.610
SUNYC9 27/08/2015 Call 13.750 0.395 0.490 0.000   476 0.330
SUNYD9 27/08/2015 Put 13.750 0.555 0.630 0.000   1,213 0.765
SUNIX7 27/08/2015 Call 13.760 0.270 0.270 0.000   1,914 0.220
SUNIW7 27/08/2015 Put 13.760 0.630 0.630 0.000   0 0.765
SUNYG9 27/08/2015 Call 14.000 0.280 0.350 0.000   5,738 0.230
SUNYH9 27/08/2015 Put 14.000 0.705 0.790 0.000   0 0.945
SUNCK7 27/08/2015 Call 14.010 0.185 0.185 0.000   127 0.150
SUNCL7 27/08/2015 Put 14.010 0.795 0.795 0.000   60 0.945
SUNY29 27/08/2015 Call 14.250 0.190 0.240 0.200 100 1,000 0.155
SUNY39 27/08/2015 Put 14.250 0.880 0.970 0.000   165 1.140
SUNJS7 27/08/2015 Call 14.260 0.125 0.125 0.000   0 0.105
SUNJR7 27/08/2015 Put 14.260 0.990 0.990 0.000   0 1.145
SUNXO9 27/08/2015 Call 14.500 0.120 0.165 0.000   499 0.100
SUNXP9 27/08/2015 Put 14.500 1.200 1.200 0.000   0 1.360
SUNY69 27/08/2015 Call 14.750 0.085 0.120 0.000   500 0.065
SUNY79 27/08/2015 Put 14.750 1.425 1.425 0.000   0 1.595
SUNXU9 27/08/2015 Call 15.000 0.045 0.045 0.000   0 0.040
SUNXV9 27/08/2015 Put 15.000 1.665 1.665 0.000   0 1.840
SUNYA9 27/08/2015 Call 15.500 0.000 0.060 0.000   0 0.015
SUNYB9 27/08/2015 Put 15.500 0.000 0.000 0.000   0 2.335
SUNXS9 27/08/2015 Call 16.000 0.000 0.050 0.000   0 0.005
SUNXT9 27/08/2015 Put 16.000 0.000 0.000 0.000   0 2.835
SUNY89 27/08/2015 Call 16.500 0.001 0.001 0.000   0 0.001
SUNY99 27/08/2015 Put 16.500 3.145 3.145 0.000   0 3.330
SUND97 27/08/2015 Call 17.000 0.000 0.000 0.000   0 0.000
SUNDK7 27/08/2015 Put 17.000 3.645 3.645 0.000   0 3.835
SUNP59 24/09/2015 Call 0.010 13.375 13.375 0.000   0 13.185
SUNU38 24/09/2015 Call 9.800 4.015 4.015 0.000   300 3.830
SUNU48 24/09/2015 Put 9.800 0.002 0.002 0.000   400 0.005
SUNQ28 24/09/2015 Call 10.290 3.525 3.525 0.000   0 3.340
SUNQ38 24/09/2015 Put 10.290 0.006 0.006 0.000   200 0.015
SUNI78 24/09/2015 Call 10.780 3.040 3.040 0.000   0 2.855
SUNI88 24/09/2015 Put 10.780 0.015 0.015 0.000   0 0.035
SUNG38 24/09/2015 Call 11.270 0.000 0.000 0.000   0 2.370
SUNG48 24/09/2015 Put 11.270 0.000 0.000 0.000   20 0.070
SUNZN9 24/09/2015 Call 11.510 2.270 2.490 0.000   0 2.135
SUNZO9 24/09/2015 Put 11.510 0.060 0.085 0.000   0 0.095
SUNGX8 24/09/2015 Call 11.760 2.025 2.245 0.000   0 1.890
SUNGY8 24/09/2015 Put 11.760 0.080 0.110 0.105 3 111 0.125
SUNPK9 24/09/2015 Call 12.000 1.815 1.995 0.000   0 1.665
SUNPL9 24/09/2015 Put 12.000 0.100 0.140 0.000   13 0.160
SUNG18 24/09/2015 Call 12.250 1.575 1.755 0.000   0 1.430
SUNG28 24/09/2015 Put 12.250 0.135 0.175 0.000   1,500 0.210
SUNKL9 24/09/2015 Call 12.490 1.355 1.535 0.000   0 1.220
SUNKM9 24/09/2015 Put 12.490 0.185 0.220 0.000   10 0.265
SUNDL7 24/09/2015 Call 12.500 1.110 1.110 0.000   63 0.975
SUNDM7 24/09/2015 Put 12.500 0.185 0.185 0.000   500 0.265
SUNGN8 24/09/2015 Call 12.740 1.150 1.290 0.000   50 1.010
SUNGO8 24/09/2015 Put 12.740 0.230 0.285 0.000   87 0.340
SUNDO7 24/09/2015 Call 12.750 0.925 0.925 0.000   0 0.805
SUNDN7 24/09/2015 Put 12.750 0.245 0.245 0.000   10 0.335
SUNMZ9 24/09/2015 Call 12.980 0.950 1.070 0.000   0 0.825
SUNN39 24/09/2015 Put 12.980 0.300 0.355 0.000   156 0.420
SUNDP7 24/09/2015 Call 12.990 0.760 0.760 0.000   0 0.655
SUNDQ7 24/09/2015 Put 12.990 0.320 0.320 0.000   60 0.420
SUNFY8 24/09/2015 Call 13.230 0.760 0.875 0.000   0 0.650
SUNFZ8 24/09/2015 Put 13.230 0.380 0.435 0.000   56 0.525
SUNDS7 24/09/2015 Call 13.240 0.610 0.610 0.000   0 0.520
SUNDR7 24/09/2015 Put 13.240 0.420 0.420 0.000   109 0.525
SUNN69 24/09/2015 Call 13.470 0.600 0.690 0.000   20 0.505
SUNN79 24/09/2015 Put 13.470 0.470 0.555 0.000   37 0.645
SUNG17 24/09/2015 Call 13.480 0.480 0.480 0.000   55 0.405
SUNG27 24/09/2015 Put 13.480 0.535 0.535 0.000   0 0.645
SUNGP8 24/09/2015 Call 13.720 0.440 0.535 0.415 1,500 2,801 0.375
SUNGQ8 24/09/2015 Put 13.720 0.595 0.670 0.000   3,000 0.795
SUNG47 24/09/2015 Call 13.730 0.370 0.370 0.000   474 0.305
SUNG37 24/09/2015 Put 13.730 0.675 0.675 0.000   0 0.790
SUNMX9 24/09/2015 Call 13.960 0.325 0.390 0.000   3,225 0.275
SUNMY9 24/09/2015 Put 13.960 0.735 0.820 0.000   74 0.955
SUNCM7 24/09/2015 Call 13.970 0.280 0.280 0.000   242 0.230
SUNCN7 24/09/2015 Put 13.970 0.835 0.835 0.000   0 0.950
SUNGV8 24/09/2015 Call 14.210 0.245 0.295 0.000   3,160 0.195
SUNGW8 24/09/2015 Put 14.210 0.895 0.990 0.000   4,013 1.145
SUNCP7 24/09/2015 Call 14.220 0.205 0.205 0.000   0 0.170
SUNCO7 24/09/2015 Put 14.220 1.020 1.020 0.000   87 1.140
SUNNK9 24/09/2015 Call 14.450 0.165 0.215 0.180 24 40 0.140
SUNNL9 24/09/2015 Put 14.450 1.220 1.220 0.000   122 1.350
SUNGR8 24/09/2015 Call 14.700 0.115 0.150 0.000   3,250 0.095
SUNGS8 24/09/2015 Put 14.700 1.435 1.435 0.000   0 1.575
SUNKK9 24/09/2015 Call 15.190 0.055 0.055 0.000   733 0.045
SUNKJ9 24/09/2015 Put 15.190 1.885 1.885 0.000   247 2.045
SUNGT8 24/09/2015 Call 15.680 0.006 0.065 0.000   200 0.020
SUNGU8 24/09/2015 Put 15.680 0.000 0.000 0.000   0 2.525
SUNN89 24/09/2015 Call 16.170 0.000 0.050 0.000   1,400 0.009
SUNN99 24/09/2015 Put 16.170 0.000 0.000 0.000   0 3.015
SUNEP9 24/09/2015 Call 16.660 0.003 0.003 0.000   200 0.004
SUNEQ9 24/09/2015 Put 16.660 3.315 3.315 0.000   0 3.500
SUNN49 24/09/2015 Call 17.150 0.001 0.001 0.000   400 0.001
SUNN59 24/09/2015 Put 17.150 3.805 3.805 0.000   0 3.990
SUNI89 24/09/2015 Call 17.640 0.000 0.000 0.000   200 0.001
SUNI99 24/09/2015 Put 17.640 4.290 4.290 0.000   0 4.480
SUNQO9 24/09/2015 Call 18.130 0.000 0.000 0.000   0 0.000
SUNQP9 24/09/2015 Put 18.130 4.780 4.780 0.000   0 4.970
SUNK19 24/09/2015 Call 18.620 0.000 0.000 0.000   0 0.000
SUNK69 24/09/2015 Put 18.620 5.270 5.270 0.000   0 5.460
SUNJF7 29/10/2015 Call 0.110 13.210 13.210 0.000   0 13.020
SUNJG7 29/10/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNFO7 29/10/2015 Call 11.010 2.440 2.440 0.000   0 2.270
SUNFP7 29/10/2015 Put 11.010 0.065 0.065 0.000   0 0.080
SUNFI7 29/10/2015 Call 11.250 0.000 0.000 0.000   0 2.385
SUNFJ7 29/10/2015 Put 11.250 0.075 0.100 0.000   0 0.110
SUNF37 29/10/2015 Call 11.500 0.000 0.000 0.000   0 2.145
SUNF47 29/10/2015 Put 11.500 0.095 0.120 0.000   0 0.140
SUNFR7 29/10/2015 Call 11.510 0.000 0.000 0.000   0 1.860
SUNFQ7 29/10/2015 Put 11.510 0.000 0.000 0.000   0 0.140
SUNF17 29/10/2015 Call 11.750 0.000 0.000 0.000   0 1.915
SUNF27 29/10/2015 Put 11.750 0.115 0.150 0.000   0 0.170
SUNEF7 29/10/2015 Call 12.000 1.800 2.020 0.000   0 1.680
SUNEG7 29/10/2015 Put 12.000 0.145 0.185 0.000   0 0.215
SUNFS7 29/10/2015 Call 12.010 1.580 1.580 0.000   0 1.455
SUNFT7 29/10/2015 Put 12.010 0.180 0.180 0.000   0 0.215
SUNER7 29/10/2015 Call 12.250 1.585 1.765 0.000   80 1.455
SUNES7 29/10/2015 Put 12.250 0.185 0.235 0.000   0 0.270
SUNDZ7 29/10/2015 Call 12.500 1.360 1.540 0.000   0 1.235
SUNE17 29/10/2015 Put 12.500 0.235 0.295 0.000   55 0.330
SUNFX7 29/10/2015 Call 12.510 1.195 1.195 0.000   120 1.070
SUNFU7 29/10/2015 Put 12.510 0.280 0.280 0.000   25 0.330
SUNE67 29/10/2015 Call 12.750 1.165 1.305 0.000   0 1.035
SUNE77 29/10/2015 Put 12.750 0.295 0.355 0.000   0 0.410
SUNG97 29/10/2015 Call 12.760 1.020 1.020 0.000   0 0.900
SUNGK7 29/10/2015 Put 12.760 0.345 0.345 0.000   0 0.405
SUNEL7 29/10/2015 Call 13.000 0.965 1.085 0.000   0 0.850
SUNEM7 29/10/2015 Put 13.000 0.370 0.430 0.000   20 0.500
SUNGM7 29/10/2015 Call 13.010 0.855 0.855 0.000   0 0.745
SUNGL7 29/10/2015 Put 13.010 0.425 0.425 0.000   50 0.495
SUNEV7 29/10/2015 Call 13.250 0.775 0.900 0.000   5 0.685
SUNEW7 29/10/2015 Put 13.250 0.455 0.520 0.000   22 0.610
SUNGN7 29/10/2015 Call 13.260 0.710 0.710 0.000   0 0.610
SUNGO7 29/10/2015 Put 13.260 0.520 0.520 0.000   0 0.605
SUNDX7 29/10/2015 Call 13.500 0.630 0.735 0.000   20 0.545
SUNDY7 29/10/2015 Put 13.500 0.560 0.625 0.000   0 0.730
SUNGQ7 29/10/2015 Call 13.510 0.575 0.575 0.000   40 0.490
SUNGP7 29/10/2015 Put 13.510 0.630 0.630 0.000   50 0.725
SUNE87 29/10/2015 Call 13.750 0.500 0.580 0.000   45 0.420
SUNE97 29/10/2015 Put 13.750 0.680 0.760 0.000   0 0.870
SUNEN7 29/10/2015 Call 14.000 0.380 0.445 0.000   485 0.325
SUNEO7 29/10/2015 Put 14.000 0.825 0.905 0.000   0 1.030
SUNEP7 29/10/2015 Call 14.250 0.285 0.345 0.000   750 0.245
SUNEQ7 29/10/2015 Put 14.250 0.990 1.075 0.000   0 1.205
SUNE27 29/10/2015 Call 14.500 0.215 0.265 0.230 31 70 0.185
SUNE37 29/10/2015 Put 14.500 1.275 1.275 0.000   0 1.405
SUNEH7 29/10/2015 Call 14.750 0.160 0.200 0.000   0 0.135
SUNEI7 29/10/2015 Put 14.750 1.485 1.485 0.000   0 1.620
SUNET7 29/10/2015 Call 15.000 0.115 0.155 0.000   0 0.100
SUNEU7 29/10/2015 Put 15.000 1.705 1.705 0.000   0 1.850
SUNE47 29/10/2015 Call 15.500 0.000 0.000 0.000   0 0.055
SUNE57 29/10/2015 Put 15.500 0.000 0.000 0.000   0 2.345
SUNEX7 29/10/2015 Call 16.000 0.000 0.000 0.000   0 0.025
SUNEY7 29/10/2015 Put 16.000 0.000 0.000 0.000   0 2.840
SUNJ97 26/11/2015 Call 11.250 0.000 0.000 0.000   0 2.385
SUNJA7 26/11/2015 Put 11.250 0.000 0.000 0.000   0 0.145
SUNIY7 26/11/2015 Call 11.500 0.000 0.000 0.000   0 2.150
SUNIZ7 26/11/2015 Put 11.500 0.000 0.000 0.000   100 0.175
SUNGV7 26/11/2015 Call 11.750 0.000 0.000 0.000   150 1.920
SUNGW7 26/11/2015 Put 11.750 0.000 0.000 0.000   0 0.210
SUNGX7 26/11/2015 Call 12.000 1.845 1.845 0.000   0 1.690
SUNGY7 26/11/2015 Put 12.000 0.230 0.230 0.000   0 0.255
SUNGZ7 26/11/2015 Call 12.250 1.620 1.620 0.000   0 1.475
SUNI17 26/11/2015 Put 12.250 0.280 0.280 0.000   0 0.315
SUNI27 26/11/2015 Call 12.500 1.400 1.400 0.000   0 1.260
SUNI37 26/11/2015 Put 12.500 0.340 0.340 0.000   0 0.380
SUNI47 26/11/2015 Call 12.750 1.190 1.190 0.000   0 1.065
SUNI57 26/11/2015 Put 12.750 0.415 0.415 0.000   0 0.460
SUNI67 26/11/2015 Call 13.000 1.000 1.000 0.000   0 0.885
SUNI77 26/11/2015 Put 13.000 0.495 0.495 0.000   0 0.555
SUNI87 26/11/2015 Call 13.250 0.825 0.825 0.000   0 0.720
SUNI97 26/11/2015 Put 13.250 0.595 0.595 0.000   10 0.670
SUNIF7 26/11/2015 Call 13.500 0.670 0.670 0.000   0 0.580
SUNIG7 26/11/2015 Put 13.500 0.705 0.705 0.000   0 0.795
SUNIH7 26/11/2015 Call 13.750 0.540 0.540 0.000   12 0.460
SUNII7 26/11/2015 Put 13.750 0.830 0.830 0.000   0 0.935
SUNIJ7 26/11/2015 Call 14.000 0.425 0.425 0.000   0 0.365
SUNIK7 26/11/2015 Put 14.000 0.975 0.975 0.000   0 1.090
SUNIL7 26/11/2015 Call 14.250 0.335 0.335 0.000   0 0.285
SUNIM7 26/11/2015 Put 14.250 1.135 1.135 0.000   0 1.260
SUNIN7 26/11/2015 Call 14.500 0.260 0.260 0.000   0 0.225
SUNIO7 26/11/2015 Put 14.500 1.315 1.315 0.000   0 1.445
SUNIP7 26/11/2015 Call 14.750 0.205 0.205 0.000   0 0.175
SUNIQ7 26/11/2015 Put 14.750 1.505 1.505 0.000   0 1.650
SUNIR7 26/11/2015 Call 15.000 0.155 0.155 0.000   0 0.140
SUNIS7 26/11/2015 Put 15.000 1.715 1.715 0.000   0 1.870
SUNIT7 26/11/2015 Call 15.500 0.000 0.000 0.000   0 0.085
SUNIU7 26/11/2015 Put 15.500 0.000 0.000 0.000   0 2.340
SUNJD7 26/11/2015 Call 16.000 0.000 0.000 0.000   0 0.055
SUNJE7 26/11/2015 Put 16.000 0.000 0.000 0.000   0 2.830
SUNU49 17/12/2015 Call 0.010 13.445 13.445 0.000   0 13.255
SUNJH7 17/12/2015 Call 0.110 13.210 13.210 0.000   0 13.020
SUNJI7 17/12/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUND27 17/12/2015 Call 10.120 3.695 3.695 0.000   0 3.505
SUND37 17/12/2015 Put 10.120 0.055 0.055 0.000   20 0.075
SUNCT7 17/12/2015 Call 10.600 3.215 3.215 0.000   0 3.030
SUNCU7 17/12/2015 Put 10.600 0.080 0.080 0.000   1,700 0.095
SUNEH9 17/12/2015 Call 11.090 2.625 2.975 0.000   0 2.550
SUNEI9 17/12/2015 Put 11.090 0.000 0.000 0.000   212 0.140
SUNFK7 17/12/2015 Call 11.330 0.000 0.000 0.000   0 2.320
SUNFL7 17/12/2015 Put 11.330 0.000 0.000 0.000   0 0.170
SUNCR7 17/12/2015 Call 11.570 2.225 2.445 0.000   0 2.095
SUNCS7 17/12/2015 Put 11.570 0.000 0.000 0.000   3,540 0.200
SUNKX7 17/12/2015 Call 11.580 0.000 0.000 0.000   0 1.895
SUNKY7 17/12/2015 Put 11.580 0.000 0.000 0.160 40 0 0.200
SUNTJ9 17/12/2015 Call 11.810 2.035 2.035 0.000   0 1.875
SUNTK9 17/12/2015 Put 11.810 0.200 0.200 0.000   33 0.245
SUNCZ7 17/12/2015 Call 12.050 1.815 1.815 0.000   0 1.660
SUND17 17/12/2015 Put 12.050 0.245 0.245 0.000   230 0.295
SUNT79 17/12/2015 Call 12.300 1.595 1.595 0.000   0 1.445
SUNT89 17/12/2015 Put 12.300 0.295 0.295 0.000   35 0.355
SUNE79 17/12/2015 Call 12.530 1.400 1.400 0.000   15 1.260
SUNE89 17/12/2015 Put 12.530 0.350 0.350 0.000   0 0.425
SUNZ99 17/12/2015 Call 12.540 1.285 1.285 0.000   0 1.170
SUNZA9 17/12/2015 Put 12.540 0.350 0.350 0.000   80 0.420
SUNT99 17/12/2015 Call 12.780 1.205 1.205 0.000   0 1.075
SUNTA9 17/12/2015 Put 12.780 0.430 0.430 0.000   0 0.505
SUNZC9 17/12/2015 Call 12.790 1.120 1.120 0.000   0 1.005
SUNZB9 17/12/2015 Put 12.790 0.425 0.425 0.000   0 0.505
SUNDW9 17/12/2015 Call 13.010 1.040 1.040 0.000   0 0.920
SUNDX9 17/12/2015 Put 13.010 0.505 0.505 0.000   416 0.600
SUNZD9 17/12/2015 Call 13.020 0.975 0.975 0.000   114 0.870
SUNZE9 17/12/2015 Put 13.020 0.505 0.505 0.000   40 0.590
SUNTF9 17/12/2015 Call 13.260 0.875 0.875 0.000   15 0.770
SUNTG9 17/12/2015 Put 13.260 0.610 0.610 0.000   0 0.710
SUNE99 17/12/2015 Call 13.500 0.735 0.735 0.000   79 0.640
SUNEF9 17/12/2015 Put 13.500 0.725 0.725 0.000   282 0.825
SUNJO7 17/12/2015 Call 13.510 0.705 0.705 0.000   0 0.620
SUNJN7 17/12/2015 Put 13.510 0.715 0.715 0.000   200 0.815
SUNTD9 17/12/2015 Call 13.740 0.615 0.615 0.000   15 0.535
SUNTE9 17/12/2015 Put 13.740 0.855 0.855 0.000   82 0.960
SUNJP7 17/12/2015 Call 13.750 0.595 0.595 0.000   0 0.520
SUNJQ7 17/12/2015 Put 13.750 0.840 0.840 0.000   200 0.945
SUNDY9 17/12/2015 Call 13.980 0.510 0.510 0.000   91 0.440
SUNDZ9 17/12/2015 Put 13.980 1.000 1.000 0.000   50 1.110
SUNTH9 17/12/2015 Call 14.230 0.415 0.415 0.000   612 0.355
SUNTI9 17/12/2015 Put 14.230 1.170 1.170 0.000   50 1.275
SUNE59 17/12/2015 Call 14.460 0.340 0.340 0.000   398 0.290
SUNE69 17/12/2015 Put 14.460 1.335 1.335 0.000   60 1.440
SUNT59 17/12/2015 Call 14.940 0.000 0.000 0.000   300 0.185
SUNT69 17/12/2015 Put 14.940 1.725 1.725 0.000   0 1.835
SUNXL9 17/12/2015 Call 14.950 0.225 0.225 0.000   1,440 0.185
SUNXK9 17/12/2015 Put 14.950 1.685 1.685 0.000   70 1.785
SUNE39 17/12/2015 Call 15.430 0.145 0.145 0.000   64 0.120
SUNE49 17/12/2015 Put 15.430 2.155 2.155 0.000   0 2.285
SUNT39 17/12/2015 Call 15.910 0.000 0.000 0.000   0 0.075
SUNT49 17/12/2015 Put 15.910 0.000 0.000 0.000   0 2.750
SUNE19 17/12/2015 Call 16.390 0.050 0.050 0.000   0 0.045
SUNE29 17/12/2015 Put 16.390 3.065 3.065 0.000   0 3.225
SUNUD9 17/12/2015 Call 16.870 0.030 0.030 0.000   0 0.030
SUNUE9 17/12/2015 Put 16.870 3.530 3.530 0.000   0 3.710
SUNG89 17/12/2015 Call 17.350 0.020 0.020 0.000   0 0.015
SUNG99 17/12/2015 Put 17.350 4.005 4.005 0.000   0 4.190
SUNV29 17/12/2015 Call 17.840 0.010 0.010 0.000   0 0.010
SUNV39 17/12/2015 Put 17.840 4.490 4.490 0.000   0 4.680
SUNK79 17/12/2015 Call 18.320 0.006 0.006 0.000   0 0.006
SUNK89 17/12/2015 Put 18.320 4.970 4.970 0.000   0 5.160
SUNR59 17/12/2015 Call 19.280 0.002 0.002 0.000   0 0.002
SUNR69 17/12/2015 Put 19.280 5.925 5.925 0.000   0 6.115
SUNCF7 23/03/2016 Call 0.010 13.105 13.105 0.000   0 12.915
SUNZP9 23/03/2016 Call 11.000 2.825 2.825 0.000   60 2.640
SUNZQ9 23/03/2016 Put 11.000 0.230 0.230 0.000   0 0.270
SUNFM7 23/03/2016 Call 11.250 0.000 0.000 0.000   0 2.400
SUNFN7 23/03/2016 Put 11.250 0.000 0.000 0.000   60 0.325
SUNT19 23/03/2016 Call 11.500 0.000 0.000 0.000   0 2.175
SUNT29 23/03/2016 Put 11.500 0.000 0.000 0.000   0 0.380
SUNB97 23/03/2016 Call 11.750 0.000 0.000 0.000   0 1.950
SUNBF7 23/03/2016 Put 11.750 0.000 0.000 0.000   0 0.440
SUNP69 23/03/2016 Call 12.000 1.895 1.895 0.000   0 1.740
SUNP79 23/03/2016 Put 12.000 0.450 0.450 0.000   0 0.510
SUNBP7 23/03/2016 Call 12.250 1.685 1.685 0.000   0 1.535
SUNBQ7 23/03/2016 Put 12.250 0.530 0.530 0.000   0 0.585
SUNP19 23/03/2016 Call 12.500 1.485 1.485 0.000   0 1.350
SUNP29 23/03/2016 Put 12.500 0.610 0.610 0.000   0 0.680
SUNB77 23/03/2016 Call 12.750 1.310 1.310 0.000   0 1.175
SUNB87 23/03/2016 Put 12.750 0.705 0.705 0.000   0 0.780
SUNJ17 23/03/2016 Call 12.760 1.095 1.095 0.000   0 0.990
SUNJ27 23/03/2016 Put 12.760 0.700 0.700 0.000   0 0.780
SUNNW9 23/03/2016 Call 13.000 1.140 1.140 0.000   0 1.020
SUNNX9 23/03/2016 Put 13.000 0.810 0.810 0.000   176 0.900
SUNJ47 23/03/2016 Call 13.010 0.960 0.960 0.000   0 0.860
SUNJ37 23/03/2016 Put 13.010 0.805 0.805 0.000   0 0.890
SUNBM7 23/03/2016 Call 13.250 0.990 0.990 0.000   0 0.875
SUNBO7 23/03/2016 Put 13.250 0.925 0.925 0.000   5 1.025
SUNJ57 23/03/2016 Call 13.260 0.835 0.835 0.000   0 0.740
SUNJ67 23/03/2016 Put 13.260 0.920 0.920 0.000   0 1.015
SUNP39 23/03/2016 Call 13.500 0.855 0.855 0.000   0 0.750
SUNP49 23/03/2016 Put 13.500 1.055 1.055 0.000   30 1.160
SUNYX9 23/03/2016 Call 13.510 0.720 0.720 0.000   611 0.630
SUNYZ9 23/03/2016 Put 13.510 1.045 1.045 0.000   0 1.155
SUNBG7 23/03/2016 Call 13.750 0.730 0.730 0.000   10 0.635
SUNBH7 23/03/2016 Put 13.750 1.190 1.190 0.000   0 1.310
SUNJ87 23/03/2016 Call 13.760 0.615 0.615 0.000   130 0.535
SUNJ77 23/03/2016 Put 13.760 1.185 1.185 0.000   0 1.300
SUNNU9 23/03/2016 Call 14.000 0.620 0.620 0.000   39 0.535
SUNNV9 23/03/2016 Put 14.000 1.345 1.345 0.000   0 1.465
SUNZ29 23/03/2016 Call 14.010 0.525 0.525 0.000   50 0.450
SUNZ19 23/03/2016 Put 14.010 1.335 1.335 0.000   30 1.460
SUNBK7 23/03/2016 Call 14.250 0.525 0.525 0.000   0 0.450
SUNBL7 23/03/2016 Put 14.250 1.510 1.510 0.000   0 1.640
SUNNY9 23/03/2016 Call 14.500 0.440 0.440 0.000   20 0.370
SUNNZ9 23/03/2016 Put 14.500 1.685 1.685 0.000   0 1.825
SUNBI7 23/03/2016 Call 14.750 0.370 0.370 0.000   30 0.310
SUNBJ7 23/03/2016 Put 14.750 1.870 1.870 0.000   0 2.010
SUNNS9 23/03/2016 Call 15.000 0.305 0.305 0.000   0 0.255
SUNNT9 23/03/2016 Put 15.000 2.065 2.065 0.000   10 2.215
SUNB57 23/03/2016 Call 15.500 0.000 0.000 0.000   0 0.170
SUNB67 23/03/2016 Put 15.500 0.000 0.000 0.000   0 2.635
SUNNO9 23/03/2016 Call 16.000 0.000 0.000 0.000   0 0.110
SUNNP9 23/03/2016 Put 16.000 0.000 0.000 0.000   70 3.085
SUND77 23/03/2016 Call 16.500 0.090 0.090 0.000   0 0.070
SUND87 23/03/2016 Put 16.500 3.385 3.385 0.000   0 3.560
SUNNM9 23/03/2016 Call 17.000 0.055 0.055 0.000   0 0.045
SUNNN9 23/03/2016 Put 17.000 3.860 3.860 0.000   0 4.040
SUNNQ9 23/03/2016 Call 18.000 0.020 0.020 0.000   0 0.020
SUNNR9 23/03/2016 Put 18.000 4.830 4.830 0.000   0 5.020
SUNQQ9 23/03/2016 Call 19.000 0.008 0.008 0.000   0 0.007
SUNQR9 23/03/2016 Put 19.000 5.815 5.815 0.000   0 6.000
SUNKS7 23/06/2016 Call 0.010 13.170 13.170 0.000   0 12.980
SUNG67 23/06/2016 Call 10.000 3.815 3.815 0.000   0 3.630
SUNG57 23/06/2016 Put 10.000 0.175 0.175 0.000   0 0.200
SUNG77 23/06/2016 Call 10.500 3.325 3.325 0.000   0 3.140
SUNG87 23/06/2016 Put 10.500 0.240 0.240 0.000   40 0.265
SUNZT9 23/06/2016 Call 11.000 2.840 2.840 0.000   0 2.660
SUNZU9 23/06/2016 Put 11.000 0.320 0.320 0.000   3,000 0.355
SUNTT9 23/06/2016 Call 11.500 0.000 0.000 0.000   0 2.205
SUNTU9 23/06/2016 Put 11.500 0.000 0.000 0.000   0 0.470
SUNKT7 23/06/2016 Call 11.750 0.000 0.000 0.000   0 1.995
SUNKU7 23/06/2016 Put 11.750 0.000 0.000 0.000   0 0.535
SUNTR9 23/06/2016 Call 12.000 1.950 1.950 0.000   66 1.790
SUNTS9 23/06/2016 Put 12.000 0.550 0.550 0.000   0 0.610
SUNK87 23/06/2016 Call 12.250 1.750 1.750 0.000   0 1.605
SUNK97 23/06/2016 Put 12.250 0.630 0.630 0.000   0 0.690
SUNU29 23/06/2016 Call 12.500 1.565 1.565 0.000   0 1.425
SUNU39 23/06/2016 Put 12.500 0.715 0.715 0.000   0 0.785
SUNJX7 23/06/2016 Call 12.750 1.390 1.390 0.000   0 1.265
SUNJY7 23/06/2016 Put 12.750 0.810 0.810 0.000   0 0.885
SUNTP9 23/06/2016 Call 13.000 1.235 1.235 0.000   0 1.115
SUNTQ9 23/06/2016 Put 13.000 0.910 0.910 0.000   8 1.000
SUNK47 23/06/2016 Call 13.250 1.085 1.085 0.000   0 0.980
SUNK77 23/06/2016 Put 13.250 1.025 1.025 0.000   0 1.115
SUNTZ9 23/06/2016 Call 13.500 0.955 0.955 0.000   0 0.855
SUNU19 23/06/2016 Put 13.500 1.150 1.150 0.000   0 1.250
SUNJZ7 23/06/2016 Call 13.750 0.835 0.835 0.000   0 0.740
SUNK17 23/06/2016 Put 13.750 1.285 1.285 0.000   0 1.395
SUNTL9 23/06/2016 Call 14.000 0.725 0.725 0.000   0 0.640
SUNTM9 23/06/2016 Put 14.000 1.430 1.430 0.000   0 1.550
SUNJT7 23/06/2016 Call 14.250 0.625 0.625 0.000   0 0.545
SUNJU7 23/06/2016 Put 14.250 1.585 1.585 0.000   0 1.715
SUNTX9 23/06/2016 Call 14.500 0.540 0.540 0.000   0 0.470
SUNTY9 23/06/2016 Put 14.500 1.755 1.755 0.000   0 1.885
SUNK27 23/06/2016 Call 14.750 0.465 0.465 0.000   0 0.395
SUNK37 23/06/2016 Put 14.750 1.930 1.930 0.000   0 2.070
SUNTN9 23/06/2016 Call 15.000 0.395 0.395 0.000   0 0.340
SUNTO9 23/06/2016 Put 15.000 2.120 2.120 0.000   0 2.260
SUNJV7 23/06/2016 Call 15.500 0.000 0.000 0.000   0 0.240
SUNJW7 23/06/2016 Put 15.500 0.000 0.000 0.000   0 2.670
SUNTV9 23/06/2016 Call 16.000 0.000 0.000 0.000   0 0.170
SUNTW9 23/06/2016 Put 16.000 0.000 0.000 0.000   0 3.115
SUNUF9 23/06/2016 Call 17.000 0.100 0.100 0.000   0 0.085
SUNUG9 23/06/2016 Put 17.000 3.875 3.875 0.000   0 4.055
SUNUR9 23/06/2016 Call 18.000 0.045 0.045 0.000   0 0.040
SUNUS9 23/06/2016 Put 18.000 4.840 4.840 0.000   0 5.030
SUNW89 23/06/2016 Call 19.000 0.020 0.020 0.000   0 0.020
SUNW99 23/06/2016 Put 19.000 5.825 5.825 0.000   0 6.010
SUNF57 29/09/2016 Call 11.000 2.815 2.815 0.000   0 2.625
SUNF67 29/09/2016 Put 11.000 0.265 0.265 0.000   0 0.300
SUNBX7 29/09/2016 Call 11.500 2.320 2.320 0.000   0 2.130
SUNBY7 29/09/2016 Put 11.500 0.400 0.400 0.000   0 0.455
SUNC87 29/09/2016 Call 12.000 1.840 1.840 0.000   0 1.675
SUNC97 29/09/2016 Put 12.000 0.580 0.580 0.000   0 0.650
SUNBT7 29/09/2016 Call 12.500 1.430 1.430 0.000   0 1.285
SUNBU7 29/09/2016 Put 12.500 0.800 0.800 0.000   0 0.885
SUNC47 29/09/2016 Call 13.000 1.105 1.105 0.000   0 0.985
SUNC57 29/09/2016 Put 13.000 1.065 1.065 0.000   0 1.165
SUNBV7 29/09/2016 Call 13.500 0.850 0.850 0.000   0 0.755
SUNBW7 29/09/2016 Put 13.500 1.365 1.365 0.000   0 1.480
SUNC27 29/09/2016 Call 14.000 0.650 0.650 0.000   0 0.575
SUNC37 29/09/2016 Put 14.000 1.700 1.700 0.000   0 1.830
SUNBR7 29/09/2016 Call 14.500 0.490 0.490 0.000   0 0.430
SUNBS7 29/09/2016 Put 14.500 2.070 2.070 0.000   0 2.210
SUNC67 29/09/2016 Call 15.000 0.370 0.370 0.000   0 0.320
SUNC77 29/09/2016 Put 15.000 2.465 2.465 0.000   0 2.620
SUNBZ7 29/09/2016 Call 16.000 0.200 0.200 0.000   0 0.170
SUNC17 29/09/2016 Put 16.000 3.320 3.320 0.000   0 3.485
SUND57 29/09/2016 Call 17.000 0.105 0.105 0.000   0 0.090
SUND67 29/09/2016 Put 17.000 4.225 4.225 0.000   0 4.400
SUNU58 22/12/2016 Call 9.800 4.010 4.010 0.000   0 3.820
SUNU68 22/12/2016 Put 9.800 0.150 0.150 0.000   20 0.170
SUNKI7 22/12/2016 Call 11.760 2.080 2.080 0.000   0 1.905
SUNKJ7 22/12/2016 Put 11.760 0.665 0.665 0.000   0 0.725
SUNKQ7 22/12/2016 Call 12.250 1.665 1.665 0.000   0 1.510
SUNKR7 22/12/2016 Put 12.250 0.875 0.875 0.000   0 0.945
SUNKG7 22/12/2016 Call 12.740 1.330 1.330 0.000   0 1.195
SUNKH7 22/12/2016 Put 12.740 1.120 1.120 0.000   0 1.205
SUNKM7 22/12/2016 Call 13.230 1.060 1.060 0.000   0 0.955
SUNKN7 22/12/2016 Put 13.230 1.395 1.395 0.000   0 1.495
SUNKE7 22/12/2016 Call 13.720 0.845 0.845 0.000   0 0.760
SUNKF7 22/12/2016 Put 13.720 1.695 1.695 0.000   0 1.810
SUNKK7 22/12/2016 Call 14.210 0.670 0.670 0.000   0 0.600
SUNKL7 22/12/2016 Put 14.210 2.030 2.030 0.000   0 2.155
SUNKA7 22/12/2016 Call 14.700 0.530 0.530 0.000   0 0.470
SUNKB7 22/12/2016 Put 14.700 2.390 2.390 0.000   0 2.520
SUNKC7 22/12/2016 Call 15.680 0.325 0.325 0.000   0 0.285
SUNKD7 22/12/2016 Put 15.680 3.160 3.160 0.000   0 3.315
SUNKO7 22/12/2016 Call 16.660 0.195 0.195 0.000   0 0.165
SUNKP7 22/12/2016 Put 16.660 4.005 4.005 0.000   0 4.170
SUNX79 21/12/2017 Call 13.000 1.300 1.300 0.000   0 1.195
SUNX89 21/12/2017 Put 13.000 1.745 1.745 0.000   0 1.850
SUNX99 21/12/2017 Call 13.500 1.090 1.090 0.000   0 1.000
SUNXA9 21/12/2017 Put 13.500 2.100 2.100 0.000   0 2.210
SUNXC9 21/12/2017 Call 14.000 0.910 0.910 0.000   0 0.835
SUNXB9 21/12/2017 Put 14.000 2.475 2.475 0.000   0 2.595
SUNXD9 21/12/2017 Call 14.500 0.760 0.760 0.000   0 0.690
SUNXF9 21/12/2017 Put 14.500 2.860 2.860 0.000   0 2.990
SUNXH9 21/12/2017 Call 15.000 0.640 0.640 0.000   0 0.580
SUNXG9 21/12/2017 Put 15.000 3.270 3.270 0.000   0 3.405

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.