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 14.290 Up 0.050 14.280 14.300 14.240 14.360 14.240 2,650,575 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNCQ9 28/08/2014 Call 0.010 13.855 13.855 0.000   0 13.855
SUNW98 28/08/2014 Call 10.500 3.805 3.805 0.000   0 3.805
SUNWA8 28/08/2014 Put 10.500 0.001 0.001 0.000   0 0.001
SUNVQ8 28/08/2014 Call 10.750 3.555 3.555 0.000   0 3.555
SUNVR8 28/08/2014 Put 10.750 0.003 0.003 0.000   0 0.003
SUNWJ8 28/08/2014 Call 11.000 3.305 3.305 0.000   0 3.305
SUNWK8 28/08/2014 Put 11.000 0.005 0.005 0.000   0 0.005
SUNW58 28/08/2014 Call 11.250 3.055 3.055 0.000   0 3.055
SUNW68 28/08/2014 Put 11.250 0.008 0.008 0.000   0 0.008
SUNW18 28/08/2014 Call 11.500 2.805 2.805 0.000   0 2.805
SUNW28 28/08/2014 Put 11.500 0.010 0.010 0.000   0 0.010
SUNVS8 28/08/2014 Call 11.750 2.555 2.555 0.000   0 2.555
SUNVT8 28/08/2014 Put 11.750 0.015 0.015 0.000   0 0.015
SUNWH8 28/08/2014 Call 12.000 2.305 2.305 0.000   0 2.305
SUNWI8 28/08/2014 Put 12.000 0.020 0.020 0.000   0 0.020
SUNW78 28/08/2014 Call 12.250 2.055 2.055 0.000   0 2.055
SUNW88 28/08/2014 Put 12.250 0.025 0.025 0.000   0 0.025
SUNW38 28/08/2014 Call 12.500 1.810 1.810 0.000   0 1.810
SUNW48 28/08/2014 Put 12.500 0.030 0.030 0.000   0 0.030
SUNXB8 28/08/2014 Call 12.510 1.375 1.375 0.000   0 1.375
SUNXA8 28/08/2014 Put 12.510 0.030 0.030 0.000   0 0.030
SUNVW8 28/08/2014 Call 12.750 1.560 1.560 0.000   0 1.560
SUNVX8 28/08/2014 Put 12.750 0.035 0.035 0.000   0 0.035
SUNXC8 28/08/2014 Call 12.760 1.120 1.120 0.000   0 1.120
SUNXD8 28/08/2014 Put 12.760 0.035 0.035 0.000   0 0.035
SUNWF8 28/08/2014 Call 13.000 1.310 1.310 0.000   0 1.310
SUNWG8 28/08/2014 Put 13.000 0.050 0.050 0.000   0 0.050
SUNXG8 28/08/2014 Call 13.010 0.880 0.880 0.000   0 0.880
SUNXF8 28/08/2014 Put 13.010 0.050 0.050 0.000   0 0.050
SUNWB8 28/08/2014 Call 13.250 1.060 1.060 0.000   0 1.060
SUNWC8 28/08/2014 Put 13.250 0.070 0.070 0.000 100 0 0.070
SUNXH8 28/08/2014 Call 13.260 0.650 0.650 0.000   0 0.650
SUNXI8 28/08/2014 Put 13.260 0.075 0.075 0.000   0 0.075
SUNVY8 28/08/2014 Call 13.500 0.815 0.815 0.000 1,216 0 0.815
SUNVZ8 28/08/2014 Put 13.500 0.115 0.115 0.070 500 0 0.115
SUNXK8 28/08/2014 Call 13.510 0.445 0.445 0.000   0 0.445
SUNXJ8 28/08/2014 Put 13.510 0.115 0.115 0.000   0 0.115
SUNVU8 28/08/2014 Call 13.750 0.585 0.585 0.000   0 0.585
SUNVV8 28/08/2014 Put 13.750 0.185 0.185 0.170 650 0 0.185
SUNXM8 28/08/2014 Call 13.760 0.280 0.280 0.000   0 0.280
SUNXL8 28/08/2014 Put 13.760 0.185 0.185 0.000   0 0.185
SUNWD8 28/08/2014 Call 14.000 0.380 0.380 0.000   0 0.380
SUNWE8 28/08/2014 Put 14.000 0.300 0.300 0.280 70 0 0.300
SUNXN8 28/08/2014 Call 14.010 0.160 0.160 0.000   0 0.160
SUNXO8 28/08/2014 Put 14.010 0.300 0.300 0.000   0 0.300
SUNWM8 28/08/2014 Call 14.250 0.220 0.220 0.000   0 0.220
SUNWN8 28/08/2014 Put 14.250 0.465 0.465 0.400 1 0 0.465
SUNXQ8 28/08/2014 Call 14.260 0.080 0.080 0.000   0 0.080
SUNXP8 28/08/2014 Put 14.260 0.470 0.470 0.000   0 0.470
SUNWO8 28/08/2014 Call 14.500 0.110 0.110 0.115 426 0 0.110
SUNWP8 28/08/2014 Put 14.500 0.675 0.675 0.000   0 0.675
SUNYD8 28/08/2014 Call 14.750 0.050 0.050 0.000   0 0.050
SUNYE8 28/08/2014 Put 14.750 0.905 0.905 0.000   0 0.905
SUNZE8 28/08/2014 Call 15.000 0.020 0.020 0.000   0 0.020
SUNZF8 28/08/2014 Put 15.000 1.150 1.150 0.000   0 1.150
SUNZO8 28/08/2014 Call 15.500 0.002 0.002 0.000   0 0.002
SUNZP8 28/08/2014 Put 15.500 1.640 1.640 0.000   0 1.640
SUNB49 28/08/2014 Call 16.000 0.000 0.000 0.000   0 0.000
SUNB59 28/08/2014 Put 16.000 2.140 2.140 0.000   0 2.140
SUNET9 28/08/2014 Call 16.500 0.000 0.000 0.000   0 0.000
SUNEU9 28/08/2014 Put 16.500 2.635 2.635 0.000   0 2.635
SUNGL9 28/08/2014 Call 17.000 0.000 0.000 0.000   0 0.000
SUNGM9 28/08/2014 Put 17.000 3.135 3.135 0.000   0 3.135
SUNGZ8 25/09/2014 Call 0.010 13.885 13.885 0.000   0 13.885
SUNEM9 25/09/2014 Call 0.110 13.730 13.730 0.000   0 13.730
SUNEL9 25/09/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNCF8 25/09/2014 Call 3.870 10.425 10.425 0.000   0 10.425
SUNCG8 25/09/2014 Put 3.870 0.000 0.000 0.000   0 0.000
SUNCI8 25/09/2014 Call 4.840 9.455 9.455 0.000   0 9.455
SUNCH8 25/09/2014 Put 4.840 0.000 0.000 0.000   0 0.000
SUNRS7 25/09/2014 Call 8.950 5.355 5.355 0.000   0 5.355
SUNRR7 25/09/2014 Put 8.950 0.000 0.000 0.000   0 0.000
SUNRT7 25/09/2014 Call 9.190 5.115 5.115 0.000   0 5.115
SUNRU7 25/09/2014 Put 9.190 0.000 0.000 0.000   0 0.000
SUNV99 25/09/2014 Call 9.670 4.635 4.635 0.000   0 4.635
SUNVA9 25/09/2014 Put 9.670 0.001 0.001 0.000   0 0.001
SUNUW9 25/09/2014 Call 10.160 4.145 4.145 0.000   0 4.145
SUNUX9 25/09/2014 Put 10.160 0.003 0.003 0.000   0 0.003
SUNVF8 25/09/2014 Call 10.170 3.745 3.745 0.000   0 3.745
SUNVE8 25/09/2014 Put 10.170 0.003 0.003 0.000   0 0.003
SUNTY8 25/09/2014 Call 10.400 3.905 3.905 0.000   0 3.905
SUNTZ8 25/09/2014 Put 10.400 0.004 0.004 0.000   0 0.004
SUNVG8 25/09/2014 Call 10.410 3.510 3.510 0.000   0 3.510
SUNVH8 25/09/2014 Put 10.410 0.005 0.005 0.000   0 0.005
SUNVB9 25/09/2014 Call 10.650 3.655 3.655 0.000   0 3.655
SUNVC9 25/09/2014 Put 10.650 0.007 0.007 0.000   0 0.007
SUNPZ8 25/09/2014 Call 10.880 3.425 3.425 0.000   0 3.425
SUNQ18 25/09/2014 Put 10.880 0.010 0.010 0.000   0 0.010
SUNUY9 25/09/2014 Call 11.130 3.175 3.175 0.000   0 3.175
SUNUZ9 25/09/2014 Put 11.130 0.015 0.015 0.000   0 0.015
SUNI18 25/09/2014 Call 11.370 2.935 2.935 0.000   0 2.935
SUNI28 25/09/2014 Put 11.370 0.020 0.020 0.000   0 0.020
SUNW79 25/09/2014 Call 11.610 2.695 2.695 0.000   0 2.695
SUNW89 25/09/2014 Put 11.610 0.025 0.025 0.000   0 0.025
SUNF69 25/09/2014 Call 11.620 2.300 2.300 0.000   0 2.300
SUNF79 25/09/2014 Put 11.620 0.025 0.025 0.000   0 0.025
SUNFU8 25/09/2014 Call 11.850 2.455 2.455 0.000   0 2.455
SUNFV8 25/09/2014 Put 11.850 0.030 0.030 0.000   0 0.030
SUNZP9 25/09/2014 Call 12.090 2.215 2.215 0.000   0 2.215
SUNZQ9 25/09/2014 Put 12.090 0.035 0.035 0.000   0 0.035
SUNFO8 25/09/2014 Call 12.340 1.970 1.970 0.000   0 1.970
SUNFP8 25/09/2014 Put 12.340 0.045 0.045 0.000   0 0.045
SUNEF7 25/09/2014 Call 12.580 1.730 1.730 0.000   0 1.730
SUNEG7 25/09/2014 Put 12.580 0.055 0.055 0.000   0 0.055
SUNKF8 25/09/2014 Call 12.590 1.330 1.330 0.000   0 1.330
SUNKG8 25/09/2014 Put 12.590 0.055 0.055 0.000   0 0.055
SUNFW8 25/09/2014 Call 12.820 1.490 1.490 0.000   0 1.490
SUNFX8 25/09/2014 Put 12.820 0.070 0.070 0.000   0 0.070
SUNIQ8 25/09/2014 Call 12.830 1.095 1.095 0.000   0 1.095
SUNIR8 25/09/2014 Put 12.830 0.070 0.070 0.000   0 0.070
SUNFT7 25/09/2014 Call 13.060 1.250 1.250 0.000   0 1.250
SUNFU7 25/09/2014 Put 13.060 0.095 0.095 0.000   0 0.095
SUNK28 25/09/2014 Call 13.070 0.875 0.875 0.000   0 0.875
SUNK18 25/09/2014 Put 13.070 0.095 0.095 0.000   0 0.095
SUNFM8 25/09/2014 Call 13.300 1.010 1.010 0.000   0 1.010
SUNFN8 25/09/2014 Put 13.300 0.130 0.130 0.000   0 0.130
SUNK38 25/09/2014 Call 13.310 0.670 0.670 0.000   0 0.670
SUNK48 25/09/2014 Put 13.310 0.135 0.135 0.000   0 0.135
SUNK37 25/09/2014 Call 13.540 0.775 0.775 0.000   0 0.775
SUNK47 25/09/2014 Put 13.540 0.190 0.190 0.000   0 0.190
SUNFQ8 25/09/2014 Call 13.790 0.550 0.550 0.600 20 0 0.550
SUNFR8 25/09/2014 Put 13.790 0.275 0.275 0.000   0 0.275
SUNZS8 25/09/2014 Call 13.800 0.340 0.340 0.000   0 0.340
SUNZT8 25/09/2014 Put 13.800 0.275 0.275 0.000   0 0.275
SUNQX7 25/09/2014 Call 14.030 0.365 0.365 0.000   0 0.365
SUNQY7 25/09/2014 Put 14.030 0.385 0.385 0.000   0 0.385
SUNFS8 25/09/2014 Call 14.270 0.220 0.220 0.000   0 0.220
SUNFT8 25/09/2014 Put 14.270 0.535 0.535 0.000   0 0.535
SUNSZ7 25/09/2014 Call 14.520 0.120 0.120 0.000   0 0.120
SUNT17 25/09/2014 Put 14.520 0.725 0.725 0.000   0 0.725
SUNFK8 25/09/2014 Call 15.000 0.035 0.035 0.000   0 0.035
SUNFL8 25/09/2014 Put 15.000 1.150 1.150 0.000   0 1.150
SUNDQ8 25/09/2014 Call 15.480 0.010 0.010 0.000   0 0.010
SUNDR8 25/09/2014 Put 15.480 1.620 1.620 0.000   0 1.620
SUNL48 25/09/2014 Call 15.960 0.004 0.004 0.000   0 0.004
SUNL58 25/09/2014 Put 15.960 2.095 2.095 0.000   0 2.095
SUNF98 25/09/2014 Call 16.440 0.001 0.001 0.000   0 0.001
SUNFF8 25/09/2014 Put 16.440 2.575 2.575 0.000   0 2.575
SUNEV9 25/09/2014 Call 16.940 0.000 0.000 0.000   0 0.000
SUNEW9 25/09/2014 Put 16.940 3.075 3.075 0.000   0 3.075
SUNGN9 25/09/2014 Call 17.420 0.000 0.000 0.000   0 0.000
SUNGO9 25/09/2014 Put 17.420 3.555 3.555 0.000   0 3.555
SUNGK9 30/10/2014 Call 0.010 13.920 13.920 0.000   0 13.920
SUNEO9 30/10/2014 Call 0.110 13.730 13.730 0.000   0 13.730
SUNEN9 30/10/2014 Put 0.110 0.000 0.000 0.000   0 0.000
SUNZ38 30/10/2014 Call 11.250 3.055 3.055 0.000   0 3.055
SUNZ48 30/10/2014 Put 11.250 0.040 0.040 0.000   0 0.040
SUNYN8 30/10/2014 Call 11.500 2.805 2.805 0.000   0 2.805
SUNYO8 30/10/2014 Put 11.500 0.040 0.040 0.000   0 0.040
SUNYF8 30/10/2014 Call 11.750 2.555 2.555 0.000   0 2.555
SUNYG8 30/10/2014 Put 11.750 0.040 0.040 0.000   0 0.040
SUNZ18 30/10/2014 Call 12.000 2.305 2.305 0.000   0 2.305
SUNZ28 30/10/2014 Put 12.000 0.045 0.045 0.000   0 0.045
SUNYT8 30/10/2014 Call 12.250 2.055 2.055 0.000   0 2.055
SUNYU8 30/10/2014 Put 12.250 0.055 0.055 0.000   0 0.055
SUNYJ8 30/10/2014 Call 12.500 1.810 1.810 0.000   0 1.810
SUNYK8 30/10/2014 Put 12.500 0.070 0.070 0.000   0 0.070
SUNZ98 30/10/2014 Call 12.750 1.560 1.560 0.000   0 1.560
SUNZA8 30/10/2014 Put 12.750 0.090 0.090 0.000   0 0.090
SUNCR9 30/10/2014 Call 12.760 1.230 1.230 0.000   0 1.230
SUNCS9 30/10/2014 Put 12.760 0.090 0.090 0.000   0 0.090
SUNYX8 30/10/2014 Call 13.000 1.310 1.310 0.000   0 1.310
SUNYZ8 30/10/2014 Put 13.000 0.125 0.125 0.000   0 0.125
SUNYV8 30/10/2014 Call 13.250 1.060 1.060 0.000   0 1.060
SUNYW8 30/10/2014 Put 13.250 0.165 0.165 0.000   0 0.165
SUNYL8 30/10/2014 Call 13.500 0.820 0.820 0.000   0 0.820
SUNYM8 30/10/2014 Put 13.500 0.230 0.230 0.000   0 0.230
SUNZ78 30/10/2014 Call 13.750 0.595 0.595 0.000   0 0.595
SUNZ88 30/10/2014 Put 13.750 0.315 0.315 0.000   0 0.315
SUNZV8 30/10/2014 Call 13.760 0.450 0.450 0.000   0 0.450
SUNZU8 30/10/2014 Put 13.760 0.310 0.310 0.000   0 0.310
SUNYR8 30/10/2014 Call 14.000 0.410 0.410 0.000   0 0.410
SUNYS8 30/10/2014 Put 14.000 0.420 0.420 0.000   0 0.420
SUNYP8 30/10/2014 Call 14.250 0.265 0.265 0.000   0 0.265
SUNYQ8 30/10/2014 Put 14.250 0.560 0.560 0.000   0 0.560
SUNYH8 30/10/2014 Call 14.500 0.165 0.165 0.000 1,216 0 0.165
SUNYI8 30/10/2014 Put 14.500 0.730 0.730 0.000   0 0.730
SUNZ58 30/10/2014 Call 14.750 0.105 0.105 0.000   0 0.105
SUNZ68 30/10/2014 Put 14.750 0.930 0.930 0.000   0 0.930
SUNZG8 30/10/2014 Call 15.000 0.065 0.065 0.000   0 0.065
SUNZH8 30/10/2014 Put 15.000 1.150 1.150 0.000   0 1.150
SUNI39 30/10/2014 Call 15.010 0.060 0.060 0.000   0 0.060
SUNI29 30/10/2014 Put 15.010 1.110 1.110 0.000   0 1.110
SUNZQ8 30/10/2014 Call 15.500 0.025 0.025 0.000   0 0.025
SUNZR8 30/10/2014 Put 15.500 1.640 1.640 0.000   0 1.640
SUNB69 30/10/2014 Call 16.000 0.007 0.007 0.000   0 0.007
SUNB79 30/10/2014 Put 16.000 2.135 2.135 0.000   0 2.135
SUNEX9 30/10/2014 Call 16.500 0.002 0.002 0.000   0 0.002
SUNEY9 30/10/2014 Put 16.500 2.635 2.635 0.000   0 2.635
SUNGP9 30/10/2014 Call 17.000 0.001 0.001 0.000   0 0.001
SUNGQ9 30/10/2014 Put 17.000 3.135 3.135 0.000   0 3.135
SUNBW9 27/11/2014 Call 11.500 2.805 2.805 0.000   0 2.805
SUNBX9 27/11/2014 Put 11.500 0.035 0.035 0.000   0 0.035
SUNCM9 27/11/2014 Call 11.750 2.560 2.560 0.000   0 2.560
SUNCN9 27/11/2014 Put 11.750 0.045 0.045 0.000   0 0.045
SUNCG9 27/11/2014 Call 12.000 2.310 2.310 0.000   0 2.310
SUNCH9 27/11/2014 Put 12.000 0.055 0.055 0.000   0 0.055
SUNBY9 27/11/2014 Call 12.250 2.060 2.060 0.000   0 2.060
SUNBZ9 27/11/2014 Put 12.250 0.070 0.070 0.000   0 0.070
SUNBU9 27/11/2014 Call 12.500 1.810 1.810 0.000   0 1.810
SUNBV9 27/11/2014 Put 12.500 0.090 0.090 0.000   0 0.090
SUNCO9 27/11/2014 Call 12.750 1.560 1.560 0.000   0 1.560
SUNCP9 27/11/2014 Put 12.750 0.120 0.120 0.000   0 0.120
SUNC99 27/11/2014 Call 13.000 1.315 1.315 0.000   0 1.315
SUNCF9 27/11/2014 Put 13.000 0.160 0.160 0.000   0 0.160
SUNC59 27/11/2014 Call 13.250 1.075 1.075 0.000   0 1.075
SUNC69 27/11/2014 Put 13.250 0.210 0.210 0.000   0 0.210
SUNBQ9 27/11/2014 Call 13.500 0.850 0.850 0.000   0 0.850
SUNBR9 27/11/2014 Put 13.500 0.280 0.280 0.000   0 0.280
SUND39 27/11/2014 Call 13.510 0.730 0.730 0.000   0 0.730
SUND29 27/11/2014 Put 13.510 0.275 0.275 0.000   0 0.275
SUNCK9 27/11/2014 Call 13.750 0.640 0.640 0.000   0 0.640
SUNCL9 27/11/2014 Put 13.750 0.365 0.365 0.000   0 0.365
SUNCI9 27/11/2014 Call 14.000 0.465 0.465 0.000   0 0.465
SUNCJ9 27/11/2014 Put 14.000 0.470 0.470 0.000   0 0.470
SUNC39 27/11/2014 Call 14.250 0.325 0.325 0.000   0 0.325
SUNC49 27/11/2014 Put 14.250 0.600 0.600 0.000   0 0.600
SUNBS9 27/11/2014 Call 14.500 0.225 0.225 0.000   0 0.225
SUNBT9 27/11/2014 Put 14.500 0.760 0.760 0.700 12 0 0.760
SUNC79 27/11/2014 Call 14.750 0.155 0.155 0.000   0 0.155
SUNC89 27/11/2014 Put 14.750 0.950 0.950 0.000   0 0.950
SUNC19 27/11/2014 Call 15.000 0.105 0.105 0.000   0 0.105
SUNC29 27/11/2014 Put 15.000 1.165 1.165 0.000   0 1.165
SUNCX9 27/11/2014 Call 15.500 0.045 0.045 0.000   0 0.045
SUNCY9 27/11/2014 Put 15.500 1.640 1.640 0.000   0 1.640
SUND49 27/11/2014 Call 16.000 0.020 0.020 0.000   0 0.020
SUND59 27/11/2014 Put 16.000 2.135 2.135 0.000   0 2.135
SUNEZ9 27/11/2014 Call 16.500 0.010 0.010 0.000   0 0.010
SUNF19 27/11/2014 Put 16.500 2.635 2.635 0.000   0 2.635
SUNGR9 27/11/2014 Call 17.000 0.004 0.004 0.000   0 0.004
SUNGS9 27/11/2014 Put 17.000 3.135 3.135 0.000   0 3.135
SUNRM8 18/12/2014 Call 0.010 13.970 13.970 0.000   0 13.970
SUNK29 18/12/2014 Call 5.810 8.490 8.490 0.000   0 8.490
SUNK39 18/12/2014 Put 5.810 0.000 0.000 0.000   0 0.000
SUNXY8 18/12/2014 Call 7.250 7.050 7.050 0.000   0 7.050
SUNXW8 18/12/2014 Put 7.250 0.000 0.000 0.000   0 0.000
SUNI48 18/12/2014 Call 7.740 6.560 6.560 0.000   0 6.560
SUNI38 18/12/2014 Put 7.740 0.000 0.000 0.000   0 0.000
SUNI68 18/12/2014 Call 8.230 6.070 6.070 0.000   0 6.070
SUNI58 18/12/2014 Put 8.230 0.001 0.001 0.000   0 0.001
SUNBF8 18/12/2014 Call 9.190 5.115 5.115 0.000   0 5.115
SUNBG8 18/12/2014 Put 9.190 0.007 0.007 0.000   0 0.007
SUNK49 18/12/2014 Call 9.670 4.635 4.635 0.000   0 4.635
SUNK59 18/12/2014 Put 9.670 0.015 0.015 0.000   0 0.015
SUNBI8 18/12/2014 Call 10.160 4.145 4.145 0.000   0 4.145
SUNBH8 18/12/2014 Put 10.160 0.020 0.020 0.000   0 0.020
SUNU18 18/12/2014 Call 10.400 3.905 3.905 0.000   0 3.905
SUNU28 18/12/2014 Put 10.400 0.025 0.025 0.000   0 0.025
SUNRH9 18/12/2014 Call 10.650 3.655 3.655 0.000   0 3.655
SUNRI9 18/12/2014 Put 10.650 0.030 0.030 0.000   0 0.030
SUNSG8 18/12/2014 Call 10.880 3.425 3.425 0.000   0 3.425
SUNSH8 18/12/2014 Put 10.880 0.035 0.035 0.000   0 0.035
SUNBJ8 18/12/2014 Call 11.130 3.175 3.175 0.000   0 3.175
SUNBK8 18/12/2014 Put 11.130 0.040 0.040 0.000   0 0.040
SUNQK8 18/12/2014 Call 11.370 2.935 2.935 0.000   0 2.935
SUNQL8 18/12/2014 Put 11.370 0.045 0.045 0.000   0 0.045
SUNW99 18/12/2014 Call 11.610 2.695 2.695 0.000   0 2.695
SUNWA9 18/12/2014 Put 11.610 0.050 0.050 0.000   0 0.050
SUNQW8 18/12/2014 Call 11.850 2.460 2.460 0.000   0 2.460
SUNQX8 18/12/2014 Put 11.850 0.060 0.060 0.000   0 0.060
SUNBM8 18/12/2014 Call 12.090 2.220 2.220 0.000   0 2.220
SUNBL8 18/12/2014 Put 12.090 0.075 0.075 0.000   0 0.075
SUNQO8 18/12/2014 Call 12.340 1.970 1.970 0.000   0 1.970
SUNQP8 18/12/2014 Put 12.340 0.095 0.095 0.000   0 0.095
SUNEH7 18/12/2014 Call 12.580 1.730 1.730 0.000   0 1.730
SUNEI7 18/12/2014 Put 12.580 0.115 0.115 0.000   0 0.115
SUNQU8 18/12/2014 Call 12.820 1.495 1.495 0.000   0 1.495
SUNQV8 18/12/2014 Put 12.820 0.145 0.145 0.000   0 0.145
SUNG68 18/12/2014 Call 13.060 1.265 1.265 0.000   0 1.265
SUNG58 18/12/2014 Put 13.060 0.185 0.185 0.000   0 0.185
SUNEK9 18/12/2014 Call 13.070 1.110 1.110 0.000   0 1.110
SUNEJ9 18/12/2014 Put 13.070 0.185 0.185 0.000   0 0.185
SUNQQ8 18/12/2014 Call 13.300 1.040 1.040 0.000   0 1.040
SUNQR8 18/12/2014 Put 13.300 0.240 0.240 0.000   0 0.240
SUNB89 18/12/2014 Call 13.310 0.920 0.920 0.000   0 0.920
SUNB99 18/12/2014 Put 13.310 0.235 0.235 0.000   0 0.235
SUNG78 18/12/2014 Call 13.540 0.830 0.830 0.000   0 0.830
SUNG88 18/12/2014 Put 13.540 0.310 0.310 0.000   0 0.310
SUNGL8 18/12/2014 Call 13.550 0.825 0.825 0.000   0 0.825
SUNGM8 18/12/2014 Put 13.550 0.310 0.310 0.000   0 0.310
SUNQS8 18/12/2014 Call 13.790 0.640 0.640 0.000   0 0.640
SUNQT8 18/12/2014 Put 13.790 0.400 0.400 0.000   0 0.400
SUNCU9 18/12/2014 Call 13.800 0.590 0.590 0.000   0 0.590
SUNCT9 18/12/2014 Put 13.800 0.395 0.395 0.000   0 0.395
SUNQZ7 18/12/2014 Call 14.030 0.485 0.485 0.000   0 0.485
SUNR17 18/12/2014 Put 14.030 0.510 0.510 0.000   0 0.510
SUNQM8 18/12/2014 Call 14.270 0.360 0.360 0.000   0 0.360
SUNQN8 18/12/2014 Put 14.270 0.650 0.650 0.000   0 0.650
SUNT27 18/12/2014 Call 14.520 0.260 0.260 0.000   0 0.260
SUNT37 18/12/2014 Put 14.520 0.815 0.815 0.000   0 0.815
SUNRN8 18/12/2014 Call 15.000 0.135 0.135 0.000   0 0.135
SUNRO8 18/12/2014 Put 15.000 1.195 1.195 0.000   0 1.195
SUNDS8 18/12/2014 Call 15.480 0.070 0.070 0.000   0 0.070
SUNDT8 18/12/2014 Put 15.480 1.630 1.630 0.000   0 1.630
SUNZW8 18/12/2014 Call 15.960 0.035 0.035 0.000   0 0.035
SUNZX8 18/12/2014 Put 15.960 2.100 2.100 0.000   0 2.100
SUNFG8 18/12/2014 Call 16.440 0.020 0.020 0.000   0 0.020
SUNFH8 18/12/2014 Put 16.440 2.575 2.575 0.000   0 2.575
SUNF29 18/12/2014 Call 16.940 0.010 0.010 0.000   0 0.010
SUNF39 18/12/2014 Put 16.940 3.075 3.075 0.000   0 3.075
SUNGT9 18/12/2014 Call 17.420 0.005 0.005 0.000   0 0.005
SUNGU9 18/12/2014 Put 17.420 3.555 3.555 0.000   0 3.555
SUNFZ9 29/01/2015 Call 12.250 2.055 2.055 0.000   0 2.055
SUNG19 29/01/2015 Put 12.250 0.095 0.095 0.000   0 0.095
SUNFJ9 29/01/2015 Call 12.500 1.805 1.805 0.000   0 1.805
SUNFK9 29/01/2015 Put 12.500 0.125 0.125 0.000   0 0.125
SUNFP9 29/01/2015 Call 12.750 1.560 1.560 0.000   0 1.560
SUNFQ9 29/01/2015 Put 12.750 0.160 0.160 0.000   0 0.160
SUNFV9 29/01/2015 Call 13.000 1.320 1.320 0.000   0 1.320
SUNFW9 29/01/2015 Put 13.000 0.205 0.205 0.000   0 0.205
SUNG29 29/01/2015 Call 13.250 1.100 1.100 0.000   0 1.100
SUNG39 29/01/2015 Put 13.250 0.265 0.265 0.000   0 0.265
SUNFF9 29/01/2015 Call 13.500 0.900 0.900 0.000   0 0.900
SUNFG9 29/01/2015 Put 13.500 0.340 0.340 0.000   0 0.340
SUNFL9 29/01/2015 Call 13.750 0.720 0.720 0.000   0 0.720
SUNFM9 29/01/2015 Put 13.750 0.430 0.430 0.000   0 0.430
SUNFX9 29/01/2015 Call 14.000 0.570 0.570 0.000   0 0.570
SUNFY9 29/01/2015 Put 14.000 0.540 0.540 0.000   0 0.540
SUNG49 29/01/2015 Call 14.250 0.440 0.440 0.000   0 0.440
SUNG59 29/01/2015 Put 14.250 0.670 0.670 0.000   0 0.670
SUNF89 29/01/2015 Call 14.500 0.335 0.335 0.000   0 0.335
SUNF99 29/01/2015 Put 14.500 0.820 0.820 0.000   0 0.820
SUNFN9 29/01/2015 Call 14.750 0.250 0.250 0.000   0 0.250
SUNFO9 29/01/2015 Put 14.750 0.995 0.995 0.000   0 0.995
SUNFT9 29/01/2015 Call 15.000 0.180 0.180 0.000   0 0.180
SUNFU9 29/01/2015 Put 15.000 1.195 1.195 0.000   0 1.195
SUNFH9 29/01/2015 Call 15.500 0.090 0.090 0.000   0 0.090
SUNFI9 29/01/2015 Put 15.500 1.645 1.645 0.000   0 1.645
SUNG69 29/01/2015 Call 16.000 0.045 0.045 0.000   0 0.045
SUNG79 29/01/2015 Put 16.000 2.135 2.135 0.000   0 2.135
SUNFR9 29/01/2015 Call 16.500 0.025 0.025 0.000   0 0.025
SUNFS9 29/01/2015 Put 16.500 2.635 2.635 0.000   0 2.635
SUNGV9 29/01/2015 Call 17.000 0.010 0.010 0.000   0 0.010
SUNGW9 29/01/2015 Put 17.000 3.135 3.135 0.000   0 3.135
SUNX98 26/03/2015 Call 0.010 13.640 13.640 0.000   0 13.640
SUNQA7 26/03/2015 Call 9.840 4.465 4.465 0.000   0 4.465
SUNQB7 26/03/2015 Put 9.840 0.030 0.030 0.000   0 0.030
SUNPT7 26/03/2015 Call 10.330 3.975 3.975 0.000   0 3.975
SUNPU7 26/03/2015 Put 10.330 0.050 0.050 0.000   0 0.050
SUNXT8 26/03/2015 Call 10.340 3.410 3.410 0.000   0 3.410
SUNXU8 26/03/2015 Put 10.340 0.050 0.050 0.000   0 0.050
SUNQ47 26/03/2015 Call 10.820 3.485 3.485 0.000   0 3.485
SUNQ57 26/03/2015 Put 10.820 0.075 0.075 0.000   0 0.075
SUNX18 26/03/2015 Call 11.070 3.235 3.235 0.000   0 3.235
SUNX28 26/03/2015 Put 11.070 0.085 0.085 0.000   0 0.085
SUNPV7 26/03/2015 Call 11.320 2.990 2.990 0.000   0 2.990
SUNPW7 26/03/2015 Put 11.320 0.100 0.100 0.000   0 0.100
SUNWS8 26/03/2015 Call 11.560 2.750 2.750 0.000   0 2.750
SUNWT8 26/03/2015 Put 11.560 0.120 0.120 0.000   0 0.120
SUNQ67 26/03/2015 Call 11.810 2.500 2.500 0.000   0 2.500
SUNQ77 26/03/2015 Put 11.810 0.145 0.145 0.000   0 0.145
SUNXZ8 26/03/2015 Call 11.820 2.060 2.060 0.000   0 2.060
SUNXV8 26/03/2015 Put 11.820 0.145 0.145 0.000   0 0.145
SUNX38 26/03/2015 Call 12.050 2.260 2.260 0.000   0 2.260
SUNX48 26/03/2015 Put 12.050 0.175 0.175 0.000   0 0.175
SUNQ27 26/03/2015 Call 12.300 2.015 2.015 0.000   0 2.015
SUNQ37 26/03/2015 Put 12.300 0.215 0.215 0.000   0 0.215
SUNWY8 26/03/2015 Call 12.550 1.770 1.770 0.000   0 1.770
SUNWZ8 26/03/2015 Put 12.550 0.265 0.265 0.000   0 0.265
SUNQ87 26/03/2015 Call 12.790 1.535 1.535 0.000   0 1.535
SUNQ97 26/03/2015 Put 12.790 0.320 0.320 0.000   0 0.320
SUNX58 26/03/2015 Call 13.040 1.305 1.305 0.000   0 1.305
SUNX68 26/03/2015 Put 13.040 0.395 0.395 0.000   0 0.395
SUNY18 26/03/2015 Call 13.050 1.005 1.005 0.000   0 1.005
SUNY28 26/03/2015 Put 13.050 0.390 0.390 0.000   0 0.390
SUNPX7 26/03/2015 Call 13.280 1.095 1.095 0.000   0 1.095
SUNPY7 26/03/2015 Put 13.280 0.480 0.480 0.000   0 0.480
SUNWU8 26/03/2015 Call 13.530 0.900 0.900 0.000   0 0.900
SUNWV8 26/03/2015 Put 13.530 0.585 0.585 0.000   0 0.585
SUNY48 26/03/2015 Call 13.540 0.695 0.695 0.000   0 0.695
SUNY38 26/03/2015 Put 13.540 0.580 0.580 0.000   0 0.580
SUNQD7 26/03/2015 Call 13.780 0.735 0.735 0.000   0 0.735
SUNQE7 26/03/2015 Put 13.780 0.705 0.705 0.000   0 0.705
SUNX78 26/03/2015 Call 14.020 0.600 0.600 0.000   0 0.600
SUNX88 26/03/2015 Put 14.020 0.835 0.835 0.000   0 0.835
SUNI59 26/03/2015 Call 14.030 0.460 0.460 0.000   0 0.460
SUNI49 26/03/2015 Put 14.030 0.830 0.830 0.000   0 0.830
SUNT47 26/03/2015 Call 14.270 0.480 0.480 0.000   0 0.480
SUNT57 26/03/2015 Put 14.270 0.990 0.990 0.000   0 0.990
SUNWW8 26/03/2015 Call 14.520 0.375 0.375 0.000   0 0.375
SUNWX8 26/03/2015 Put 14.520 1.160 1.160 0.000   0 1.160
SUNTY7 26/03/2015 Call 14.760 0.295 0.295 0.000   0 0.295
SUNTZ7 26/03/2015 Put 14.760 1.335 1.335 0.000   0 1.335
SUNZI8 26/03/2015 Call 15.250 0.170 0.170 0.000   0 0.170
SUNZJ8 26/03/2015 Put 15.250 1.725 1.725 0.000   0 1.725
SUNEK8 26/03/2015 Call 15.750 0.095 0.095 0.000   0 0.095
SUNEL8 26/03/2015 Put 15.750 2.165 2.165 0.000   0 2.165
SUNBF9 26/03/2015 Call 16.240 0.050 0.050 0.000   0 0.050
SUNBG9 26/03/2015 Put 16.240 2.615 2.615 0.000   0 2.615
SUNL68 26/03/2015 Call 16.730 0.025 0.025 0.000   0 0.025
SUNL78 26/03/2015 Put 16.730 3.080 3.080 0.000   0 3.080
SUNGX9 26/03/2015 Call 17.220 0.015 0.015 0.000   0 0.015
SUNGY9 26/03/2015 Put 17.220 3.555 3.555 0.000   0 3.555
SUNI69 26/03/2015 Call 17.720 0.005 0.005 0.000   0 0.005
SUNI79 26/03/2015 Put 17.720 4.000 4.000 0.000   0 4.000
SUNEG9 25/06/2015 Call 0.010 13.725 13.725 0.000   0 13.725
SUNLY9 25/06/2015 Call 5.810 8.490 8.490 0.000   0 8.490
SUNLZ9 25/06/2015 Put 5.810 0.000 0.000 0.000   0 0.000
SUNMB9 25/06/2015 Call 6.290 8.010 8.010 0.000   0 8.010
SUNMC9 25/06/2015 Put 6.290 0.001 0.001 0.000   0 0.001
SUNMD9 25/06/2015 Call 9.190 5.115 5.115 0.000   0 5.115
SUNME9 25/06/2015 Put 9.190 0.035 0.035 0.000   0 0.035
SUNM79 25/06/2015 Call 9.670 4.635 4.635 0.000   0 4.635
SUNM89 25/06/2015 Put 9.670 0.050 0.050 0.000   0 0.050
SUNN19 25/06/2015 Call 10.160 4.145 4.145 0.000   0 4.145
SUNN29 25/06/2015 Put 10.160 0.070 0.070 0.000   0 0.070
SUNRJ9 25/06/2015 Call 10.650 3.655 3.655 0.000   0 3.655
SUNRK9 25/06/2015 Put 10.650 0.095 0.095 0.000   0 0.095
SUNTB9 25/06/2015 Call 11.130 3.180 3.180 0.000   0 3.180
SUNTC9 25/06/2015 Put 11.130 0.135 0.135 0.000   0 0.135
SUNWB9 25/06/2015 Call 11.610 2.705 2.705 0.000   0 2.705
SUNWC9 25/06/2015 Put 11.610 0.185 0.185 0.000   0 0.185
SUND89 25/06/2015 Call 11.850 2.465 2.465 0.000   0 2.465
SUND99 25/06/2015 Put 11.850 0.220 0.220 0.000   0 0.220
SUNZR9 25/06/2015 Call 12.090 2.230 2.230 0.000   0 2.230
SUNZS9 25/06/2015 Put 12.090 0.260 0.260 0.000   0 0.260
SUNDS9 25/06/2015 Call 12.340 1.990 1.990 0.000   0 1.990
SUNDT9 25/06/2015 Put 12.340 0.310 0.310 0.000   0 0.310
SUNEJ7 25/06/2015 Call 12.580 1.760 1.760 0.000   0 1.760
SUNEK7 25/06/2015 Put 12.580 0.365 0.365 0.000   0 0.365
SUNDK9 25/06/2015 Call 12.820 1.540 1.540 0.000   0 1.540
SUNDL9 25/06/2015 Put 12.820 0.435 0.435 0.000   0 0.435
SUNFV7 25/06/2015 Call 13.060 1.335 1.335 0.000   0 1.335
SUNFW7 25/06/2015 Put 13.060 0.505 0.505 0.000   0 0.505
SUNDQ9 25/06/2015 Call 13.300 1.140 1.140 0.000   0 1.140
SUNDR9 25/06/2015 Put 13.300 0.595 0.595 0.000   0 0.595
SUNK57 25/06/2015 Call 13.540 0.975 0.975 0.000   0 0.975
SUNK67 25/06/2015 Put 13.540 0.700 0.700 0.000   0 0.700
SUNDM9 25/06/2015 Call 13.790 0.815 0.815 0.000   0 0.815
SUNDN9 25/06/2015 Put 13.790 0.815 0.815 0.000   0 0.815
SUNR27 25/06/2015 Call 14.030 0.690 0.690 0.000   0 0.690
SUNR37 25/06/2015 Put 14.030 0.945 0.945 0.000   0 0.945
SUND69 25/06/2015 Call 14.270 0.575 0.575 0.000   0 0.575
SUND79 25/06/2015 Put 14.270 1.085 1.085 0.000   0 1.085
SUNT67 25/06/2015 Call 14.520 0.470 0.470 0.000   0 0.470
SUNT77 25/06/2015 Put 14.520 1.245 1.245 0.000   0 1.245
SUNDO9 25/06/2015 Call 15.000 0.315 0.315 0.000   0 0.315
SUNDP9 25/06/2015 Put 15.000 1.590 1.590 0.000   0 1.590
SUNDU8 25/06/2015 Call 15.480 0.205 0.205 0.000   0 0.205
SUNDV8 25/06/2015 Put 15.480 1.980 1.980 0.000   0 1.980
SUNDU9 25/06/2015 Call 15.960 0.135 0.135 0.000   0 0.135
SUNDV9 25/06/2015 Put 15.960 2.395 2.395 0.000   0 2.395
SUNFI8 25/06/2015 Call 16.440 0.090 0.090 0.000   0 0.090
SUNFJ8 25/06/2015 Put 16.440 2.835 2.835 0.000   0 2.835
SUNF49 25/06/2015 Call 16.940 0.060 0.060 0.000   0 0.060
SUNF59 25/06/2015 Put 16.940 3.310 3.310 0.000   0 3.310
SUNGZ9 25/06/2015 Call 17.420 0.040 0.040 0.000   0 0.040
SUNI19 25/06/2015 Put 17.420 3.770 3.770 0.000   0 3.770
SUNU38 24/09/2015 Call 10.000 4.300 4.300 0.000   0 4.300
SUNU48 24/09/2015 Put 10.000 0.135 0.135 0.000   0 0.135
SUNQ28 24/09/2015 Call 10.500 3.805 3.805 0.000   0 3.805
SUNQ38 24/09/2015 Put 10.500 0.205 0.205 0.000   0 0.205
SUNI78 24/09/2015 Call 11.000 3.305 3.305 0.000   0 3.305
SUNI88 24/09/2015 Put 11.000 0.300 0.300 0.000   0 0.300
SUNG38 24/09/2015 Call 11.500 2.805 2.805 0.000   0 2.805
SUNG48 24/09/2015 Put 11.500 0.420 0.420 0.000   0 0.420
SUNGX8 24/09/2015 Call 12.000 2.315 2.315 0.000   0 2.315
SUNGY8 24/09/2015 Put 12.000 0.570 0.570 0.000   0 0.570
SUNG18 24/09/2015 Call 12.500 1.865 1.865 0.000   0 1.865
SUNG28 24/09/2015 Put 12.500 0.750 0.750 0.000   0 0.750
SUNGN8 24/09/2015 Call 13.000 1.475 1.475 0.000   0 1.475
SUNGO8 24/09/2015 Put 13.000 0.960 0.960 0.000   0 0.960
SUNFY8 24/09/2015 Call 13.500 1.150 1.150 0.000   0 1.150
SUNFZ8 24/09/2015 Put 13.500 1.210 1.210 0.000   0 1.210
SUNGP8 24/09/2015 Call 14.000 0.870 0.870 0.000   0 0.870
SUNGQ8 24/09/2015 Put 14.000 1.490 1.490 0.000   0 1.490
SUNGV8 24/09/2015 Call 14.500 0.640 0.640 0.000   0 0.640
SUNGW8 24/09/2015 Put 14.500 1.800 1.800 0.000   0 1.800
SUNGR8 24/09/2015 Call 15.000 0.460 0.460 0.000   0 0.460
SUNGS8 24/09/2015 Put 15.000 2.140 2.140 0.000   0 2.140
SUNGT8 24/09/2015 Call 16.000 0.225 0.225 0.000   0 0.225
SUNGU8 24/09/2015 Put 16.000 2.885 2.885 0.000   0 2.885
SUNEP9 24/09/2015 Call 17.000 0.100 0.100 0.000   0 0.100
SUNEQ9 24/09/2015 Put 17.000 3.720 3.720 0.000   0 3.720
SUND27 17/12/2015 Call 10.330 3.970 3.970 0.000   0 3.970
SUND37 17/12/2015 Put 10.330 0.285 0.285 0.000   0 0.285
SUNCT7 17/12/2015 Call 10.820 3.480 3.480 0.000   0 3.480
SUNCU7 17/12/2015 Put 10.820 0.395 0.395 0.000   0 0.395
SUNEH9 17/12/2015 Call 11.320 3.000 3.000 0.000   0 3.000
SUNEI9 17/12/2015 Put 11.320 0.530 0.530 0.000   0 0.530
SUNCR7 17/12/2015 Call 11.810 2.585 2.585 0.000   0 2.585
SUNCS7 17/12/2015 Put 11.810 0.690 0.690 0.000   0 0.690
SUNCZ7 17/12/2015 Call 12.300 2.230 2.230 0.000   0 2.230
SUND17 17/12/2015 Put 12.300 0.875 0.875 0.000   0 0.875
SUNE79 17/12/2015 Call 12.790 1.925 1.925 0.000   0 1.925
SUNE89 17/12/2015 Put 12.790 1.095 1.095 0.000   0 1.095
SUNDW9 17/12/2015 Call 13.280 1.650 1.650 0.000   0 1.650
SUNDX9 17/12/2015 Put 13.280 1.335 1.335 0.000   0 1.335
SUNE99 17/12/2015 Call 13.780 1.395 1.395 0.000   0 1.395
SUNEF9 17/12/2015 Put 13.780 1.605 1.605 0.000   0 1.605
SUNDY9 17/12/2015 Call 14.270 1.180 1.180 0.000   0 1.180
SUNDZ9 17/12/2015 Put 14.270 1.900 1.900 0.000   0 1.900
SUNE59 17/12/2015 Call 14.760 0.995 0.995 0.000   0 0.995
SUNE69 17/12/2015 Put 14.760 2.215 2.215 0.000   0 2.215
SUNE39 17/12/2015 Call 15.750 0.685 0.685 0.000   0 0.685
SUNE49 17/12/2015 Put 15.750 2.915 2.915 0.000   0 2.915
SUNE19 17/12/2015 Call 16.730 0.460 0.460 0.000   0 0.460
SUNE29 17/12/2015 Put 16.730 3.680 3.680 0.000   0 3.680
SUNG89 17/12/2015 Call 17.710 0.300 0.300 0.000   0 0.300
SUNG99 17/12/2015 Put 17.710 4.495 4.495 0.000   0 4.495
SUNU58 22/12/2016 Call 10.000 4.305 4.305 0.000   0 4.305
SUNU68 22/12/2016 Put 10.000 0.335 0.335 0.000   0 0.335

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.