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 14.650 Up 0.210 14.600 14.680 14.530 14.670 14.520 3,741,934 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNM69 27/11/2014 Call 0.010 14.665 14.665 0.000   0 14.665
SUNBW9 27/11/2014 Call 11.270 3.405 3.405 0.000   0 3.405
SUNBX9 27/11/2014 Put 11.270 0.009 0.009 0.000   15 0.009
SUNCM9 27/11/2014 Call 11.510 3.165 3.165 0.000   0 3.165
SUNCN9 27/11/2014 Put 11.510 0.010 0.010 0.000   0 0.010
SUNCG9 27/11/2014 Call 11.760 2.920 2.920 0.000   0 2.920
SUNCH9 27/11/2014 Put 11.760 0.015 0.015 0.000   0 0.015
SUNBY9 27/11/2014 Call 12.000 2.680 2.680 0.000   0 2.680
SUNBZ9 27/11/2014 Put 12.000 0.015 0.015 0.000   0 0.015
SUNBU9 27/11/2014 Call 12.250 2.430 2.430 0.000   0 2.430
SUNBV9 27/11/2014 Put 12.250 0.015 0.015 0.000   150 0.015
SUNCO9 27/11/2014 Call 12.490 2.190 2.190 0.000   0 2.190
SUNCP9 27/11/2014 Put 12.490 0.015 0.015 0.000   600 0.015
SUNC99 27/11/2014 Call 12.740 1.945 1.945 0.000   0 1.945
SUNCF9 27/11/2014 Put 12.740 0.015 0.015 0.000   15 0.015
SUNMV9 27/11/2014 Call 12.750 1.935 1.935 0.000   0 1.935
SUNMW9 27/11/2014 Put 12.750 0.015 0.015 0.000   0 0.015
SUNC59 27/11/2014 Call 12.980 1.705 1.705 0.000   0 1.705
SUNC69 27/11/2014 Put 12.980 0.015 0.015 0.000   315 0.015
SUNBQ9 27/11/2014 Call 13.230 1.460 1.460 0.000   0 1.460
SUNBR9 27/11/2014 Put 13.230 0.020 0.020 0.000   192 0.020
SUND39 27/11/2014 Call 13.240 1.450 1.450 0.000   671 1.450
SUND29 27/11/2014 Put 13.240 0.020 0.020 0.000   100 0.020
SUNCK9 27/11/2014 Call 13.470 1.225 1.225 0.000   24 1.225
SUNCL9 27/11/2014 Put 13.470 0.025 0.025 0.000   1,392 0.025
SUNCI9 27/11/2014 Call 13.720 0.985 0.985 0.000   72 0.985
SUNCJ9 27/11/2014 Put 13.720 0.035 0.035 0.000   330 0.035
SUNC39 27/11/2014 Call 13.960 0.760 0.760 0.000   393 0.760
SUNC49 27/11/2014 Put 13.960 0.050 0.050 0.000   282 0.050
SUNL29 27/11/2014 Call 13.970 0.750 0.750 0.000   50 0.750
SUNL39 27/11/2014 Put 13.970 0.050 0.050 0.000   0 0.050
SUNBS9 27/11/2014 Call 14.210 0.545 0.545 0.000   1,777 0.545
SUNBT9 27/11/2014 Put 14.210 0.085 0.085 0.000   1,306 0.085
SUNL59 27/11/2014 Call 14.220 0.535 0.535 0.495 20 499 0.535
SUNL49 27/11/2014 Put 14.220 0.085 0.085 0.000   40 0.085
SUNC79 27/11/2014 Call 14.450 0.360 0.360 0.370 602 1,434 0.360
SUNC89 27/11/2014 Put 14.450 0.145 0.145 0.000   898 0.145
SUNL69 27/11/2014 Call 14.460 0.355 0.355 0.000   223 0.355
SUNL79 27/11/2014 Put 14.460 0.145 0.145 0.000   480 0.145
SUNC19 27/11/2014 Call 14.700 0.210 0.210 0.000   6,559 0.210
SUNC29 27/11/2014 Put 14.700 0.245 0.245 0.240 1,000 1,018 0.245
SUNCX9 27/11/2014 Call 15.190 0.050 0.050 0.040 70 3,917 0.050
SUNCY9 27/11/2014 Put 15.190 0.580 0.580 0.000   0 0.580
SUND49 27/11/2014 Call 15.680 0.008 0.008 0.000   0 0.008
SUND59 27/11/2014 Put 15.680 1.035 1.035 0.000   0 1.035
SUNEZ9 27/11/2014 Call 16.170 0.001 0.001 0.000   0 0.001
SUNF19 27/11/2014 Put 16.170 1.520 1.520 0.000   0 1.520
SUNGR9 27/11/2014 Call 16.660 0.000 0.000 0.000   0 0.000
SUNGS9 27/11/2014 Put 16.660 2.010 2.010 0.000   0 2.010
SUNIZ9 27/11/2014 Call 17.150 0.000 0.000 0.000   0 0.000
SUNJ19 27/11/2014 Put 17.150 2.500 2.500 0.000   0 2.500
SUNJQ9 27/11/2014 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJR9 27/11/2014 Put 17.640 2.990 2.990 0.000   0 2.990
SUNKF9 27/11/2014 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKG9 27/11/2014 Put 18.130 3.480 3.480 0.000   0 3.480
SUNRM8 18/12/2014 Call 0.010 14.690 14.690 0.000   200 14.690
SUNK29 18/12/2014 Call 5.690 8.980 8.980 0.000   0 8.980
SUNK39 18/12/2014 Put 5.690 0.000 0.000 0.000   250 0.000
SUNXY8 18/12/2014 Call 7.100 7.575 7.575 0.000   0 7.575
SUNXW8 18/12/2014 Put 7.100 0.000 0.000 0.000   204 0.000
SUNI48 18/12/2014 Call 7.580 7.095 7.095 0.000   0 7.095
SUNI38 18/12/2014 Put 7.580 0.001 0.001 0.000   344 0.001
SUNI68 18/12/2014 Call 8.060 6.620 6.620 0.000   400 6.620
SUNI58 18/12/2014 Put 8.060 0.002 0.002 0.000   1,084 0.002
SUNBF8 18/12/2014 Call 9.000 5.680 5.680 0.000   0 5.680
SUNBG8 18/12/2014 Put 9.000 0.007 0.007 0.000   0 0.007
SUNK49 18/12/2014 Call 9.480 5.205 5.205 0.000   0 5.205
SUNK59 18/12/2014 Put 9.480 0.010 0.010 0.000   140 0.010
SUNBI8 18/12/2014 Call 9.960 4.725 4.725 0.000   0 4.725
SUNBH8 18/12/2014 Put 9.960 0.015 0.015 0.000   420 0.015
SUNU18 18/12/2014 Call 10.190 4.500 4.500 0.000   0 4.500
SUNU28 18/12/2014 Put 10.190 0.015 0.015 0.000   12 0.015
SUNJA9 18/12/2014 Call 10.200 4.490 4.490 0.000   0 4.490
SUNJB9 18/12/2014 Put 10.200 0.020 0.020 0.000   0 0.020
SUNRH9 18/12/2014 Call 10.440 4.250 4.250 0.000   0 4.250
SUNRI9 18/12/2014 Put 10.440 0.020 0.020 0.000   400 0.020
SUNSG8 18/12/2014 Call 10.660 4.030 4.030 0.000   0 4.030
SUNSH8 18/12/2014 Put 10.660 0.020 0.020 0.000   30 0.020
SUNJD9 18/12/2014 Call 10.670 4.020 4.020 0.000   0 4.020
SUNJC9 18/12/2014 Put 10.670 0.020 0.020 0.000   0 0.020
SUNBJ8 18/12/2014 Call 10.910 3.780 3.780 0.000   0 3.780
SUNBK8 18/12/2014 Put 10.910 0.020 0.020 0.000   342 0.020
SUNJE9 18/12/2014 Call 10.920 3.775 3.775 0.000   160 3.775
SUNJF9 18/12/2014 Put 10.920 0.020 0.020 0.000   0 0.020
SUNQK8 18/12/2014 Call 11.140 3.555 3.555 0.000   0 3.555
SUNQL8 18/12/2014 Put 11.140 0.025 0.025 0.000   39 0.025
SUNW99 18/12/2014 Call 11.380 3.315 3.315 0.000   35 3.315
SUNWA9 18/12/2014 Put 11.380 0.025 0.025 0.000   80 0.025
SUNQW8 18/12/2014 Call 11.610 3.085 3.085 0.000   0 3.085
SUNQX8 18/12/2014 Put 11.610 0.025 0.025 0.000   3,000 0.025
SUNJH9 18/12/2014 Call 11.620 3.075 3.075 0.000   363 3.075
SUNJG9 18/12/2014 Put 11.620 0.025 0.025 0.000   0 0.025
SUNBM8 18/12/2014 Call 11.850 2.850 2.850 0.000   0 2.850
SUNBL8 18/12/2014 Put 11.850 0.025 0.025 0.000   623 0.025
SUNJI9 18/12/2014 Call 11.860 2.840 2.840 0.000   100 2.840
SUNJJ9 18/12/2014 Put 11.860 0.025 0.025 0.000   0 0.025
SUNQO8 18/12/2014 Call 12.090 2.610 2.610 0.000   0 2.610
SUNQP8 18/12/2014 Put 12.090 0.025 0.025 0.000   47 0.025
SUNEH7 18/12/2014 Call 12.330 2.375 2.375 0.000   0 2.375
SUNEI7 18/12/2014 Put 12.330 0.025 0.025 0.000   1,040 0.025
SUNMQ9 18/12/2014 Call 12.360 2.345 2.345 0.000   0 2.345
SUNMP9 18/12/2014 Put 12.360 0.025 0.025 0.000   0 0.025
SUNQU8 18/12/2014 Call 12.560 2.150 2.150 0.000   0 2.150
SUNQV8 18/12/2014 Put 12.560 0.025 0.025 0.000   0 0.025
SUNG68 18/12/2014 Call 12.800 1.910 1.910 0.000   0 1.910
SUNG58 18/12/2014 Put 12.800 0.030 0.030 0.000   160 0.030
SUNEK9 18/12/2014 Call 12.810 1.905 1.905 0.000   388 1.905
SUNEJ9 18/12/2014 Put 12.810 0.030 0.030 0.000   40 0.030
SUNQQ8 18/12/2014 Call 13.030 1.690 1.690 0.000   0 1.690
SUNQR8 18/12/2014 Put 13.030 0.035 0.035 0.000   215 0.035
SUNB89 18/12/2014 Call 13.040 1.680 1.680 0.000   322 1.680
SUNB99 18/12/2014 Put 13.040 0.035 0.035 0.000   156 0.035
SUNG78 18/12/2014 Call 13.270 1.455 1.455 0.000   0 1.455
SUNG88 18/12/2014 Put 13.270 0.040 0.040 0.000   730 0.040
SUNGL8 18/12/2014 Call 13.280 1.445 1.445 0.000   18 1.445
SUNGM8 18/12/2014 Put 13.280 0.040 0.040 0.000   1,060 0.040
SUNQS8 18/12/2014 Call 13.510 1.230 1.230 1.245 25 95 1.230
SUNQT8 18/12/2014 Put 13.510 0.050 0.050 0.000   229 0.050
SUNCU9 18/12/2014 Call 13.520 1.220 1.220 0.000   1,134 1.220
SUNCT9 18/12/2014 Put 13.520 0.050 0.050 0.000   4,000 0.050
SUNQZ7 18/12/2014 Call 13.750 1.005 1.005 0.000   0 1.005
SUNR17 18/12/2014 Put 13.750 0.065 0.065 0.000   100 0.065
SUNQM8 18/12/2014 Call 13.980 0.805 0.805 0.000   1,435 0.805
SUNQN8 18/12/2014 Put 13.980 0.095 0.095 0.000   1,100 0.095
SUNT27 18/12/2014 Call 14.230 0.605 0.605 0.000   2,340 0.605
SUNT37 18/12/2014 Put 14.230 0.145 0.145 0.145 800 8,816 0.145
SUNRN8 18/12/2014 Call 14.700 0.295 0.295 0.260 102 6,444 0.295
SUNRO8 18/12/2014 Put 14.700 0.315 0.315 0.000   1,493 0.315
SUNDS8 18/12/2014 Call 15.170 0.110 0.110 0.085 197 1,844 0.110
SUNDT8 18/12/2014 Put 15.170 0.610 0.610 0.000   100 0.610
SUNZW8 18/12/2014 Call 15.640 0.030 0.030 0.000   2,406 0.030
SUNZX8 18/12/2014 Put 15.640 1.005 1.005 0.000   0 1.005
SUNFG8 18/12/2014 Call 16.110 0.008 0.008 0.000   20 0.008
SUNFH8 18/12/2014 Put 16.110 1.460 1.460 0.000   0 1.460
SUNF29 18/12/2014 Call 16.600 0.002 0.002 0.000   0 0.002
SUNF39 18/12/2014 Put 16.600 1.950 1.950 0.000   0 1.950
SUNGT9 18/12/2014 Call 17.070 0.000 0.000 0.000   0 0.000
SUNGU9 18/12/2014 Put 17.070 2.420 2.420 0.000   0 2.420
SUNJ29 18/12/2014 Call 17.540 0.000 0.000 0.000   0 0.000
SUNJ39 18/12/2014 Put 17.540 2.890 2.890 0.000   0 2.890
SUNJS9 18/12/2014 Call 18.010 0.000 0.000 0.000   0 0.000
SUNJT9 18/12/2014 Put 18.010 3.360 3.360 0.000   0 3.360
SUNQL9 29/01/2015 Call 0.010 14.740 14.740 0.000   0 14.740
SUNPM9 29/01/2015 Call 0.110 14.540 14.540 0.000   371 14.540
SUNPN9 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNIF9 29/01/2015 Call 11.760 2.975 2.975 0.000   0 2.975
SUNIG9 29/01/2015 Put 11.760 0.025 0.025 0.000   200 0.025
SUNFZ9 29/01/2015 Call 12.000 2.740 2.740 0.000   0 2.740
SUNG19 29/01/2015 Put 12.000 0.030 0.030 0.000   0 0.030
SUNFJ9 29/01/2015 Call 12.250 2.495 2.495 0.000   0 2.495
SUNFK9 29/01/2015 Put 12.250 0.030 0.030 0.000   0 0.030
SUNFP9 29/01/2015 Call 12.490 2.265 2.265 0.000   0 2.265
SUNFQ9 29/01/2015 Put 12.490 0.035 0.035 0.000   4,000 0.035
SUNFV9 29/01/2015 Call 12.740 2.025 2.025 0.000   0 2.025
SUNFW9 29/01/2015 Put 12.740 0.040 0.040 0.040 150 150 0.040
SUNMR9 29/01/2015 Call 12.750 2.020 2.020 0.000   0 2.020
SUNMS9 29/01/2015 Put 12.750 0.040 0.040 0.000   0 0.040
SUNG29 29/01/2015 Call 12.980 1.800 1.800 0.000   0 1.800
SUNG39 29/01/2015 Put 12.980 0.050 0.050 0.000   0 0.050
SUNFF9 29/01/2015 Call 13.230 1.565 1.565 0.000   0 1.565
SUNFG9 29/01/2015 Put 13.230 0.060 0.060 0.000   110 0.060
SUNFL9 29/01/2015 Call 13.470 1.345 1.345 0.000   490 1.345
SUNFM9 29/01/2015 Put 13.470 0.080 0.080 0.000   250 0.080
SUNFX9 29/01/2015 Call 13.720 1.125 1.125 0.000   18 1.125
SUNFY9 29/01/2015 Put 13.720 0.105 0.105 0.000   0 0.105
SUNG49 29/01/2015 Call 13.960 0.920 0.920 0.000   78 0.920
SUNG59 29/01/2015 Put 13.960 0.145 0.145 0.000   100 0.145
SUNF89 29/01/2015 Call 14.210 0.725 0.725 0.000   369 0.725
SUNF99 29/01/2015 Put 14.210 0.200 0.200 0.000   0 0.200
SUNFN9 29/01/2015 Call 14.450 0.555 0.555 0.000   4,176 0.555
SUNFO9 29/01/2015 Put 14.450 0.275 0.275 0.000   60 0.275
SUNFT9 29/01/2015 Call 14.700 0.405 0.405 0.000   1,030 0.405
SUNFU9 29/01/2015 Put 14.700 0.380 0.380 0.000   0 0.380
SUNFH9 29/01/2015 Call 15.190 0.190 0.190 0.000   20 0.190
SUNFI9 29/01/2015 Put 15.190 0.670 0.670 0.000   50 0.670
SUNG69 29/01/2015 Call 15.680 0.070 0.070 0.000   750 0.070
SUNG79 29/01/2015 Put 15.680 1.060 1.060 0.000   0 1.060
SUNFR9 29/01/2015 Call 16.170 0.020 0.020 0.000   0 0.020
SUNFS9 29/01/2015 Put 16.170 1.520 1.520 0.000   0 1.520
SUNGV9 29/01/2015 Call 16.660 0.005 0.005 0.000   0 0.005
SUNGW9 29/01/2015 Put 16.660 2.010 2.010 0.000   0 2.010
SUNJ49 29/01/2015 Call 17.150 0.001 0.001 0.000   0 0.001
SUNJ59 29/01/2015 Put 17.150 2.500 2.500 0.000   0 2.500
SUNJU9 29/01/2015 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJV9 29/01/2015 Put 17.640 2.990 2.990 0.000   0 2.990
SUNKH9 29/01/2015 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKI9 29/01/2015 Put 18.130 3.480 3.480 0.000   0 3.480
SUNP89 26/02/2015 Call 12.000 2.770 2.770 0.000   0 2.770
SUNP99 26/02/2015 Put 12.000 0.045 0.045 0.000   0 0.045
SUNMH9 26/02/2015 Call 12.250 2.525 2.525 0.000   0 2.525
SUNMI9 26/02/2015 Put 12.250 0.060 0.060 0.000   0 0.060
SUNMF9 26/02/2015 Call 12.500 2.290 2.290 0.000   0 2.290
SUNMG9 26/02/2015 Put 12.500 0.070 0.070 0.000   100 0.070
SUNLG9 26/02/2015 Call 12.750 2.050 2.050 0.000   0 2.050
SUNLH9 26/02/2015 Put 12.750 0.090 0.090 0.000   0 0.090
SUNPO9 26/02/2015 Call 12.760 1.675 1.675 0.000   0 1.675
SUNPP9 26/02/2015 Put 12.760 0.095 0.095 0.000   0 0.095
SUNLS9 26/02/2015 Call 13.000 1.815 1.815 0.000   0 1.815
SUNLT9 26/02/2015 Put 13.000 0.120 0.120 0.000   0 0.120
SUNLU9 26/02/2015 Call 13.250 1.585 1.585 0.000   0 1.585
SUNLW9 26/02/2015 Put 13.250 0.155 0.155 0.000   0 0.155
SUNL89 26/02/2015 Call 13.500 1.360 1.360 0.000   0 1.360
SUNL99 26/02/2015 Put 13.500 0.200 0.200 0.000   0 0.200
SUNLI9 26/02/2015 Call 13.750 1.145 1.145 0.000   0 1.145
SUNLJ9 26/02/2015 Put 13.750 0.260 0.260 0.000   60 0.260
SUNM49 26/02/2015 Call 14.000 0.940 0.940 0.000   0 0.940
SUNM59 26/02/2015 Put 14.000 0.335 0.335 0.000   22 0.335
SUNM29 26/02/2015 Call 14.250 0.755 0.755 0.000   20 0.755
SUNM39 26/02/2015 Put 14.250 0.430 0.430 0.000   0 0.430
SUNLA9 26/02/2015 Call 14.500 0.585 0.585 0.000   0 0.585
SUNLB9 26/02/2015 Put 14.500 0.555 0.555 0.000   0 0.555
SUNLK9 26/02/2015 Call 14.750 0.445 0.445 0.000   0 0.445
SUNLL9 26/02/2015 Put 14.750 0.700 0.700 0.000   0 0.700
SUNLO9 26/02/2015 Call 15.000 0.330 0.330 0.000   250 0.330
SUNLP9 26/02/2015 Put 15.000 0.870 0.870 0.000   3 0.870
SUNLC9 26/02/2015 Call 15.500 0.170 0.170 0.000   0 0.170
SUNLD9 26/02/2015 Put 15.500 1.270 1.270 0.000   0 1.270
SUNLQ9 26/02/2015 Call 16.000 0.085 0.085 0.000   0 0.085
SUNLR9 26/02/2015 Put 16.000 1.720 1.720 0.000   0 1.720
SUNLE9 26/02/2015 Call 16.500 0.045 0.045 0.000   0 0.045
SUNLF9 26/02/2015 Put 16.500 2.195 2.195 0.000   0 2.195
SUNLX9 26/02/2015 Call 17.000 0.025 0.025 0.000   0 0.025
SUNM19 26/02/2015 Put 17.000 2.685 2.685 0.000   0 2.685
SUNLM9 26/02/2015 Call 17.500 0.015 0.015 0.000   0 0.015
SUNLN9 26/02/2015 Put 17.500 3.175 3.175 0.000   0 3.175
SUNM99 26/02/2015 Call 18.000 0.007 0.007 0.000   0 0.007
SUNMA9 26/02/2015 Put 18.000 3.675 3.675 0.000   0 3.675
SUNX98 26/03/2015 Call 0.010 14.375 14.375 0.000   0 14.375
SUNQA7 26/03/2015 Call 9.640 5.095 5.095 0.000   0 5.095
SUNQB7 26/03/2015 Put 9.640 0.030 0.030 0.000   0 0.030
SUNPT7 26/03/2015 Call 10.120 4.620 4.620 0.000   0 4.620
SUNPU7 26/03/2015 Put 10.120 0.030 0.030 0.000   200 0.030
SUNXT8 26/03/2015 Call 10.130 4.220 4.220 0.000   0 4.220
SUNXU8 26/03/2015 Put 10.130 0.030 0.030 0.000   0 0.030
SUNQ47 26/03/2015 Call 10.600 4.145 4.145 0.000   0 4.145
SUNQ57 26/03/2015 Put 10.600 0.030 0.030 0.000   0 0.030
SUNX18 26/03/2015 Call 10.850 3.895 3.895 0.000   0 3.895
SUNX28 26/03/2015 Put 10.850 0.030 0.030 0.000   45 0.030
SUNPV7 26/03/2015 Call 11.090 3.660 3.660 0.000   0 3.660
SUNPW7 26/03/2015 Put 11.090 0.030 0.030 0.000   15 0.030
SUNWS8 26/03/2015 Call 11.330 3.425 3.425 0.000   0 3.425
SUNWT8 26/03/2015 Put 11.330 0.035 0.035 0.000   30 0.035
SUNQ67 26/03/2015 Call 11.570 3.185 3.185 0.000   0 3.185
SUNQ77 26/03/2015 Put 11.570 0.045 0.045 0.000   1,000 0.045
SUNXZ8 26/03/2015 Call 11.580 2.805 2.805 0.000   63 2.805
SUNXV8 26/03/2015 Put 11.580 0.045 0.045 0.000   50 0.045
SUNX38 26/03/2015 Call 11.810 2.955 2.955 0.000   0 2.955
SUNX48 26/03/2015 Put 11.810 0.055 0.055 0.000   200 0.055
SUNQ27 26/03/2015 Call 12.050 2.720 2.720 0.000   0 2.720
SUNQ37 26/03/2015 Put 12.050 0.065 0.065 0.000   120 0.065
SUNWY8 26/03/2015 Call 12.300 2.485 2.485 0.000   0 2.485
SUNWZ8 26/03/2015 Put 12.300 0.080 0.080 0.000   50 0.080
SUNQ87 26/03/2015 Call 12.530 2.265 2.265 0.000   0 2.265
SUNQ97 26/03/2015 Put 12.530 0.100 0.100 0.000   15 0.100
SUNX58 26/03/2015 Call 12.780 2.035 2.035 0.000   25 2.035
SUNX68 26/03/2015 Put 12.780 0.130 0.130 0.000   285 0.130
SUNY18 26/03/2015 Call 12.790 1.710 1.710 0.000   147 1.710
SUNY28 26/03/2015 Put 12.790 0.130 0.130 0.000   613 0.130
SUNPX7 26/03/2015 Call 13.010 1.820 1.820 0.000   140 1.820
SUNPY7 26/03/2015 Put 13.010 0.160 0.160 0.000   1,000 0.160
SUNWU8 26/03/2015 Call 13.260 1.595 1.595 0.000   0 1.595
SUNWV8 26/03/2015 Put 13.260 0.205 0.205 0.000   3,020 0.205
SUNY48 26/03/2015 Call 13.270 1.310 1.310 0.000   171 1.310
SUNY38 26/03/2015 Put 13.270 0.205 0.205 0.000   395 0.205
SUNQD7 26/03/2015 Call 13.500 1.385 1.385 0.000   0 1.385
SUNQE7 26/03/2015 Put 13.500 0.260 0.260 0.000   467 0.260
SUNX78 26/03/2015 Call 13.740 1.185 1.185 0.000   758 1.185
SUNX88 26/03/2015 Put 13.740 0.325 0.325 0.000   1,000 0.325
SUNI59 26/03/2015 Call 13.750 0.940 0.940 0.000   86 0.940
SUNI49 26/03/2015 Put 13.750 0.325 0.325 0.000   80 0.325
SUNT47 26/03/2015 Call 13.980 0.990 0.990 0.000   850 0.990
SUNT57 26/03/2015 Put 13.980 0.405 0.405 0.000   199 0.405
SUNWW8 26/03/2015 Call 14.230 0.810 0.810 0.000   907 0.810
SUNWX8 26/03/2015 Put 14.230 0.510 0.510 0.000   0 0.510
SUNKO9 26/03/2015 Call 14.240 0.620 0.620 0.000   337 0.620
SUNKN9 26/03/2015 Put 14.240 0.505 0.505 0.500 200 250 0.505
SUNTY7 26/03/2015 Call 14.460 0.660 0.660 0.000   215 0.660
SUNTZ7 26/03/2015 Put 14.460 0.620 0.620 0.000   3,000 0.620
SUNZI8 26/03/2015 Call 14.940 0.405 0.405 0.000   213 0.405
SUNZJ8 26/03/2015 Put 14.940 0.915 0.915 0.000   500 0.915
SUNEK8 26/03/2015 Call 15.430 0.225 0.225 0.180 500 810 0.225
SUNEL8 26/03/2015 Put 15.430 1.275 1.275 0.000   0 1.275
SUNBF9 26/03/2015 Call 15.910 0.120 0.120 0.000   1,000 0.120
SUNBG9 26/03/2015 Put 15.910 1.685 1.685 0.000   0 1.685
SUNL68 26/03/2015 Call 16.390 0.065 0.065 0.000   0 0.065
SUNL78 26/03/2015 Put 16.390 2.120 2.120 0.000   0 2.120
SUNGX9 26/03/2015 Call 16.870 0.035 0.035 0.000   0 0.035
SUNGY9 26/03/2015 Put 16.870 2.580 2.580 0.000   0 2.580
SUNJ69 26/03/2015 Call 17.350 0.025 0.025 0.000   0 0.025
SUNJ79 26/03/2015 Put 17.350 3.040 3.040 0.000   0 3.040
SUNI69 26/03/2015 Call 17.360 0.020 0.020 0.000   0 0.020
SUNI79 26/03/2015 Put 17.360 3.020 3.020 0.000   0 3.020
SUNJW9 26/03/2015 Call 17.840 0.015 0.015 0.000   0 0.015
SUNJX9 26/03/2015 Put 17.840 3.510 3.510 0.000   0 3.510
SUNKT9 26/03/2015 Call 18.320 0.007 0.007 0.000   0 0.007
SUNKU9 26/03/2015 Put 18.320 3.980 3.980 0.000   0 3.980
SUNPQ9 23/04/2015 Call 12.750 2.060 2.060 0.000   0 2.060
SUNPR9 23/04/2015 Put 12.750 0.170 0.170 0.000   0 0.170
SUNPS9 23/04/2015 Call 13.000 1.835 1.835 0.000   0 1.835
SUNPT9 23/04/2015 Put 13.000 0.205 0.205 0.000   0 0.205
SUNPU9 23/04/2015 Call 13.250 1.610 1.610 0.000   0 1.610
SUNPV9 23/04/2015 Put 13.250 0.245 0.245 0.000   0 0.245
SUNPW9 23/04/2015 Call 13.500 1.390 1.390 0.000   0 1.390
SUNPX9 23/04/2015 Put 13.500 0.295 0.295 0.000   0 0.295
SUNPY9 23/04/2015 Call 13.750 1.180 1.180 0.000   0 1.180
SUNPZ9 23/04/2015 Put 13.750 0.365 0.365 0.000   0 0.365
SUNQ19 23/04/2015 Call 14.000 0.985 0.985 0.000   0 0.985
SUNQ29 23/04/2015 Put 14.000 0.445 0.445 0.000   0 0.445
SUNQ39 23/04/2015 Call 14.250 0.805 0.805 0.000   0 0.805
SUNQ49 23/04/2015 Put 14.250 0.545 0.545 0.000   0 0.545
SUNQ59 23/04/2015 Call 14.500 0.645 0.645 0.000   0 0.645
SUNQ69 23/04/2015 Put 14.500 0.665 0.665 0.000   0 0.665
SUNQ79 23/04/2015 Call 14.750 0.510 0.510 0.000   0 0.510
SUNQ89 23/04/2015 Put 14.750 0.805 0.805 0.000   0 0.805
SUNQ99 23/04/2015 Call 15.000 0.390 0.390 0.000   0 0.390
SUNQA9 23/04/2015 Put 15.000 0.965 0.965 0.000   0 0.965
SUNQB9 23/04/2015 Call 15.500 0.215 0.215 0.000   0 0.215
SUNQC9 23/04/2015 Put 15.500 1.330 1.330 0.000   0 1.330
SUNQD9 23/04/2015 Call 16.000 0.105 0.105 0.000   0 0.105
SUNQE9 23/04/2015 Put 16.000 1.750 1.750 0.000   0 1.750
SUNQF9 23/04/2015 Call 16.500 0.050 0.050 0.000   0 0.050
SUNQG9 23/04/2015 Put 16.500 2.200 2.200 0.000   0 2.200
SUNQH9 23/04/2015 Call 17.000 0.025 0.025 0.000   0 0.025
SUNQI9 23/04/2015 Put 17.000 2.675 2.675 0.000   0 2.675
SUNQJ9 23/04/2015 Call 17.500 0.015 0.015 0.000   0 0.015
SUNQK9 23/04/2015 Put 17.500 3.165 3.165 0.000   0 3.165
SUNQM9 23/04/2015 Call 18.000            
SUNQN9 23/04/2015 Put 18.000            
SUNEG9 25/06/2015 Call 0.010 14.475 14.475 0.000   0 14.475
SUNLY9 25/06/2015 Call 5.690 9.010 9.010 0.000   0 9.010
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 8.545 8.545 0.000   0 8.545
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNMD9 25/06/2015 Call 9.000 5.730 5.730 0.000   0 5.730
SUNME9 25/06/2015 Put 9.000 0.025 0.025 0.000   0 0.025
SUNM79 25/06/2015 Call 9.480 5.255 5.255 0.000   0 5.255
SUNM89 25/06/2015 Put 9.480 0.035 0.035 0.000   0 0.035
SUNN19 25/06/2015 Call 9.960 4.780 4.780 0.000   0 4.780
SUNN29 25/06/2015 Put 9.960 0.050 0.050 0.000   0 0.050
SUNRJ9 25/06/2015 Call 10.440 4.305 4.305 0.000   0 4.305
SUNRK9 25/06/2015 Put 10.440 0.065 0.065 0.000   0 0.065
SUNTB9 25/06/2015 Call 10.910 3.840 3.840 0.000   50 3.840
SUNTC9 25/06/2015 Put 10.910 0.075 0.075 0.000   95 0.075
SUNWB9 25/06/2015 Call 11.380 3.375 3.375 0.000   0 3.375
SUNWC9 25/06/2015 Put 11.380 0.095 0.095 0.000   227 0.095
SUND89 25/06/2015 Call 11.610 3.150 3.150 0.000   0 3.150
SUND99 25/06/2015 Put 11.610 0.105 0.105 0.000   0 0.105
SUNKS9 25/06/2015 Call 11.620 2.880 2.880 0.000   55 2.880
SUNKR9 25/06/2015 Put 11.620 0.105 0.105 0.000   0 0.105
SUNZR9 25/06/2015 Call 11.850 2.920 2.920 0.000   0 2.920
SUNZS9 25/06/2015 Put 11.850 0.120 0.120 0.000   1,039 0.120
SUNDS9 25/06/2015 Call 12.090 2.690 2.690 0.000   0 2.690
SUNDT9 25/06/2015 Put 12.090 0.140 0.140 0.000   0 0.140
SUNKP9 25/06/2015 Call 12.100 2.450 2.450 0.000   0 2.450
SUNKQ9 25/06/2015 Put 12.100 0.140 0.140 0.000   40 0.140
SUNEJ7 25/06/2015 Call 12.330 2.465 2.465 0.000   0 2.465
SUNEK7 25/06/2015 Put 12.330 0.165 0.165 0.000   0 0.165
SUNDK9 25/06/2015 Call 12.560 2.250 2.250 0.000   0 2.250
SUNDL9 25/06/2015 Put 12.560 0.190 0.190 0.000   600 0.190
SUNFV7 25/06/2015 Call 12.800 2.030 2.030 0.000   0 2.030
SUNFW7 25/06/2015 Put 12.800 0.230 0.230 0.000   240 0.230
SUNDQ9 25/06/2015 Call 13.030 1.825 1.825 0.000   16 1.825
SUNDR9 25/06/2015 Put 13.030 0.270 0.270 0.000   27 0.270
SUNMJ9 25/06/2015 Call 13.040 1.655 1.655 0.000   895 1.655
SUNMK9 25/06/2015 Put 13.040 0.265 0.265 0.000   0 0.265
SUNK57 25/06/2015 Call 13.270 1.620 1.620 0.000   0 1.620
SUNK67 25/06/2015 Put 13.270 0.325 0.325 0.000   215 0.325
SUNMM9 25/06/2015 Call 13.280 1.470 1.470 0.000   0 1.470
SUNML9 25/06/2015 Put 13.280 0.315 0.315 0.000   0 0.315
SUNDM9 25/06/2015 Call 13.510 1.425 1.425 0.000   0 1.425
SUNDN9 25/06/2015 Put 13.510 0.385 0.385 0.000   0 0.385
SUNMN9 25/06/2015 Call 13.520 1.295 1.295 0.000   50 1.295
SUNMO9 25/06/2015 Put 13.520 0.375 0.375 0.000   250 0.375
SUNR27 25/06/2015 Call 13.750 1.240 1.240 0.000   5 1.240
SUNR37 25/06/2015 Put 13.750 0.460 0.460 0.000   60 0.460
SUND69 25/06/2015 Call 13.980 1.075 1.075 0.000   210 1.075
SUND79 25/06/2015 Put 13.980 0.540 0.540 0.000   24 0.540
SUNT67 25/06/2015 Call 14.230 0.910 0.910 0.000   326 0.910
SUNT77 25/06/2015 Put 14.230 0.645 0.645 0.000   0 0.645
SUNDO9 25/06/2015 Call 14.700 0.640 0.640 0.000   1,505 0.640
SUNDP9 25/06/2015 Put 14.700 0.880 0.880 0.000   30 0.880
SUNDU8 25/06/2015 Call 15.170 0.435 0.435 0.000   337 0.435
SUNDV8 25/06/2015 Put 15.170 1.170 1.170 0.000   60 1.170
SUNDU9 25/06/2015 Call 15.640 0.275 0.275 0.000   0 0.275
SUNDV9 25/06/2015 Put 15.640 1.510 1.510 0.000   0 1.510
SUNFI8 25/06/2015 Call 16.110 0.170 0.170 0.000   200 0.170
SUNFJ8 25/06/2015 Put 16.110 1.890 1.890 0.000   0 1.890
SUNF49 25/06/2015 Call 16.600 0.100 0.100 0.000   0 0.100
SUNF59 25/06/2015 Put 16.600 2.320 2.320 0.000   0 2.320
SUNGZ9 25/06/2015 Call 17.070 0.060 0.060 0.000   0 0.060
SUNI19 25/06/2015 Put 17.070 2.760 2.760 0.000   0 2.760
SUNJ89 25/06/2015 Call 17.540 0.035 0.035 0.000   0 0.035
SUNJ99 25/06/2015 Put 17.540 3.215 3.215 0.000   0 3.215
SUNJY9 25/06/2015 Call 18.010 0.020 0.020 0.000   0 0.020
SUNJZ9 25/06/2015 Put 18.010 3.675 3.675 0.000   0 3.675
SUNP59 24/09/2015 Call 0.010 14.065 14.065 0.000   0 14.065
SUNU38 24/09/2015 Call 9.800 4.935 4.935 0.000   0 4.935
SUNU48 24/09/2015 Put 9.800 0.085 0.085 0.000   0 0.085
SUNQ28 24/09/2015 Call 10.290 4.450 4.450 0.000   0 4.450
SUNQ38 24/09/2015 Put 10.290 0.110 0.110 0.000   0 0.110
SUNI78 24/09/2015 Call 10.780 3.970 3.970 0.000   0 3.970
SUNI88 24/09/2015 Put 10.780 0.145 0.145 0.000   0 0.145
SUNG38 24/09/2015 Call 11.270 3.490 3.490 0.000   0 3.490
SUNG48 24/09/2015 Put 11.270 0.185 0.185 0.000   0 0.185
SUNGX8 24/09/2015 Call 11.760 3.015 3.015 0.000   0 3.015
SUNGY8 24/09/2015 Put 11.760 0.245 0.245 0.000   0 0.245
SUNPK9 24/09/2015 Call 12.000 2.790 2.790 0.000   0 2.790
SUNPL9 24/09/2015 Put 12.000 0.280 0.280 0.000   0 0.280
SUNG18 24/09/2015 Call 12.250 2.555 2.555 0.000   0 2.555
SUNG28 24/09/2015 Put 12.250 0.320 0.320 0.000   0 0.320
SUNKL9 24/09/2015 Call 12.490 2.335 2.335 0.000   0 2.335
SUNKM9 24/09/2015 Put 12.490 0.370 0.370 0.000   0 0.370
SUNGN8 24/09/2015 Call 12.740 2.115 2.115 0.000   0 2.115
SUNGO8 24/09/2015 Put 12.740 0.425 0.425 0.000   0 0.425
SUNMZ9 24/09/2015 Call 12.980 1.905 1.905 0.000   0 1.905
SUNN39 24/09/2015 Put 12.980 0.490 0.490 0.000   0 0.490
SUNFY8 24/09/2015 Call 13.230 1.700 1.700 0.000   0 1.700
SUNFZ8 24/09/2015 Put 13.230 0.565 0.565 0.000   0 0.565
SUNN69 24/09/2015 Call 13.470 1.515 1.515 0.000   0 1.515
SUNN79 24/09/2015 Put 13.470 0.650 0.650 0.000   0 0.650
SUNGP8 24/09/2015 Call 13.720 1.330 1.330 0.000   15 1.330
SUNGQ8 24/09/2015 Put 13.720 0.740 0.740 0.000   0 0.740
SUNMX9 24/09/2015 Call 13.960 1.165 1.165 0.000   0 1.165
SUNMY9 24/09/2015 Put 13.960 0.845 0.845 0.000   0 0.845
SUNGV8 24/09/2015 Call 14.210 1.005 1.005 0.000   0 1.005
SUNGW8 24/09/2015 Put 14.210 0.960 0.960 0.000   0 0.960
SUNNK9 24/09/2015 Call 14.450 0.870 0.870 0.000   0 0.870
SUNNL9 24/09/2015 Put 14.450 1.090 1.090 0.000   0 1.090
SUNGR8 24/09/2015 Call 14.700 0.735 0.735 0.000   0 0.735
SUNGS8 24/09/2015 Put 14.700 1.230 1.230 0.000   0 1.230
SUNKK9 24/09/2015 Call 15.190 0.515 0.515 0.000   50 0.515
SUNKJ9 24/09/2015 Put 15.190 1.540 1.540 0.000   0 1.540
SUNGT8 24/09/2015 Call 15.680 0.350 0.350 0.000   0 0.350
SUNGU8 24/09/2015 Put 15.680 1.900 1.900 0.000   0 1.900
SUNN89 24/09/2015 Call 16.170 0.230 0.230 0.000   800 0.230
SUNN99 24/09/2015 Put 16.170 2.290 2.290 0.000   0 2.290
SUNEP9 24/09/2015 Call 16.660 0.145 0.145 0.000   0 0.145
SUNEQ9 24/09/2015 Put 16.660 2.710 2.710 0.000   0 2.710
SUNN49 24/09/2015 Call 17.150 0.090 0.090 0.000   200 0.090
SUNN59 24/09/2015 Put 17.150 3.150 3.150 0.000   0 3.150
SUNI89 24/09/2015 Call 17.640 0.065 0.065 0.000   0 0.065
SUNI99 24/09/2015 Put 17.640 3.605 3.605 0.000   0 3.605
SUNQO9 24/09/2015 Call 18.130            
SUNQP9 24/09/2015 Put 18.130            
SUNK19 24/09/2015 Call 18.620 0.040 0.040 0.000   0 0.040
SUNK69 24/09/2015 Put 18.620 4.535 4.535 0.000   0 4.535
SUND27 17/12/2015 Call 10.120 4.620 4.620 0.000   0 4.620
SUND37 17/12/2015 Put 10.120 0.065 0.065 0.000   20 0.065
SUNCT7 17/12/2015 Call 10.600 4.160 4.160 0.000   0 4.160
SUNCU7 17/12/2015 Put 10.600 0.110 0.110 0.000   1,700 0.110
SUNEH9 17/12/2015 Call 11.090 3.695 3.695 0.000   0 3.695
SUNEI9 17/12/2015 Put 11.090 0.175 0.175 0.000   0 0.175
SUNCR7 17/12/2015 Call 11.570 3.265 3.265 0.000   0 3.265
SUNCS7 17/12/2015 Put 11.570 0.255 0.255 0.000   3,140 0.255
SUNCZ7 17/12/2015 Call 12.050 2.860 2.860 0.000   0 2.860
SUND17 17/12/2015 Put 12.050 0.365 0.365 0.000   0 0.365
SUNE79 17/12/2015 Call 12.530 2.485 2.485 0.000   0 2.485
SUNE89 17/12/2015 Put 12.530 0.505 0.505 0.000   0 0.505
SUNDW9 17/12/2015 Call 13.010 2.145 2.145 0.000   0 2.145
SUNDX9 17/12/2015 Put 13.010 0.675 0.675 0.000   8 0.675
SUNE99 17/12/2015 Call 13.500 1.835 1.835 0.000   52 1.835
SUNEF9 17/12/2015 Put 13.500 0.880 0.880 0.000   0 0.880
SUNDY9 17/12/2015 Call 13.980 1.565 1.565 0.000   0 1.565
SUNDZ9 17/12/2015 Put 13.980 1.110 1.110 0.000   0 1.110
SUNE59 17/12/2015 Call 14.460 1.325 1.325 0.000   60 1.325
SUNE69 17/12/2015 Put 14.460 1.370 1.370 0.000   60 1.370
SUNE39 17/12/2015 Call 15.430 0.940 0.940 0.000   0 0.940
SUNE49 17/12/2015 Put 15.430 1.985 1.985 0.000   0 1.985
SUNE19 17/12/2015 Call 16.390 0.650 0.650 0.000   0 0.650
SUNE29 17/12/2015 Put 16.390 2.685 2.685 0.000   0 2.685
SUNG89 17/12/2015 Call 17.350 0.440 0.440 0.000   0 0.440
SUNG99 17/12/2015 Put 17.350 3.465 3.465 0.000   0 3.465
SUNK79 17/12/2015 Call 18.320 0.290 0.290 0.000   0 0.290
SUNK89 17/12/2015 Put 18.320 4.310 4.310 0.000   0 4.310
SUNP69 23/03/2016 Call 12.000 2.775 2.775 0.000   0 2.775
SUNP79 23/03/2016 Put 12.000 0.350 0.350 0.000   0 0.350
SUNP19 23/03/2016 Call 12.500 2.325 2.325 0.000   0 2.325
SUNP29 23/03/2016 Put 12.500 0.500 0.500 0.000   0 0.500
SUNNW9 23/03/2016 Call 13.000 1.910 1.910 0.000   0 1.910
SUNNX9 23/03/2016 Put 13.000 0.685 0.685 0.000   0 0.685
SUNP39 23/03/2016 Call 13.500 1.555 1.555 0.000   0 1.555
SUNP49 23/03/2016 Put 13.500 0.900 0.900 0.000   0 0.900
SUNNU9 23/03/2016 Call 14.000 1.250 1.250 0.000   0 1.250
SUNNV9 23/03/2016 Put 14.000 1.155 1.155 0.000   0 1.155
SUNNY9 23/03/2016 Call 14.500 1.000 1.000 0.000   0 1.000
SUNNZ9 23/03/2016 Put 14.500 1.440 1.440 0.000   0 1.440
SUNNS9 23/03/2016 Call 15.000 0.795 0.795 0.000   0 0.795
SUNNT9 23/03/2016 Put 15.000 1.760 1.760 0.000   0 1.760
SUNNO9 23/03/2016 Call 16.000 0.485 0.485 0.000   0 0.485
SUNNP9 23/03/2016 Put 16.000 2.485 2.485 0.000   0 2.485
SUNNM9 23/03/2016 Call 17.000 0.290 0.290 0.000   0 0.290
SUNNN9 23/03/2016 Put 17.000 3.285 3.285 0.000   0 3.285
SUNNQ9 23/03/2016 Call 18.000 0.170 0.170 0.000   0 0.170
SUNNR9 23/03/2016 Put 18.000 4.155 4.155 0.000   0 4.155
SUNU58 22/12/2016 Call 9.800 4.930 4.930 0.000   0 4.930
SUNU68 22/12/2016 Put 9.800 0.175 0.175 0.000   20 0.175

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.