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 * 13.900 Up 0.370 13.810 13.910 13.750 13.900 13.690 5,126,554 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNQL9 29/01/2015 Call 0.010 13.930 13.930 0.000   140 13.560
SUNPM9 29/01/2015 Call 0.110 13.790 13.790 0.000   371 13.420
SUNPN9 29/01/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNIF9 29/01/2015 Call 11.760 2.190 2.190 0.000   0 1.830
SUNIG9 29/01/2015 Put 11.760 0.015 0.015 0.000   200 0.030
SUNFZ9 29/01/2015 Call 12.000 1.950 1.950 0.000   0 1.605
SUNG19 29/01/2015 Put 12.000 0.020 0.020 0.000   0 0.035
SUNFJ9 29/01/2015 Call 12.250 1.705 1.705 0.000   0 1.365
SUNFK9 29/01/2015 Put 12.250 0.025 0.025 0.000   0 0.045
SUNFP9 29/01/2015 Call 12.490 1.470 1.470 0.000   0 1.135
SUNFQ9 29/01/2015 Put 12.490 0.030 0.030 0.000   4,000 0.060
SUNFV9 29/01/2015 Call 12.740 1.235 1.235 0.000   0 0.905
SUNFW9 29/01/2015 Put 12.740 0.040 0.040 0.000   200 0.085
SUNMR9 29/01/2015 Call 12.750 1.225 1.225 0.000   0 0.895
SUNMS9 29/01/2015 Put 12.750 0.040 0.040 0.000   0 0.085
SUNG29 29/01/2015 Call 12.980 1.010 1.010 0.000   0 0.700
SUNG39 29/01/2015 Put 12.980 0.055 0.055 0.000   295 0.120
SUNFF9 29/01/2015 Call 13.230 0.790 0.790 0.000   14 0.505
SUNFG9 29/01/2015 Put 13.230 0.080 0.080 0.000   135 0.180
SUNFL9 29/01/2015 Call 13.470 0.595 0.595 0.560 23 688 0.350
SUNFM9 29/01/2015 Put 13.470 0.120 0.120 0.125 15 425 0.265
SUNFX9 29/01/2015 Call 13.720 0.415 0.415 0.380 136 1,621 0.225
SUNFY9 29/01/2015 Put 13.720 0.190 0.190 0.000   75 0.390
SUNG49 29/01/2015 Call 13.960 0.280 0.280 0.255 270 1,995 0.140
SUNG59 29/01/2015 Put 13.960 0.290 0.290 0.295 4 619 0.545
SUNF89 29/01/2015 Call 14.210 0.175 0.175 0.130 261 1,519 0.080
SUNF99 29/01/2015 Put 14.210 0.435 0.435 0.000   1,095 0.740
SUNFN9 29/01/2015 Call 14.450 0.105 0.105 0.070 1,120 4,671 0.045
SUNFO9 29/01/2015 Put 14.450 0.605 0.605 0.000   942 0.950
SUNFT9 29/01/2015 Call 14.700 0.065 0.065 0.040 500 6,650 0.025
SUNFU9 29/01/2015 Put 14.700 0.815 0.815 0.000   2,801 1.185
SUNFH9 29/01/2015 Call 15.190 0.020 0.020 0.025 14 844 0.008
SUNFI9 29/01/2015 Put 15.190 1.290 1.290 0.000   50 1.660
SUNG69 29/01/2015 Call 15.680 0.008 0.008 0.000   750 0.002
SUNG79 29/01/2015 Put 15.680 1.780 1.780 0.000   0 2.150
SUNFR9 29/01/2015 Call 16.170 0.003 0.003 0.000   0 0.001
SUNFS9 29/01/2015 Put 16.170 2.270 2.270 0.000   0 2.640
SUNGV9 29/01/2015 Call 16.660 0.001 0.001 0.000   0 0.000
SUNGW9 29/01/2015 Put 16.660 2.760 2.760 0.000   0 3.130
SUNJ49 29/01/2015 Call 17.150 0.000 0.000 0.000   0 0.000
SUNJ59 29/01/2015 Put 17.150 3.250 3.250 0.000   0 3.620
SUNJU9 29/01/2015 Call 17.640 0.000 0.000 0.000   0 0.000
SUNJV9 29/01/2015 Put 17.640 3.740 3.740 0.000   0 4.110
SUNKH9 29/01/2015 Call 18.130 0.000 0.000 0.000   0 0.000
SUNKI9 29/01/2015 Put 18.130 4.230 4.230 0.000   0 4.600
SUNR19 29/01/2015 Call 18.620 0.000 0.000 0.000   0 0.000
SUNR29 29/01/2015 Put 18.620 4.720 4.720 0.000   0 5.095
SUNSH9 26/02/2015 Call 0.010 13.535 13.535 0.000   0 13.165
SUNSU9 26/02/2015 Call 11.750 2.225 2.225 0.000   0 1.890
SUNSV9 26/02/2015 Put 11.750 0.060 0.060 0.000   0 0.095
SUNP89 26/02/2015 Call 12.000 1.975 1.975 0.000   1 1.655
SUNP99 26/02/2015 Put 12.000 0.070 0.070 0.000   0 0.125
SUNMH9 26/02/2015 Call 12.250 1.735 1.735 0.000   0 1.415
SUNMI9 26/02/2015 Put 12.250 0.090 0.090 0.000   0 0.155
SUNMF9 26/02/2015 Call 12.500 1.495 1.495 0.000   0 1.185
SUNMG9 26/02/2015 Put 12.500 0.120 0.120 0.000   100 0.205
SUNLG9 26/02/2015 Call 12.750 1.265 1.265 0.000   0 0.965
SUNLH9 26/02/2015 Put 12.750 0.160 0.160 0.000   0 0.270
SUNPO9 26/02/2015 Call 12.760 0.915 0.915 0.000   327 0.670
SUNPP9 26/02/2015 Put 12.760 0.160 0.160 0.000   0 0.270
SUNLS9 26/02/2015 Call 13.000 1.040 1.040 0.000   4 0.760
SUNLT9 26/02/2015 Put 13.000 0.215 0.215 0.255 200 436 0.355
SUNLU9 26/02/2015 Call 13.250 0.830 0.830 0.000   0 0.580
SUNLW9 26/02/2015 Put 13.250 0.290 0.290 0.000   240 0.470
SUNL89 26/02/2015 Call 13.500 0.630 0.630 0.000   0 0.425
SUNL99 26/02/2015 Put 13.500 0.390 0.390 0.430 200 725 0.610
SUNLI9 26/02/2015 Call 13.750 0.465 0.465 0.000   189 0.300
SUNLJ9 26/02/2015 Put 13.750 0.515 0.515 0.000   102 0.775
SUNM49 26/02/2015 Call 14.000 0.325 0.325 0.270 100 4,343 0.205
SUNM59 26/02/2015 Put 14.000 0.670 0.670 0.000   147 0.965
SUNM29 26/02/2015 Call 14.250 0.220 0.220 0.200 587 28 0.140
SUNM39 26/02/2015 Put 14.250 0.855 0.855 0.000   0 1.170
SUNLA9 26/02/2015 Call 14.500 0.145 0.145 0.000   3,188 0.095
SUNLB9 26/02/2015 Put 14.500 1.065 1.065 1.100 50 50 1.395
SUNLK9 26/02/2015 Call 14.750 0.100 0.100 0.000   0 0.065
SUNLL9 26/02/2015 Put 14.750 1.290 1.290 0.000   0 1.625
SUNLO9 26/02/2015 Call 15.000 0.065 0.065 0.000   250 0.045
SUNLP9 26/02/2015 Put 15.000 1.525 1.525 0.000   3 1.860
SUNLC9 26/02/2015 Call 15.500 0.035 0.035 0.030 70 130 0.025
SUNLD9 26/02/2015 Put 15.500 2.005 2.005 0.000   0 2.350
SUNLQ9 26/02/2015 Call 16.000 0.020 0.020 0.000   0 0.015
SUNLR9 26/02/2015 Put 16.000 2.495 2.495 0.000   0 2.840
SUNLE9 26/02/2015 Call 16.500 0.015 0.015 0.000   0 0.010
SUNLF9 26/02/2015 Put 16.500 2.990 2.990 0.000   0 3.340
SUNLX9 26/02/2015 Call 17.000 0.010 0.010 0.000   0 0.006
SUNM19 26/02/2015 Put 17.000 3.480 3.480 0.000   0 3.840
SUNLM9 26/02/2015 Call 17.500 0.006 0.006 0.000   0 0.003
SUNLN9 26/02/2015 Put 17.500 3.980 3.980 0.000   0 4.340
SUNM99 26/02/2015 Call 18.000 0.003 0.003 0.000   0 0.001
SUNMA9 26/02/2015 Put 18.000 4.475 4.475 0.000   0 4.840
SUNQS9 26/02/2015 Call 18.500 0.001 0.001 0.000   0 0.001
SUNQT9 26/02/2015 Put 18.500 4.975 4.975 0.000   213 5.340
SUNX98 26/03/2015 Call 0.010 13.565 13.565 0.000   0 13.195
SUNQA7 26/03/2015 Call 9.640 4.310 4.310 0.000   0 3.940
SUNQB7 26/03/2015 Put 9.640 0.025 0.025 0.000   0 0.035
SUNPT7 26/03/2015 Call 10.120 3.830 3.830 0.000   0 3.465
SUNPU7 26/03/2015 Put 10.120 0.030 0.030 0.000   200 0.040
SUNXT8 26/03/2015 Call 10.130 3.430 3.430 0.000   0 3.065
SUNXU8 26/03/2015 Put 10.130 0.030 0.030 0.000   0 0.040
SUNQ47 26/03/2015 Call 10.600 3.355 3.355 0.000   0 2.985
SUNQ57 26/03/2015 Put 10.600 0.035 0.035 0.000   0 0.055
SUNX18 26/03/2015 Call 10.850 3.105 3.105 0.000   0 2.740
SUNX28 26/03/2015 Put 10.850 0.040 0.040 0.000   45 0.065
SUNPV7 26/03/2015 Call 11.090 2.870 2.870 0.000   185 2.505
SUNPW7 26/03/2015 Put 11.090 0.050 0.050 0.000   437 0.075
SUNWS8 26/03/2015 Call 11.330 2.630 2.630 0.000   0 2.275
SUNWT8 26/03/2015 Put 11.330 0.055 0.055 0.000   30 0.090
SUNQ67 26/03/2015 Call 11.570 2.395 2.395 0.000   0 2.040
SUNQ77 26/03/2015 Put 11.570 0.070 0.070 0.000   1,000 0.110
SUNXZ8 26/03/2015 Call 11.580 2.025 2.025 0.000   98 1.700
SUNXV8 26/03/2015 Put 11.580 0.070 0.070 0.000   50 0.110
SUNX38 26/03/2015 Call 11.810 2.160 2.160 0.000   0 1.810
SUNX48 26/03/2015 Put 11.810 0.085 0.085 0.000   200 0.135
SUNQ27 26/03/2015 Call 12.050 1.925 1.925 0.000   0 1.580
SUNQ37 26/03/2015 Put 12.050 0.100 0.100 0.000   120 0.170
SUNWY8 26/03/2015 Call 12.300 1.685 1.685 0.000   0 1.355
SUNWZ8 26/03/2015 Put 12.300 0.130 0.130 0.000   50 0.215
SUNQ87 26/03/2015 Call 12.530 1.470 1.470 0.000   0 1.150
SUNQ97 26/03/2015 Put 12.530 0.165 0.165 0.000   15 0.270
SUNX58 26/03/2015 Call 12.780 1.240 1.240 0.000   25 0.940
SUNX68 26/03/2015 Put 12.780 0.210 0.210 0.000   245 0.345
SUNY18 26/03/2015 Call 12.790 0.960 0.960 0.000   153 0.715
SUNY28 26/03/2015 Put 12.790 0.210 0.210 0.000   613 0.345
SUNPX7 26/03/2015 Call 13.010 1.040 1.040 0.965 140 140 0.765
SUNPY7 26/03/2015 Put 13.010 0.270 0.270 0.000   1,687 0.430
SUNWU8 26/03/2015 Call 13.260 0.830 0.830 0.000   30 0.595
SUNWV8 26/03/2015 Put 13.260 0.350 0.350 0.000   3,120 0.545
SUNY48 26/03/2015 Call 13.270 0.610 0.610 0.000   325 0.435
SUNY38 26/03/2015 Put 13.270 0.345 0.345 0.000   487 0.545
SUNQD7 26/03/2015 Call 13.500 0.650 0.650 0.000   0 0.450
SUNQE7 26/03/2015 Put 13.500 0.445 0.445 0.000   3,000 0.675
SUNX78 26/03/2015 Call 13.740 0.490 0.490 0.000   758 0.335
SUNX88 26/03/2015 Put 13.740 0.565 0.565 0.000   1,200 0.830
SUNI59 26/03/2015 Call 13.750 0.345 0.345 0.000   184 0.245
SUNI49 26/03/2015 Put 13.750 0.565 0.565 0.000   210 0.825
SUNT47 26/03/2015 Call 13.980 0.355 0.355 0.000   3,682 0.240
SUNT57 26/03/2015 Put 13.980 0.710 0.710 0.000   199 1.000
SUNWW8 26/03/2015 Call 14.230 0.250 0.250 0.000   907 0.170
SUNWX8 26/03/2015 Put 14.230 0.885 0.885 0.000   0 1.195
SUNKO9 26/03/2015 Call 14.240 0.175 0.175 0.000   759 0.125
SUNKN9 26/03/2015 Put 14.240 0.880 0.880 0.000   1,005 1.185
SUNTY7 26/03/2015 Call 14.460 0.175 0.175 0.000   515 0.125
SUNTZ7 26/03/2015 Put 14.460 1.065 1.065 1.180 199 3,600 1.390
SUNZI8 26/03/2015 Call 14.940 0.085 0.085 0.000   1,363 0.065
SUNZJ8 26/03/2015 Put 14.940 1.480 1.480 0.000   500 1.820
SUNEK8 26/03/2015 Call 15.430 0.045 0.045 0.000   901 0.035
SUNEL8 26/03/2015 Put 15.430 1.935 1.935 0.000   0 2.285
SUNBF9 26/03/2015 Call 15.910 0.030 0.030 0.000   1,400 0.020
SUNBG9 26/03/2015 Put 15.910 2.395 2.395 0.000   0 2.750
SUNL68 26/03/2015 Call 16.390 0.020 0.020 0.000   0 0.015
SUNL78 26/03/2015 Put 16.390 2.865 2.865 0.000   0 3.225
SUNGX9 26/03/2015 Call 16.870 0.015 0.015 0.000   0 0.009
SUNGY9 26/03/2015 Put 16.870 3.340 3.340 0.000   0 3.700
SUNJ69 26/03/2015 Call 17.350 0.010 0.010 0.000   0 0.006
SUNJ79 26/03/2015 Put 17.350 3.815 3.815 0.000   0 4.180
SUNI69 26/03/2015 Call 17.360 0.010 0.010 0.000   0 0.006
SUNI79 26/03/2015 Put 17.360 3.795 3.795 0.000   0 4.160
SUNJW9 26/03/2015 Call 17.840 0.007 0.007 0.000   0 0.003
SUNJX9 26/03/2015 Put 17.840 4.300 4.300 0.000   0 4.665
SUNKT9 26/03/2015 Call 18.320 0.004 0.004 0.000   0 0.002
SUNKU9 26/03/2015 Put 18.320 4.780 4.780 0.000   10 5.130
SUNSW9 23/04/2015 Call 11.750 2.220 2.220 0.000   0 1.860
SUNSX9 23/04/2015 Put 11.750 0.095 0.095 0.000   0 0.155
SUNSQ9 23/04/2015 Call 12.000 1.985 1.985 0.000   320 1.630
SUNSR9 23/04/2015 Put 12.000 0.120 0.120 0.000   0 0.190
SUNSM9 23/04/2015 Call 12.250 1.745 1.745 0.000   0 1.405
SUNSN9 23/04/2015 Put 12.250 0.155 0.155 0.000   0 0.235
SUNSI9 23/04/2015 Call 12.500 1.515 1.515 0.000   0 1.190
SUNSJ9 23/04/2015 Put 12.500 0.200 0.200 0.000   0 0.295
SUNPQ9 23/04/2015 Call 12.750 1.290 1.290 0.000   0 0.980
SUNPR9 23/04/2015 Put 12.750 0.255 0.255 0.000   0 0.375
SUNPS9 23/04/2015 Call 13.000 1.075 1.075 0.000   0 0.795
SUNPT9 23/04/2015 Put 13.000 0.320 0.320 0.000   0 0.470
SUNPU9 23/04/2015 Call 13.250 0.880 0.880 0.000   0 0.625
SUNPV9 23/04/2015 Put 13.250 0.410 0.410 0.000   0 0.585
SUNPW9 23/04/2015 Call 13.500 0.700 0.700 0.000   0 0.475
SUNPX9 23/04/2015 Put 13.500 0.515 0.515 0.000   0 0.720
SUNPY9 23/04/2015 Call 13.750 0.545 0.545 0.000   0 0.355
SUNPZ9 23/04/2015 Put 13.750 0.640 0.640 0.000   0 0.875
SUNQ19 23/04/2015 Call 14.000 0.415 0.415 0.000   170 0.260
SUNQ29 23/04/2015 Put 14.000 0.790 0.790 0.000   10 1.045
SUNQ39 23/04/2015 Call 14.250 0.310 0.310 0.000   0 0.185
SUNQ49 23/04/2015 Put 14.250 0.960 0.960 0.000   40 1.235
SUNQ59 23/04/2015 Call 14.500 0.225 0.225 0.000   0 0.135
SUNQ69 23/04/2015 Put 14.500 1.150 1.150 0.000   0 1.440
SUNQ79 23/04/2015 Call 14.750 0.165 0.165 0.000   0 0.095
SUNQ89 23/04/2015 Put 14.750 1.355 1.355 0.000   0 1.660
SUNQ99 23/04/2015 Call 15.000 0.120 0.120 0.000   300 0.070
SUNQA9 23/04/2015 Put 15.000 1.570 1.570 0.000   0 1.885
SUNQB9 23/04/2015 Call 15.500 0.065 0.065 0.000   0 0.040
SUNQC9 23/04/2015 Put 15.500 2.020 2.020 0.000   0 2.355
SUNQD9 23/04/2015 Call 16.000 0.040 0.040 0.000   0 0.030
SUNQE9 23/04/2015 Put 16.000 2.485 2.485 0.000   0 2.845
SUNQF9 23/04/2015 Call 16.500 0.025 0.025 0.000   0 0.020
SUNQG9 23/04/2015 Put 16.500 2.965 2.965 0.000   0 3.340
SUNQH9 23/04/2015 Call 17.000 0.015 0.015 0.000   0 0.015
SUNQI9 23/04/2015 Put 17.000 3.455 3.455 0.000   0 3.840
SUNQJ9 23/04/2015 Call 17.500 0.009 0.009 0.000   0 0.009
SUNQK9 23/04/2015 Put 17.500 3.945 3.945 0.000   0 4.340
SUNQM9 23/04/2015 Call 18.000 0.005 0.005 0.000   0 0.005
SUNQN9 23/04/2015 Put 18.000 4.440 4.440 0.000   0 4.840
SUNQU9 23/04/2015 Call 18.500 0.003 0.003 0.000   0 0.003
SUNQV9 23/04/2015 Put 18.500 4.940 4.940 0.000   0 5.340
SUNSY9 28/05/2015 Call 11.750 2.220 2.220 0.000   0 1.880
SUNSZ9 28/05/2015 Put 11.750 0.125 0.125 0.000   0 0.170
SUNSS9 28/05/2015 Call 12.000 1.980 1.980 0.000   0 1.650
SUNST9 28/05/2015 Put 12.000 0.160 0.160 0.000   0 0.220
SUNSO9 28/05/2015 Call 12.250 1.745 1.745 0.000   0 1.425
SUNSP9 28/05/2015 Put 12.250 0.200 0.200 0.000   0 0.275
SUNSK9 28/05/2015 Call 12.500 1.520 1.520 0.000   0 1.210
SUNSL9 28/05/2015 Put 12.500 0.245 0.245 0.000   0 0.345
SUNRY9 28/05/2015 Call 12.750 1.305 1.305 0.000   0 1.015
SUNRZ9 28/05/2015 Put 12.750 0.305 0.305 0.000   0 0.425
SUNS39 28/05/2015 Call 13.000 1.100 1.100 0.000   0 0.835
SUNS49 28/05/2015 Put 13.000 0.380 0.380 0.000   0 0.525
SUNSD9 28/05/2015 Call 13.250 0.915 0.915 0.000   0 0.675
SUNSE9 28/05/2015 Put 13.250 0.470 0.470 0.000   0 0.640
SUNRW9 28/05/2015 Call 13.500 0.750 0.750 0.000   0 0.540
SUNRX9 28/05/2015 Put 13.500 0.575 0.575 0.000   20 0.770
SUNRM9 28/05/2015 Call 13.750 0.600 0.600 0.000   0 0.425
SUNRN9 28/05/2015 Put 13.750 0.700 0.700 0.000   0 0.920
SUNS59 28/05/2015 Call 14.000 0.475 0.475 0.000   0 0.330
SUNS69 28/05/2015 Put 14.000 0.850 0.850 0.000   0 1.085
SUNSF9 28/05/2015 Call 14.250 0.370 0.370 0.000   0 0.255
SUNSG9 28/05/2015 Put 14.250 1.010 1.010 0.000   0 1.270
SUNRU9 28/05/2015 Call 14.500 0.285 0.285 0.000   0 0.190
SUNRV9 28/05/2015 Put 14.500 1.190 1.190 0.000   0 1.470
SUNRO9 28/05/2015 Call 14.750 0.220 0.220 0.000   0 0.140
SUNRP9 28/05/2015 Put 14.750 1.385 1.385 0.000   0 1.680
SUNS99 28/05/2015 Call 15.000 0.170 0.170 0.000   0 0.100
SUNSA9 28/05/2015 Put 15.000 1.595 1.595 0.000   0 1.900
SUNRS9 28/05/2015 Call 15.500 0.100 0.100 0.000   0 0.055
SUNRT9 28/05/2015 Put 15.500 2.040 2.040 0.000   0 2.365
SUNS79 28/05/2015 Call 16.000 0.060 0.060 0.000   0 0.030
SUNS89 28/05/2015 Put 16.000 2.505 2.505 0.000   0 2.845
SUNS19 28/05/2015 Call 16.500 0.040 0.040 0.000   0 0.015
SUNS29 28/05/2015 Put 16.500 2.980 2.980 0.000   0 3.335
SUNSB9 28/05/2015 Call 17.000 0.025 0.025 0.000   0 0.007
SUNSC9 28/05/2015 Put 17.000 3.460 3.460 0.000   0 3.835
SUNRQ9 28/05/2015 Call 17.500 0.015 0.015 0.000   0 0.003
SUNRR9 28/05/2015 Put 17.500 3.950 3.950 0.000   0 4.330
SUNEG9 25/06/2015 Call 0.010 13.660 13.660 0.000   0 13.285
SUNLY9 25/06/2015 Call 5.690 8.240 8.240 0.000   0 7.870
SUNLZ9 25/06/2015 Put 5.690 0.000 0.000 0.000   1,000 0.000
SUNMB9 25/06/2015 Call 6.160 7.770 7.770 0.000   0 7.400
SUNMC9 25/06/2015 Put 6.160 0.000 0.000 0.000   2,390 0.000
SUNMD9 25/06/2015 Call 9.000 4.945 4.945 0.000   0 4.575
SUNME9 25/06/2015 Put 9.000 0.020 0.020 0.000   0 0.025
SUNM79 25/06/2015 Call 9.480 4.470 4.470 0.000   0 4.100
SUNM89 25/06/2015 Put 9.480 0.030 0.030 0.000   0 0.040
SUNN19 25/06/2015 Call 9.960 3.990 3.990 0.000   0 3.620
SUNN29 25/06/2015 Put 9.960 0.045 0.045 0.000   0 0.060
SUNRJ9 25/06/2015 Call 10.440 3.515 3.515 0.000   0 3.145
SUNRK9 25/06/2015 Put 10.440 0.065 0.065 0.000   0 0.085
SUNTB9 25/06/2015 Call 10.910 3.050 3.050 0.000   50 2.685
SUNTC9 25/06/2015 Put 10.910 0.090 0.090 0.000   95 0.120
SUNWB9 25/06/2015 Call 11.380 2.590 2.590 0.000   0 2.235
SUNWC9 25/06/2015 Put 11.380 0.125 0.125 0.000   227 0.170
SUND89 25/06/2015 Call 11.610 2.365 2.365 0.000   0 2.020
SUND99 25/06/2015 Put 11.610 0.145 0.145 0.000   0 0.200
SUNKS9 25/06/2015 Call 11.620 2.140 2.140 0.000   55 1.825
SUNKR9 25/06/2015 Put 11.620 0.145 0.145 0.000   0 0.195
SUNZR9 25/06/2015 Call 11.850 2.140 2.140 0.000   0 1.800
SUNZS9 25/06/2015 Put 11.850 0.175 0.175 0.000   1,079 0.240
SUNDS9 25/06/2015 Call 12.090 1.915 1.915 0.000   0 1.590
SUNDT9 25/06/2015 Put 12.090 0.210 0.210 0.000   0 0.290
SUNKP9 25/06/2015 Call 12.100 1.735 1.735 0.000   0 1.445
SUNKQ9 25/06/2015 Put 12.100 0.205 0.205 0.000   120 0.285
SUNEJ7 25/06/2015 Call 12.330 1.700 1.700 0.000   0 1.385
SUNEK7 25/06/2015 Put 12.330 0.250 0.250 0.000   0 0.345
SUNDK9 25/06/2015 Call 12.560 1.500 1.500 0.000   0 1.200
SUNDL9 25/06/2015 Put 12.560 0.300 0.300 0.000   600 0.415
SUNFV7 25/06/2015 Call 12.800 1.300 1.300 0.000   0 1.020
SUNFW7 25/06/2015 Put 12.800 0.355 0.355 0.000   240 0.495
SUNDQ9 25/06/2015 Call 13.030 1.120 1.120 0.000   16 0.860
SUNDR9 25/06/2015 Put 13.030 0.430 0.430 0.000   27 0.585
SUNMJ9 25/06/2015 Call 13.040 1.030 1.030 0.000   882 0.805
SUNMK9 25/06/2015 Put 13.040 0.420 0.420 0.000   100 0.575
SUNK57 25/06/2015 Call 13.270 0.950 0.950 0.000   0 0.715
SUNK67 25/06/2015 Put 13.270 0.515 0.515 0.000   15 0.695
SUNMM9 25/06/2015 Call 13.280 0.880 0.880 0.000   30 0.670
SUNML9 25/06/2015 Put 13.280 0.505 0.505 0.000   0 0.675
SUNDM9 25/06/2015 Call 13.510 0.795 0.795 0.000   0 0.585
SUNDN9 25/06/2015 Put 13.510 0.615 0.615 0.000   15 0.815
SUNMN9 25/06/2015 Call 13.520 0.740 0.740 0.650 130 165 0.555
SUNMO9 25/06/2015 Put 13.520 0.605 0.605 0.000   375 0.795
SUNR27 25/06/2015 Call 13.750 0.655 0.655 0.000   5 0.470
SUNR37 25/06/2015 Put 13.750 0.735 0.735 0.000 65 400 0.955
SUND69 25/06/2015 Call 13.980 0.540 0.540 0.000   210 0.380
SUND79 25/06/2015 Put 13.980 0.870 0.870 0.000   40 1.105
SUNT67 25/06/2015 Call 14.230 0.435 0.435 0.000   342 0.300
SUNT77 25/06/2015 Put 14.230 1.025 1.025 0.000   0 1.285
SUNDO9 25/06/2015 Call 14.700 0.275 0.275 0.000 500 1,505 0.180
SUNDP9 25/06/2015 Put 14.700 1.360 1.360 0.000   30 1.665
SUNDU8 25/06/2015 Call 15.170 0.170 0.170 0.000 500 837 0.105
SUNDV8 25/06/2015 Put 15.170 1.740 1.740 0.000   60 2.085
SUNDU9 25/06/2015 Call 15.640 0.105 0.105 0.000   1,420 0.060
SUNDV9 25/06/2015 Put 15.640 2.155 2.155 0.000   0 2.520
SUNFI8 25/06/2015 Call 16.110 0.065 0.065 0.000   200 0.030
SUNFJ8 25/06/2015 Put 16.110 2.595 2.595 0.000   0 2.970
SUNF49 25/06/2015 Call 16.600 0.040 0.040 0.000   0 0.015
SUNF59 25/06/2015 Put 16.600 3.065 3.065 0.000   0 3.445
SUNGZ9 25/06/2015 Call 17.070 0.025 0.025 0.000   0 0.009
SUNI19 25/06/2015 Put 17.070 3.525 3.525 0.000   0 3.900
SUNJ89 25/06/2015 Call 17.540 0.015 0.015 0.000   0 0.004
SUNJ99 25/06/2015 Put 17.540 3.990 3.990 0.000   0 4.355
SUNJY9 25/06/2015 Call 18.010 0.010 0.010 0.000   0 0.002
SUNJZ9 25/06/2015 Put 18.010 4.450 4.450 0.000   0 4.815
SUNR39 25/06/2015 Call 18.480 0.006 0.006 0.000   0 0.001
SUNR49 25/06/2015 Put 18.480 4.920 4.920 0.000   0 5.280
SUNP59 24/09/2015 Call 0.010 13.245 13.245 0.000   0 12.865
SUNU38 24/09/2015 Call 9.800 4.145 4.145 0.000   0 3.780
SUNU48 24/09/2015 Put 9.800 0.100 0.100 0.000   0 0.130
SUNQ28 24/09/2015 Call 10.290 3.660 3.660 0.000   0 3.295
SUNQ38 24/09/2015 Put 10.290 0.135 0.135 0.000   0 0.170
SUNI78 24/09/2015 Call 10.780 3.175 3.175 0.000   0 2.810
SUNI88 24/09/2015 Put 10.780 0.180 0.180 0.000   0 0.230
SUNG38 24/09/2015 Call 11.270 2.695 2.695 0.000   0 2.345
SUNG48 24/09/2015 Put 11.270 0.240 0.240 0.000   0 0.320
SUNGX8 24/09/2015 Call 11.760 2.235 2.235 0.000   0 1.895
SUNGY8 24/09/2015 Put 11.760 0.330 0.330 0.000   0 0.435
SUNPK9 24/09/2015 Call 12.000 2.015 2.015 0.000   0 1.690
SUNPL9 24/09/2015 Put 12.000 0.385 0.385 0.000   0 0.510
SUNG18 24/09/2015 Call 12.250 1.795 1.795 0.000   0 1.485
SUNG28 24/09/2015 Put 12.250 0.450 0.450 0.000   0 0.590
SUNKL9 24/09/2015 Call 12.490 1.595 1.595 0.000   0 1.300
SUNKM9 24/09/2015 Put 12.490 0.520 0.520 0.000   10 0.680
SUNGN8 24/09/2015 Call 12.740 1.395 1.395 0.000   0 1.120
SUNGO8 24/09/2015 Put 12.740 0.610 0.610 0.000   8 0.780
SUNMZ9 24/09/2015 Call 12.980 1.215 1.215 0.000   0 0.970
SUNN39 24/09/2015 Put 12.980 0.705 0.705 0.000   0 0.890
SUNFY8 24/09/2015 Call 13.230 1.040 1.040 0.000   0 0.820
SUNFZ8 24/09/2015 Put 13.230 0.820 0.820 0.000   0 1.020
SUNN69 24/09/2015 Call 13.470 0.890 0.890 0.000   0 0.695
SUNN79 24/09/2015 Put 13.470 0.935 0.935 0.000   0 1.150
SUNGP8 24/09/2015 Call 13.720 0.755 0.755 0.000   15 0.580
SUNGQ8 24/09/2015 Put 13.720 1.080 1.080 0.000   0 1.310
SUNMX9 24/09/2015 Call 13.960 0.635 0.635 0.000   0 0.485
SUNMY9 24/09/2015 Put 13.960 1.225 1.225 0.000   0 1.470
SUNGV8 24/09/2015 Call 14.210 0.530 0.530 0.000   0 0.400
SUNGW8 24/09/2015 Put 14.210 1.385 1.385 0.000   0 1.655
SUNNK9 24/09/2015 Call 14.450 0.445 0.445 0.000   0 0.330
SUNNL9 24/09/2015 Put 14.450 1.555 1.555 0.000   0 1.840
SUNGR8 24/09/2015 Call 14.700 0.360 0.360 0.000   0 0.265
SUNGS8 24/09/2015 Put 14.700 1.730 1.730 0.000   0 2.040
SUNKK9 24/09/2015 Call 15.190 0.240 0.240 0.000   250 0.175
SUNKJ9 24/09/2015 Put 15.190 2.115 2.115 0.000   0 2.455
SUNGT8 24/09/2015 Call 15.680 0.160 0.160 0.000   200 0.115
SUNGU8 24/09/2015 Put 15.680 2.530 2.530 0.000   0 2.895
SUNN89 24/09/2015 Call 16.170 0.100 0.100 0.000   1,400 0.075
SUNN99 24/09/2015 Put 16.170 2.970 2.970 0.000   0 3.345
SUNEP9 24/09/2015 Call 16.660 0.065 0.065 0.000   200 0.050
SUNEQ9 24/09/2015 Put 16.660 3.420 3.420 0.000   0 3.800
SUNN49 24/09/2015 Call 17.150 0.045 0.045 0.000   400 0.035
SUNN59 24/09/2015 Put 17.150 3.885 3.885 0.000   0 4.270
SUNI89 24/09/2015 Call 17.640 0.030 0.030 0.000   200 0.025
SUNI99 24/09/2015 Put 17.640 4.355 4.355 0.000   0 4.745
SUNQO9 24/09/2015 Call 18.130 0.020 0.020 0.000   0 0.015
SUNQP9 24/09/2015 Put 18.130 4.830 4.830 0.000   0 5.225
SUNK19 24/09/2015 Call 18.620 0.015 0.015 0.000   0 0.010
SUNK69 24/09/2015 Put 18.620 5.300 5.300 0.000   0 5.680
SUNU49 17/12/2015 Call 0.010 13.325 13.325 0.000      
SUND27 17/12/2015 Call 10.120 3.830 3.830 0.000   0 3.460
SUND37 17/12/2015 Put 10.120 0.155 0.155 0.000   20 0.205
SUNCT7 17/12/2015 Call 10.600 3.355 3.355 0.000   0 2.990
SUNCU7 17/12/2015 Put 10.600 0.205 0.205 0.000   1,700 0.275
SUNEH9 17/12/2015 Call 11.090 2.875 2.875 0.000   0 2.520
SUNEI9 17/12/2015 Put 11.090 0.275 0.275 0.000   0 0.365
SUNCR7 17/12/2015 Call 11.570 2.420 2.420 0.000   0 2.085
SUNCS7 17/12/2015 Put 11.570 0.365 0.365 0.000   3,140 0.485
SUNTJ9 17/12/2015 Call 11.810 2.205 2.205 0.000      
SUNTK9 17/12/2015 Put 11.810 0.420 0.420 0.000      
SUNCZ7 17/12/2015 Call 12.050 1.990 1.990 0.000   0 1.685
SUND17 17/12/2015 Put 12.050 0.480 0.480 0.000   0 0.635
SUNT79 17/12/2015 Call 12.300 1.780 1.780 0.000      
SUNT89 17/12/2015 Put 12.300 0.555 0.555 0.000      
SUNE79 17/12/2015 Call 12.530 1.595 1.595 0.000   0 1.335
SUNE89 17/12/2015 Put 12.530 0.625 0.625 0.000   0 0.825
SUNT99 17/12/2015 Call 12.780 1.405 1.405 0.000      
SUNTA9 17/12/2015 Put 12.780 0.720 0.720 0.000      
SUNDW9 17/12/2015 Call 13.010 1.240 1.240 0.000   0 1.040
SUNDX9 17/12/2015 Put 13.010 0.805 0.805 0.000   8 1.050
SUNTF9 17/12/2015 Call 13.260 1.080 1.080 0.000      
SUNTG9 17/12/2015 Put 13.260 0.925 0.925 0.000      
SUNE99 17/12/2015 Call 13.500 0.940 0.940 0.000   52 0.790
SUNEF9 17/12/2015 Put 13.500 1.040 1.040 0.000   0 1.320
SUNTD9 17/12/2015 Call 13.740 0.815 0.815 0.000      
SUNTE9 17/12/2015 Put 13.740 1.175 1.175 0.000      
SUNDY9 17/12/2015 Call 13.980 0.700 0.700 0.000   0 0.595
SUNDZ9 17/12/2015 Put 13.980 1.310 1.310 0.000   0 1.630
SUNTH9 17/12/2015 Call 14.230 0.595 0.595 0.000      
SUNTI9 17/12/2015 Put 14.230 1.470 1.470 0.000      
SUNE59 17/12/2015 Call 14.460 0.510 0.510 0.000   60 0.435
SUNE69 17/12/2015 Put 14.460 1.620 1.620 0.000   60 1.975
SUNT59 17/12/2015 Call 14.940 0.360 0.360 0.000      
SUNT69 17/12/2015 Put 14.940 1.970 1.970 0.000      
SUNE39 17/12/2015 Call 15.430 0.250 0.250 0.000   43 0.220
SUNE49 17/12/2015 Put 15.430 2.355 2.355 0.000   0 2.755
SUNT39 17/12/2015 Call 15.910 0.175 0.175 0.000      
SUNT49 17/12/2015 Put 15.910 2.765 2.765 0.000      
SUNE19 17/12/2015 Call 16.390 0.120 0.120 0.000   0 0.105
SUNE29 17/12/2015 Put 16.390 3.195 3.195 0.000   0 3.605
SUNG89 17/12/2015 Call 17.350 0.060 0.060 0.000   0 0.045
SUNG99 17/12/2015 Put 17.350 4.090 4.090 0.000   0 4.500
SUNK79 17/12/2015 Call 18.320 0.030 0.030 0.000   0 0.020
SUNK89 17/12/2015 Put 18.320 5.015 5.015 0.000   0 5.425
SUNR59 17/12/2015 Call 19.280 0.015 0.015 0.000   0 0.009
SUNR69 17/12/2015 Put 19.280 5.945 5.945 0.000   0 6.345
SUNT19 23/03/2016 Call 11.500 2.460 2.460 0.000   0 2.105
SUNT29 23/03/2016 Put 11.500 0.360 0.360 0.000   0 0.460
SUNP69 23/03/2016 Call 12.000 1.995 1.995 0.000   0 1.665
SUNP79 23/03/2016 Put 12.000 0.525 0.525 0.000   0 0.650
SUNP19 23/03/2016 Call 12.500 1.580 1.580 0.000   0 1.295
SUNP29 23/03/2016 Put 12.500 0.725 0.725 0.000   0 0.885
SUNNW9 23/03/2016 Call 13.000 1.235 1.235 0.000   0 0.995
SUNNX9 23/03/2016 Put 13.000 0.970 0.970 0.000   0 1.155
SUNP39 23/03/2016 Call 13.500 0.960 0.960 0.000   0 0.760
SUNP49 23/03/2016 Put 13.500 1.250 1.250 0.000   0 1.465
SUNNU9 23/03/2016 Call 14.000 0.735 0.735 0.000   0 0.575
SUNNV9 23/03/2016 Put 14.000 1.565 1.565 0.000   0 1.810
SUNNY9 23/03/2016 Call 14.500 0.560 0.560 0.000   0 0.430
SUNNZ9 23/03/2016 Put 14.500 1.915 1.915 0.000   0 2.185
SUNNS9 23/03/2016 Call 15.000 0.425 0.425 0.000   0 0.320
SUNNT9 23/03/2016 Put 15.000 2.295 2.295 0.000   0 2.585
SUNNO9 23/03/2016 Call 16.000 0.235 0.235 0.000   0 0.170
SUNNP9 23/03/2016 Put 16.000 3.115 3.115 0.000   0 3.435
SUNNM9 23/03/2016 Call 17.000 0.125 0.125 0.000   0 0.085
SUNNN9 23/03/2016 Put 17.000 4.000 4.000 0.000   0 4.345
SUNNQ9 23/03/2016 Call 18.000 0.065 0.065 0.000   0 0.040
SUNNR9 23/03/2016 Put 18.000 4.920 4.920 0.000   0 5.280
SUNQQ9 23/03/2016 Call 19.000 0.030 0.030 0.000   0 0.020
SUNQR9 23/03/2016 Put 19.000 5.865 5.865 0.000   0 6.235
SUNTT9 23/06/2016 Call 11.500 2.475 2.475 0.000      
SUNTU9 23/06/2016 Put 11.500 0.425 0.425 0.000      
SUNTR9 23/06/2016 Call 12.000 2.030 2.030 0.000      
SUNTS9 23/06/2016 Put 12.000 0.595 0.595 0.000      
SUNU29 23/06/2016 Call 12.500 1.645 1.645 0.000      
SUNU39 23/06/2016 Put 12.500 0.805 0.805 0.000      
SUNTP9 23/06/2016 Call 13.000 1.325 1.325 0.000      
SUNTQ9 23/06/2016 Put 13.000 1.050 1.050 0.000      
SUNTZ9 23/06/2016 Call 13.500 1.065 1.065 0.000      
SUNU19 23/06/2016 Put 13.500 1.330 1.330 0.000      
SUNTL9 23/06/2016 Call 14.000 0.855 0.855 0.000      
SUNTM9 23/06/2016 Put 14.000 1.645 1.645 0.000      
SUNTX9 23/06/2016 Call 14.500 0.675 0.675 0.000      
SUNTY9 23/06/2016 Put 14.500 1.990 1.990 0.000      
SUNTN9 23/06/2016 Call 15.000 0.535 0.535 0.000      
SUNTO9 23/06/2016 Put 15.000 2.360 2.360 0.000      
SUNTV9 23/06/2016 Call 16.000 0.330 0.330 0.000      
SUNTW9 23/06/2016 Put 16.000 3.165 3.165 0.000      
SUNU58 22/12/2016 Call 9.800 4.145 4.145 0.000   0 3.775
SUNU68 22/12/2016 Put 9.800 0.255 0.255 0.000   20 0.310

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.