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 14.720 Up 0.140 14.700 14.850 14.690 14.830 14.630 5,743,509 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SUNSH9 26/02/2015 Call 0.010 14.315 14.315 0.000   0 14.315
SUNSU9 26/02/2015 Call 11.750 2.985 2.985 0.000   0 2.985
SUNSV9 26/02/2015 Put 11.750 0.035 0.035 0.000   0 0.035
SUNP89 26/02/2015 Call 12.000 2.735 2.735 0.000   1 2.735
SUNP99 26/02/2015 Put 12.000 0.030 0.030 0.000   0 0.030
SUNMH9 26/02/2015 Call 12.250 2.485 2.485 0.000   0 2.485
SUNMI9 26/02/2015 Put 12.250 0.030 0.030 0.000   20 0.030
SUNMF9 26/02/2015 Call 12.500 2.235 2.235 0.000   0 2.235
SUNMG9 26/02/2015 Put 12.500 0.030 0.030 0.000   100 0.030
SUNLG9 26/02/2015 Call 12.750 1.985 1.985 0.000   0 1.985
SUNLH9 26/02/2015 Put 12.750 0.035 0.035 0.000   0 0.035
SUNPO9 26/02/2015 Call 12.760 1.575 1.575 0.000   327 1.575
SUNPP9 26/02/2015 Put 12.760 0.035 0.035 0.000   0 0.035
SUNLS9 26/02/2015 Call 13.000 1.740 1.740 0.000   4 1.740
SUNLT9 26/02/2015 Put 13.000 0.045 0.045 0.000   594 0.045
SUNLU9 26/02/2015 Call 13.250 1.490 1.490 0.000   5 1.490
SUNLW9 26/02/2015 Put 13.250 0.055 0.055 0.000   1,129 0.055
SUNUZ9 26/02/2015 Call 13.260 1.090 1.090 0.000   0 1.090
SUNV19 26/02/2015 Put 13.260 0.055 0.055 0.000   0 0.055
SUNL89 26/02/2015 Call 13.500 1.240 1.240 0.000   570 1.240
SUNL99 26/02/2015 Put 13.500 0.080 0.080 0.000   599 0.080
SUNLI9 26/02/2015 Call 13.750 1.000 1.000 0.000   347 1.000
SUNLJ9 26/02/2015 Put 13.750 0.120 0.120 0.000   270 0.120
SUNUL9 26/02/2015 Call 13.760 0.655 0.655 0.000   230 0.655
SUNUM9 26/02/2015 Put 13.760 0.120 0.120 0.000   0 0.120
SUNM49 26/02/2015 Call 14.000 0.765 0.765 0.000   4,650 0.765
SUNM59 26/02/2015 Put 14.000 0.180 0.180 0.145 120 922 0.180
SUNUO9 26/02/2015 Call 14.010 0.465 0.465 0.000   337 0.465
SUNUN9 26/02/2015 Put 14.010 0.185 0.185 0.000   230 0.185
SUNM29 26/02/2015 Call 14.250 0.550 0.550 0.000   2,074 0.550
SUNM39 26/02/2015 Put 14.250 0.280 0.280 0.000   100 0.280
SUNUP9 26/02/2015 Call 14.260 0.310 0.310 0.000   190 0.310
SUNUQ9 26/02/2015 Put 14.260 0.280 0.280 0.000   0 0.280
SUNLA9 26/02/2015 Call 14.500 0.370 0.370 0.395 160 4,936 0.370
SUNLB9 26/02/2015 Put 14.500 0.415 0.415 0.000   236 0.415
SUNUW9 26/02/2015 Call 14.510 0.195 0.195 0.000   3,600 0.195
SUNUV9 26/02/2015 Put 14.510 0.420 0.420 0.000   0 0.420
SUNLK9 26/02/2015 Call 14.750 0.230 0.230 0.260 35 2,279 0.230
SUNLL9 26/02/2015 Put 14.750 0.585 0.585 0.000   274 0.585
SUNUX9 26/02/2015 Call 14.760 0.115 0.115 0.000   0 0.115
SUNUY9 26/02/2015 Put 14.760 0.590 0.590 0.000   40 0.590
SUNLO9 26/02/2015 Call 15.000 0.135 0.135 0.000   250 0.135
SUNLP9 26/02/2015 Put 15.000 0.785 0.785 0.000   147 0.785
SUNLC9 26/02/2015 Call 15.500 0.045 0.045 0.050 70 200 0.045
SUNLD9 26/02/2015 Put 15.500 1.235 1.235 0.000   398 1.235
SUNLQ9 26/02/2015 Call 16.000 0.015 0.015 0.000   0 0.015
SUNLR9 26/02/2015 Put 16.000 1.720 1.720 0.000   178 1.720
SUNLE9 26/02/2015 Call 16.500 0.006 0.006 0.000   0 0.006
SUNLF9 26/02/2015 Put 16.500 2.210 2.210 0.000   301 2.210
SUNLX9 26/02/2015 Call 17.000 0.002 0.002 0.000   0 0.002
SUNM19 26/02/2015 Put 17.000 2.705 2.705 0.000   0 2.705
SUNLM9 26/02/2015 Call 17.500 0.001 0.001 0.000   0 0.001
SUNLN9 26/02/2015 Put 17.500 3.205 3.205 0.000   100 3.205
SUNM99 26/02/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SUNMA9 26/02/2015 Put 18.000 3.700 3.700 0.000   0 3.700
SUNQS9 26/02/2015 Call 18.500 0.000 0.000 0.000   0 0.000
SUNQT9 26/02/2015 Put 18.500 4.200 4.200 0.000   323 4.200
SUNX98 26/03/2015 Call 0.010 14.345 14.345 0.000   0 14.345
SUNQA7 26/03/2015 Call 9.640 5.095 5.095 0.000   0 5.095
SUNQB7 26/03/2015 Put 9.640 0.020 0.020 0.000   0 0.020
SUNPT7 26/03/2015 Call 10.120 4.615 4.615 0.000   0 4.615
SUNPU7 26/03/2015 Put 10.120 0.025 0.025 0.000   200 0.025
SUNXT8 26/03/2015 Call 10.130 4.210 4.210 0.000   0 4.210
SUNXU8 26/03/2015 Put 10.130 0.025 0.025 0.000   0 0.025
SUNQ47 26/03/2015 Call 10.600 4.135 4.135 0.000   0 4.135
SUNQ57 26/03/2015 Put 10.600 0.030 0.030 0.000   0 0.030
SUNX18 26/03/2015 Call 10.850 3.885 3.885 0.000   0 3.885
SUNX28 26/03/2015 Put 10.850 0.030 0.030 0.000   45 0.030
SUNPV7 26/03/2015 Call 11.090 3.645 3.645 0.000   185 3.645
SUNPW7 26/03/2015 Put 11.090 0.030 0.030 0.000   437 0.030
SUNWS8 26/03/2015 Call 11.330 3.405 3.405 0.000   0 3.405
SUNWT8 26/03/2015 Put 11.330 0.030 0.030 0.000   30 0.030
SUNQ67 26/03/2015 Call 11.570 3.165 3.165 0.000   0 3.165
SUNQ77 26/03/2015 Put 11.570 0.030 0.030 0.000   1,000 0.030
SUNXZ8 26/03/2015 Call 11.580 2.775 2.775 0.000   98 2.775
SUNXV8 26/03/2015 Put 11.580 0.030 0.030 0.000   50 0.030
SUNX38 26/03/2015 Call 11.810 2.925 2.925 0.000   0 2.925
SUNX48 26/03/2015 Put 11.810 0.035 0.035 0.000   220 0.035
SUNQ27 26/03/2015 Call 12.050 2.685 2.685 0.000   0 2.685
SUNQ37 26/03/2015 Put 12.050 0.040 0.040 0.000   120 0.040
SUNWY8 26/03/2015 Call 12.300 2.435 2.435 0.000   0 2.435
SUNWZ8 26/03/2015 Put 12.300 0.045 0.045 0.000   50 0.045
SUNQ87 26/03/2015 Call 12.530 2.205 2.205 0.000   0 2.205
SUNQ97 26/03/2015 Put 12.530 0.050 0.050 0.000   15 0.050
SUNX58 26/03/2015 Call 12.780 1.955 1.955 0.000   25 1.955
SUNX68 26/03/2015 Put 12.780 0.060 0.060 0.000   245 0.060
SUNY18 26/03/2015 Call 12.790 1.595 1.595 0.000   153 1.595
SUNY28 26/03/2015 Put 12.790 0.060 0.060 0.000   613 0.060
SUNPX7 26/03/2015 Call 13.010 1.730 1.730 0.000   140 1.730
SUNPY7 26/03/2015 Put 13.010 0.075 0.075 0.000   1,687 0.075
SUNWU8 26/03/2015 Call 13.260 1.480 1.480 0.000   30 1.480
SUNWV8 26/03/2015 Put 13.260 0.100 0.100 0.000   3,120 0.100
SUNY48 26/03/2015 Call 13.270 1.140 1.140 0.000   325 1.140
SUNY38 26/03/2015 Put 13.270 0.100 0.100 0.000   415 0.100
SUNQD7 26/03/2015 Call 13.500 1.240 1.240 0.000   0 1.240
SUNQE7 26/03/2015 Put 13.500 0.130 0.130 0.000   3,000 0.130
SUNX78 26/03/2015 Call 13.740 1.010 1.010 0.000   768 1.010
SUNX88 26/03/2015 Put 13.740 0.180 0.180 0.000   1,278 0.180
SUNI59 26/03/2015 Call 13.750 0.740 0.740 0.000   184 0.740
SUNI49 26/03/2015 Put 13.750 0.180 0.180 0.000   3,431 0.180
SUNT47 26/03/2015 Call 13.980 0.785 0.785 0.000   3,682 0.785
SUNT57 26/03/2015 Put 13.980 0.245 0.245 0.000   999 0.245
SUNWW8 26/03/2015 Call 14.230 0.575 0.575 0.000   1,234 0.575
SUNWX8 26/03/2015 Put 14.230 0.340 0.340 0.000   555 0.340
SUNKO9 26/03/2015 Call 14.240 0.425 0.425 0.000   4,800 0.425
SUNKN9 26/03/2015 Put 14.240 0.340 0.340 0.000   1,120 0.340
SUNTY7 26/03/2015 Call 14.460 0.410 0.410 0.470 69 699 0.410
SUNTZ7 26/03/2015 Put 14.460 0.455 0.455 0.000   3,650 0.455
SUNZI8 26/03/2015 Call 14.940 0.185 0.185 0.185 255 2,668 0.185
SUNZJ8 26/03/2015 Put 14.940 0.770 0.770 0.000   500 0.770
SUNEK8 26/03/2015 Call 15.430 0.075 0.075 0.000   901 0.075
SUNEL8 26/03/2015 Put 15.430 1.180 1.180 0.000   0 1.180
SUNBF9 26/03/2015 Call 15.910 0.035 0.035 0.000   1,400 0.035
SUNBG9 26/03/2015 Put 15.910 1.630 1.630 0.000   0 1.630
SUNL68 26/03/2015 Call 16.390 0.020 0.020 0.000   0 0.020
SUNL78 26/03/2015 Put 16.390 2.095 2.095 0.000   0 2.095
SUNGX9 26/03/2015 Call 16.870 0.010 0.010 0.000   0 0.010
SUNGY9 26/03/2015 Put 16.870 2.570 2.570 0.000   0 2.570
SUNJ69 26/03/2015 Call 17.350 0.006 0.006 0.000   0 0.006
SUNJ79 26/03/2015 Put 17.350 3.045 3.045 0.000   0 3.045
SUNI69 26/03/2015 Call 17.360 0.006 0.006 0.000   0 0.006
SUNI79 26/03/2015 Put 17.360 3.025 3.025 0.000   0 3.025
SUNJW9 26/03/2015 Call 17.840 0.003 0.003 0.000   0 0.003
SUNJX9 26/03/2015 Put 17.840 3.535 3.535 0.000   0 3.535
SUNKT9 26/03/2015 Call 18.320 0.001 0.001 0.000   0 0.001
SUNKU9 26/03/2015 Put 18.320 4.010 4.010 0.000   10 4.010
SUNW39 23/04/2015 Call 0.010 14.375 14.375 0.000   0 14.375
SUNSW9 23/04/2015 Call 11.750 2.985 2.985 0.000   0 2.985
SUNSX9 23/04/2015 Put 11.750 0.040 0.040 0.000   0 0.040
SUNSQ9 23/04/2015 Call 12.000 2.735 2.735 0.000   320 2.735
SUNSR9 23/04/2015 Put 12.000 0.045 0.045 0.000   0 0.045
SUNSM9 23/04/2015 Call 12.250 2.485 2.485 0.000   0 2.485
SUNSN9 23/04/2015 Put 12.250 0.060 0.060 0.000   0 0.060
SUNSI9 23/04/2015 Call 12.500 2.235 2.235 0.000   0 2.235
SUNSJ9 23/04/2015 Put 12.500 0.070 0.070 0.000   100 0.070
SUNPQ9 23/04/2015 Call 12.750 1.985 1.985 0.000   0 1.985
SUNPR9 23/04/2015 Put 12.750 0.090 0.090 0.000   0 0.090
SUNPS9 23/04/2015 Call 13.000 1.740 1.740 0.000   0 1.740
SUNPT9 23/04/2015 Put 13.000 0.115 0.115 0.000   0 0.115
SUNPU9 23/04/2015 Call 13.250 1.490 1.490 0.000   0 1.490
SUNPV9 23/04/2015 Put 13.250 0.145 0.145 0.000   0 0.145
SUNPW9 23/04/2015 Call 13.500 1.245 1.245 0.000   0 1.245
SUNPX9 23/04/2015 Put 13.500 0.185 0.185 0.000   40 0.185
SUNPY9 23/04/2015 Call 13.750 1.010 1.010 0.000   0 1.010
SUNPZ9 23/04/2015 Put 13.750 0.240 0.240 0.000   35 0.240
SUNQ19 23/04/2015 Call 14.000 0.790 0.790 0.000   100 0.790
SUNQ29 23/04/2015 Put 14.000 0.315 0.315 0.000   10 0.315
SUNQ39 23/04/2015 Call 14.250 0.595 0.595 0.000   344 0.595
SUNQ49 23/04/2015 Put 14.250 0.415 0.415 0.000   340 0.415
SUNQ59 23/04/2015 Call 14.500 0.425 0.425 0.465 80 80 0.425
SUNQ69 23/04/2015 Put 14.500 0.540 0.540 0.000   0 0.540
SUNQ79 23/04/2015 Call 14.750 0.300 0.300 0.000   1,714 0.300
SUNQ89 23/04/2015 Put 14.750 0.690 0.690 0.000   0 0.690
SUNV49 23/04/2015 Call 14.760 0.275 0.275 0.000   0 0.275
SUNV59 23/04/2015 Put 14.760 0.685 0.685 0.000   0 0.685
SUNQ99 23/04/2015 Call 15.000 0.205 0.205 0.000   300 0.205
SUNQA9 23/04/2015 Put 15.000 0.865 0.865 0.000   0 0.865
SUNV79 23/04/2015 Call 15.010 0.195 0.195 0.190 900 900 0.195
SUNV69 23/04/2015 Put 15.010 0.860 0.860 0.000   0 0.860
SUNQB9 23/04/2015 Call 15.500 0.100 0.100 0.000   0 0.100
SUNQC9 23/04/2015 Put 15.500 1.280 1.280 0.000   0 1.280
SUNQD9 23/04/2015 Call 16.000 0.050 0.050 0.000   0 0.050
SUNQE9 23/04/2015 Put 16.000 1.735 1.735 0.000   0 1.735
SUNQF9 23/04/2015 Call 16.500 0.025 0.025 0.000   0 0.025
SUNQG9 23/04/2015 Put 16.500 2.215 2.215 0.000   0 2.215
SUNQH9 23/04/2015 Call 17.000 0.015 0.015 0.000   0 0.015
SUNQI9 23/04/2015 Put 17.000 2.705 2.705 0.000   0 2.705
SUNQJ9 23/04/2015 Call 17.500 0.010 0.010 0.000   0 0.010
SUNQK9 23/04/2015 Put 17.500 3.200 3.200 0.000   0 3.200
SUNQM9 23/04/2015 Call 18.000 0.007 0.007 0.000   0 0.007
SUNQN9 23/04/2015 Put 18.000 3.695 3.695 0.000   0 3.695
SUNQU9 23/04/2015 Call 18.500 0.004 0.004 0.000   0 0.004
SUNQV9 23/04/2015 Put 18.500 4.195 4.195 0.000   0 4.195
SUNSY9 28/05/2015 Call 11.750 2.985 2.985 0.000   0 2.985
SUNSZ9 28/05/2015 Put 11.750 0.060 0.060 0.000   0 0.060
SUNSS9 28/05/2015 Call 12.000 2.735 2.735 0.000   0 2.735
SUNST9 28/05/2015 Put 12.000 0.065 0.065 0.000   0 0.065
SUNSO9 28/05/2015 Call 12.250 2.490 2.490 0.000   0 2.490
SUNSP9 28/05/2015 Put 12.250 0.080 0.080 0.000   0 0.080
SUNSK9 28/05/2015 Call 12.500 2.240 2.240 0.000   0 2.240
SUNSL9 28/05/2015 Put 12.500 0.100 0.100 0.000   0 0.100
SUNRY9 28/05/2015 Call 12.750 1.990 1.990 0.000   0 1.990
SUNRZ9 28/05/2015 Put 12.750 0.125 0.125 0.000   0 0.125
SUNS39 28/05/2015 Call 13.000 1.745 1.745 0.000   0 1.745
SUNS49 28/05/2015 Put 13.000 0.160 0.160 0.000   0 0.160
SUNSD9 28/05/2015 Call 13.250 1.505 1.505 0.000   0 1.505
SUNSE9 28/05/2015 Put 13.250 0.200 0.200 0.000   0 0.200
SUNRW9 28/05/2015 Call 13.500 1.270 1.270 0.000   0 1.270
SUNRX9 28/05/2015 Put 13.500 0.250 0.250 0.000   20 0.250
SUNRM9 28/05/2015 Call 13.750 1.040 1.040 0.000   0 1.040
SUNRN9 28/05/2015 Put 13.750 0.310 0.310 0.000   0 0.310
SUNS59 28/05/2015 Call 14.000 0.830 0.830 0.000   0 0.830
SUNS69 28/05/2015 Put 14.000 0.385 0.385 0.370 160 170 0.385
SUNSF9 28/05/2015 Call 14.250 0.645 0.645 0.000   0 0.645
SUNSG9 28/05/2015 Put 14.250 0.485 0.485 0.000   0 0.485
SUNRU9 28/05/2015 Call 14.500 0.490 0.490 0.000   0 0.490
SUNRV9 28/05/2015 Put 14.500 0.600 0.600 0.000   0 0.600
SUNRO9 28/05/2015 Call 14.750 0.365 0.365 0.000   0 0.365
SUNRP9 28/05/2015 Put 14.750 0.745 0.745 0.000   0 0.745
SUNS99 28/05/2015 Call 15.000 0.270 0.270 0.295 190 190 0.270
SUNSA9 28/05/2015 Put 15.000 0.910 0.910 0.000   0 0.910
SUNRS9 28/05/2015 Call 15.500 0.145 0.145 0.000   0 0.145
SUNRT9 28/05/2015 Put 15.500 1.300 1.300 0.000   0 1.300
SUNS79 28/05/2015 Call 16.000 0.075 0.075 0.000   0 0.075
SUNS89 28/05/2015 Put 16.000 1.750 1.750 0.000   0 1.750
SUNS19 28/05/2015 Call 16.500 0.040 0.040 0.000   0 0.040
SUNS29 28/05/2015 Put 16.500 2.225 2.225 0.000   0 2.225
SUNSB9 28/05/2015 Call 17.000 0.025 0.025 0.000   0 0.025
SUNSC9 28/05/2015 Put 17.000 2.715 2.715 0.000   0 2.715
SUNRQ9 28/05/2015 Call 17.500 0.020 0.020 0.000   0 0.020
SUNRR9 28/05/2015 Put 17.500 3.200 3.200 0.000   0 3.200
SUNW49 28/05/2015 Call 18.000            
SUNW59 28/05/2015 Put 18.000            
SUNEG9 25/06/2015 Call 0.010 14.440 14.440 0.000   0 14.440
SUNUT9 25/06/2015 Call 0.110 14.190 14.190 0.000   565 14.190
SUNUU9 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
SUNLY9 25/06/2015 Call 5.690 9.040 9.040 0.000   0 9.040
SUNLZ9 25/06/2015 Put 5.690 0.001 0.001 0.000   1,000 0.001
SUNMB9 25/06/2015 Call 6.160 8.570 8.570 0.000   0 8.570
SUNMC9 25/06/2015 Put 6.160 0.002 0.002 0.000   2,390 0.002
SUNU59 25/06/2015 Call 7.100 7.630 7.630 0.000   0 7.630
SUNU69 25/06/2015 Put 7.100 0.007 0.007 0.000   0 0.007
SUNUH9 25/06/2015 Call 7.110 7.265 7.265 0.000   300 7.265
SUNUI9 25/06/2015 Put 7.110 0.007 0.007 0.000   0 0.007
SUNU89 25/06/2015 Call 8.060 6.670 6.670 0.000   0 6.670
SUNU79 25/06/2015 Put 8.060 0.015 0.015 0.000   0 0.015
SUNUK9 25/06/2015 Call 8.070 6.320 6.320 0.000   0 6.320
SUNUJ9 25/06/2015 Put 8.070 0.015 0.015 0.000   0 0.015
SUNMD9 25/06/2015 Call 9.000 5.730 5.730 0.000   0 5.730
SUNME9 25/06/2015 Put 9.000 0.030 0.030 0.000   0 0.030
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 4.775 4.775 0.000   0 4.775
SUNN29 25/06/2015 Put 9.960 0.040 0.040 0.000   0 0.040
SUNU99 25/06/2015 Call 9.970 4.470 4.470 0.000   0 4.470
SUNUA9 25/06/2015 Put 9.970 0.040 0.040 0.000   0 0.040
SUNUC9 25/06/2015 Call 10.200 4.245 4.245 0.000   0 4.245
SUNUB9 25/06/2015 Put 10.200 0.045 0.045 0.000   0 0.045
SUNRJ9 25/06/2015 Call 10.440 4.295 4.295 0.000   0 4.295
SUNRK9 25/06/2015 Put 10.440 0.045 0.045 0.000   0 0.045
SUNTB9 25/06/2015 Call 10.910 3.825 3.825 0.000   50 3.825
SUNTC9 25/06/2015 Put 10.910 0.055 0.055 0.000   95 0.055
SUNWB9 25/06/2015 Call 11.380 3.355 3.355 0.000   0 3.355
SUNWC9 25/06/2015 Put 11.380 0.070 0.070 0.000   227 0.070
SUND89 25/06/2015 Call 11.610 3.130 3.130 0.000   0 3.130
SUND99 25/06/2015 Put 11.610 0.075 0.075 0.000   0 0.075
SUNKS9 25/06/2015 Call 11.620 2.910 2.910 0.000   55 2.910
SUNKR9 25/06/2015 Put 11.620 0.075 0.075 0.000   0 0.075
SUNZR9 25/06/2015 Call 11.850 2.890 2.890 0.000   0 2.890
SUNZS9 25/06/2015 Put 11.850 0.085 0.085 0.000   1,079 0.085
SUNDS9 25/06/2015 Call 12.090 2.655 2.655 0.000   0 2.655
SUNDT9 25/06/2015 Put 12.090 0.100 0.100 0.000   0 0.100
SUNKP9 25/06/2015 Call 12.100 2.470 2.470 0.000   0 2.470
SUNKQ9 25/06/2015 Put 12.100 0.100 0.100 0.000   120 0.100
SUNEJ7 25/06/2015 Call 12.330 2.420 2.420 0.000   0 2.420
SUNEK7 25/06/2015 Put 12.330 0.115 0.115 0.000   800 0.115
SUNDK9 25/06/2015 Call 12.560 2.190 2.190 0.000   0 2.190
SUNDL9 25/06/2015 Put 12.560 0.135 0.135 0.000   600 0.135
SUNFV7 25/06/2015 Call 12.800 1.955 1.955 0.000   0 1.955
SUNFW7 25/06/2015 Put 12.800 0.165 0.165 0.000   240 0.165
SUNDQ9 25/06/2015 Call 13.030 1.735 1.735 0.000   16 1.735
SUNDR9 25/06/2015 Put 13.030 0.195 0.195 0.000   27 0.195
SUNMJ9 25/06/2015 Call 13.040 1.615 1.615 0.000   882 1.615
SUNMK9 25/06/2015 Put 13.040 0.195 0.195 0.000   100 0.195
SUNK57 25/06/2015 Call 13.270 1.510 1.510 0.000   0 1.510
SUNK67 25/06/2015 Put 13.270 0.235 0.235 0.000   15 0.235
SUNMM9 25/06/2015 Call 13.280 1.410 1.410 0.000   30 1.410
SUNML9 25/06/2015 Put 13.280 0.235 0.235 0.000   0 0.235
SUNDM9 25/06/2015 Call 13.510 1.295 1.295 0.000   0 1.295
SUNDN9 25/06/2015 Put 13.510 0.290 0.290 0.000   15 0.290
SUNMN9 25/06/2015 Call 13.520 1.215 1.215 0.000   300 1.215
SUNMO9 25/06/2015 Put 13.520 0.285 0.285 0.000   375 0.285
SUNR27 25/06/2015 Call 13.750 1.090 1.090 0.000   5 1.090
SUNR37 25/06/2015 Put 13.750 0.355 0.355 0.000   400 0.355
SUND69 25/06/2015 Call 13.980 0.910 0.910 0.000   210 0.910
SUND79 25/06/2015 Put 13.980 0.425 0.425 0.000   40 0.425
SUNT67 25/06/2015 Call 14.230 0.740 0.740 0.000   342 0.740
SUNT77 25/06/2015 Put 14.230 0.525 0.525 0.000   0 0.525
SUNDO9 25/06/2015 Call 14.700 0.485 0.485 0.000   2,005 0.485
SUNDP9 25/06/2015 Put 14.700 0.765 0.765 0.000   30 0.765
SUNDU8 25/06/2015 Call 15.170 0.300 0.300 0.000   837 0.300
SUNDV8 25/06/2015 Put 15.170 1.070 1.070 0.000   60 1.070
SUNDU9 25/06/2015 Call 15.640 0.175 0.175 0.000   1,420 0.175
SUNDV9 25/06/2015 Put 15.640 1.435 1.435 0.000   0 1.435
SUNFI8 25/06/2015 Call 16.110 0.100 0.100 0.000   200 0.100
SUNFJ8 25/06/2015 Put 16.110 1.850 1.850 0.000   0 1.850
SUNF49 25/06/2015 Call 16.600 0.060 0.060 0.000   0 0.060
SUNF59 25/06/2015 Put 16.600 2.310 2.310 0.000   0 2.310
SUNGZ9 25/06/2015 Call 17.070 0.040 0.040 0.000   0 0.040
SUNI19 25/06/2015 Put 17.070 2.765 2.765 0.000   0 2.765
SUNJ89 25/06/2015 Call 17.540 0.030 0.030 0.000   0 0.030
SUNJ99 25/06/2015 Put 17.540 3.230 3.230 0.000   0 3.230
SUNJY9 25/06/2015 Call 18.010 0.025 0.025 0.000   0 0.025
SUNJZ9 25/06/2015 Put 18.010 3.700 3.700 0.000   0 3.700
SUNR39 25/06/2015 Call 18.480 0.025 0.025 0.000   0 0.025
SUNR49 25/06/2015 Put 18.480 4.170 4.170 0.000   0 4.170
SUNVQ9 30/07/2015 Call 12.750 1.995 1.995 0.000   0 1.995
SUNVR9 30/07/2015 Put 12.750 0.195 0.195 0.000   0 0.195
SUNVY9 30/07/2015 Call 13.000 1.765 1.765 0.000   0 1.765
SUNVZ9 30/07/2015 Put 13.000 0.235 0.235 0.000   0 0.235
SUNVG9 30/07/2015 Call 13.250 1.545 1.545 0.000   0 1.545
SUNVH9 30/07/2015 Put 13.250 0.280 0.280 0.000   0 0.280
SUNV89 30/07/2015 Call 13.500 1.335 1.335 0.000   0 1.335
SUNV99 30/07/2015 Put 13.500 0.340 0.340 0.000   0 0.340
SUNVM9 30/07/2015 Call 13.750 1.135 1.135 0.000   0 1.135
SUNVN9 30/07/2015 Put 13.750 0.410 0.410 0.000   0 0.410
SUNW19 30/07/2015 Call 14.000 0.960 0.960 0.000   0 0.960
SUNW29 30/07/2015 Put 14.000 0.490 0.490 0.000   0 0.490
SUNVK9 30/07/2015 Call 14.250 0.800 0.800 0.000   0 0.800
SUNVL9 30/07/2015 Put 14.250 0.585 0.585 0.000   0 0.585
SUNVA9 30/07/2015 Call 14.500 0.660 0.660 0.000   0 0.660
SUNVB9 30/07/2015 Put 14.500 0.705 0.705 0.000   0 0.705
SUNVS9 30/07/2015 Call 14.750 0.540 0.540 0.000   0 0.540
SUNVT9 30/07/2015 Put 14.750 0.835 0.835 0.000   0 0.835
SUNVW9 30/07/2015 Call 15.000 0.430 0.430 0.000   0 0.430
SUNVX9 30/07/2015 Put 15.000 0.985 0.985 0.000   0 0.985
SUNVC9 30/07/2015 Call 15.500 0.270 0.270 0.000   0 0.270
SUNVD9 30/07/2015 Put 15.500 1.345 1.345 0.000   0 1.345
SUNVI9 30/07/2015 Call 16.000 0.160 0.160 0.000   0 0.160
SUNVJ9 30/07/2015 Put 16.000 1.765 1.765 0.000   0 1.765
SUNVO9 30/07/2015 Call 16.500 0.090 0.090 0.000   0 0.090
SUNVP9 30/07/2015 Put 16.500 2.230 2.230 0.000   0 2.230
SUNVE9 30/07/2015 Call 17.000 0.055 0.055 0.000   0 0.055
SUNVF9 30/07/2015 Put 17.000 2.710 2.710 0.000   0 2.710
SUNVU9 30/07/2015 Call 17.500 0.035 0.035 0.000   0 0.035
SUNVV9 30/07/2015 Put 17.500 3.190 3.190 0.000   0 3.190
SUNW69 30/07/2015 Call 18.000            
SUNW79 30/07/2015 Put 18.000            
SUNP59 24/09/2015 Call 0.010 14.040 14.040 0.000   0 14.040
SUNU38 24/09/2015 Call 9.800 4.935 4.935 0.000   0 4.935
SUNU48 24/09/2015 Put 9.800 0.070 0.070 0.000   0 0.070
SUNQ28 24/09/2015 Call 10.290 4.445 4.445 0.000   0 4.445
SUNQ38 24/09/2015 Put 10.290 0.085 0.085 0.000   0 0.085
SUNI78 24/09/2015 Call 10.780 3.955 3.955 0.000   0 3.955
SUNI88 24/09/2015 Put 10.780 0.110 0.110 0.000   0 0.110
SUNG38 24/09/2015 Call 11.270 3.470 3.470 0.000   0 3.470
SUNG48 24/09/2015 Put 11.270 0.140 0.140 0.000   0 0.140
SUNGX8 24/09/2015 Call 11.760 2.980 2.980 0.000   0 2.980
SUNGY8 24/09/2015 Put 11.760 0.185 0.185 0.000   12 0.185
SUNPK9 24/09/2015 Call 12.000 2.740 2.740 0.000   0 2.740
SUNPL9 24/09/2015 Put 12.000 0.210 0.210 0.000   0 0.210
SUNG18 24/09/2015 Call 12.250 2.495 2.495 0.000   0 2.495
SUNG28 24/09/2015 Put 12.250 0.250 0.250 0.000   0 0.250
SUNKL9 24/09/2015 Call 12.490 2.255 2.255 0.000   0 2.255
SUNKM9 24/09/2015 Put 12.490 0.290 0.290 0.000   10 0.290
SUNGN8 24/09/2015 Call 12.740 2.015 2.015 0.000   0 2.015
SUNGO8 24/09/2015 Put 12.740 0.340 0.340 0.000   8 0.340
SUNMZ9 24/09/2015 Call 12.980 1.785 1.785 0.000   0 1.785
SUNN39 24/09/2015 Put 12.980 0.395 0.395 0.000   0 0.395
SUNFY8 24/09/2015 Call 13.230 1.555 1.555 0.000   0 1.555
SUNFZ8 24/09/2015 Put 13.230 0.465 0.465 0.000   0 0.465
SUNN69 24/09/2015 Call 13.470 1.350 1.350 0.000   0 1.350
SUNN79 24/09/2015 Put 13.470 0.540 0.540 0.000   37 0.540
SUNGP8 24/09/2015 Call 13.720 1.155 1.155 0.000   15 1.155
SUNGQ8 24/09/2015 Put 13.720 0.635 0.635 0.000   0 0.635
SUNMX9 24/09/2015 Call 13.960 0.990 0.990 0.000   42 0.990
SUNMY9 24/09/2015 Put 13.960 0.740 0.740 0.000   12 0.740
SUNGV8 24/09/2015 Call 14.210 0.835 0.835 0.000   0 0.835
SUNGW8 24/09/2015 Put 14.210 0.860 0.860 0.000   0 0.860
SUNNK9 24/09/2015 Call 14.450 0.710 0.710 0.000   0 0.710
SUNNL9 24/09/2015 Put 14.450 0.995 0.995 0.000   0 0.995
SUNGR8 24/09/2015 Call 14.700 0.590 0.590 0.000   0 0.590
SUNGS8 24/09/2015 Put 14.700 1.145 1.145 1.105 247 0 1.145
SUNKK9 24/09/2015 Call 15.190 0.400 0.400 0.000   287 0.400
SUNKJ9 24/09/2015 Put 15.190 1.480 1.480 1.460 247 247 1.480
SUNGT8 24/09/2015 Call 15.680 0.260 0.260 0.000   200 0.260
SUNGU8 24/09/2015 Put 15.680 1.855 1.855 0.000   0 1.855
SUNN89 24/09/2015 Call 16.170 0.165 0.165 0.000   1,400 0.165
SUNN99 24/09/2015 Put 16.170 2.265 2.265 0.000   0 2.265
SUNEP9 24/09/2015 Call 16.660 0.105 0.105 0.000   200 0.105
SUNEQ9 24/09/2015 Put 16.660 2.695 2.695 0.000   0 2.695
SUNN49 24/09/2015 Call 17.150 0.065 0.065 0.000   400 0.065
SUNN59 24/09/2015 Put 17.150 3.145 3.145 0.000   0 3.145
SUNI89 24/09/2015 Call 17.640 0.045 0.045 0.000   200 0.045
SUNI99 24/09/2015 Put 17.640 3.605 3.605 0.000   0 3.605
SUNQO9 24/09/2015 Call 18.130 0.035 0.035 0.000   0 0.035
SUNQP9 24/09/2015 Put 18.130 4.070 4.070 0.000   0 4.070
SUNK19 24/09/2015 Call 18.620 0.030 0.030 0.000   0 0.030
SUNK69 24/09/2015 Put 18.620 4.545 4.545 0.000   0 4.545
SUNU49 17/12/2015 Call 0.010 14.110 14.110 0.000   0 14.110
SUND27 17/12/2015 Call 10.120 4.615 4.615 0.000   0 4.615
SUND37 17/12/2015 Put 10.120 0.105 0.105 0.000   20 0.105
SUNCT7 17/12/2015 Call 10.600 4.135 4.135 0.000   0 4.135
SUNCU7 17/12/2015 Put 10.600 0.130 0.130 0.000   1,700 0.130
SUNEH9 17/12/2015 Call 11.090 3.645 3.645 0.000   0 3.645
SUNEI9 17/12/2015 Put 11.090 0.165 0.165 0.000   200 0.165
SUNCR7 17/12/2015 Call 11.570 3.165 3.165 0.000   0 3.165
SUNCS7 17/12/2015 Put 11.570 0.215 0.215 0.000   3,540 0.215
SUNTJ9 17/12/2015 Call 11.810 2.930 2.930 0.000   0 2.930
SUNTK9 17/12/2015 Put 11.810 0.245 0.245 0.000   0 0.245
SUNCZ7 17/12/2015 Call 12.050 2.690 2.690 0.000   0 2.690
SUND17 17/12/2015 Put 12.050 0.285 0.285 0.000   200 0.285
SUNT79 17/12/2015 Call 12.300 2.445 2.445 0.000   0 2.445
SUNT89 17/12/2015 Put 12.300 0.325 0.325 0.000   0 0.325
SUNE79 17/12/2015 Call 12.530 2.225 2.225 0.000   0 2.225
SUNE89 17/12/2015 Put 12.530 0.375 0.375 0.000   0 0.375
SUNT99 17/12/2015 Call 12.780 1.990 1.990 0.000   0 1.990
SUNTA9 17/12/2015 Put 12.780 0.435 0.435 0.000   0 0.435
SUNDW9 17/12/2015 Call 13.010 1.790 1.790 0.000   0 1.790
SUNDX9 17/12/2015 Put 13.010 0.495 0.495 0.000   8 0.495
SUNTF9 17/12/2015 Call 13.260 1.575 1.575 0.000   0 1.575
SUNTG9 17/12/2015 Put 13.260 0.570 0.570 0.000   0 0.570
SUNE99 17/12/2015 Call 13.500 1.390 1.390 0.000   52 1.390
SUNEF9 17/12/2015 Put 13.500 0.655 0.655 0.000   0 0.655
SUNTD9 17/12/2015 Call 13.740 1.220 1.220 0.000   0 1.220
SUNTE9 17/12/2015 Put 13.740 0.745 0.745 0.000   0 0.745
SUNDY9 17/12/2015 Call 13.980 1.065 1.065 0.000   0 1.065
SUNDZ9 17/12/2015 Put 13.980 0.850 0.850 0.000   0 0.850
SUNTH9 17/12/2015 Call 14.230 0.915 0.915 0.000   500 0.915
SUNTI9 17/12/2015 Put 14.230 0.970 0.970 0.000   0 0.970
SUNE59 17/12/2015 Call 14.460 0.795 0.795 0.000   60 0.795
SUNE69 17/12/2015 Put 14.460 1.090 1.090 0.000   60 1.090
SUNT59 17/12/2015 Call 14.940 0.575 0.575 0.000   100 0.575
SUNT69 17/12/2015 Put 14.940 1.375 1.375 0.000   0 1.375
SUNE39 17/12/2015 Call 15.430 0.405 0.405 0.000   43 0.405
SUNE49 17/12/2015 Put 15.430 1.705 1.705 0.000   0 1.705
SUNT39 17/12/2015 Call 15.910 0.280 0.280 0.000   0 0.280
SUNT49 17/12/2015 Put 15.910 2.070 2.070 0.000   0 2.070
SUNE19 17/12/2015 Call 16.390 0.190 0.190 0.000   0 0.190
SUNE29 17/12/2015 Put 16.390 2.465 2.465 0.000   0 2.465
SUNUD9 17/12/2015 Call 16.870 0.130 0.130 0.000   0 0.130
SUNUE9 17/12/2015 Put 16.870 2.890 2.890 0.000   0 2.890
SUNG89 17/12/2015 Call 17.350 0.090 0.090 0.000   0 0.090
SUNG99 17/12/2015 Put 17.350 3.330 3.330 0.000   0 3.330
SUNV29 17/12/2015 Call 17.840 0.065 0.065 0.000   0 0.065
SUNV39 17/12/2015 Put 17.840 3.795 3.795 0.000   0 3.795
SUNK79 17/12/2015 Call 18.320 0.045 0.045 0.000   0 0.045
SUNK89 17/12/2015 Put 18.320 4.255 4.255 0.000   0 4.255
SUNR59 17/12/2015 Call 19.280 0.030 0.030 0.000   0 0.030
SUNR69 17/12/2015 Put 19.280 5.200 5.200 0.000   0 5.200
SUNT19 23/03/2016 Call 11.500 3.230 3.230 0.000   0 3.230
SUNT29 23/03/2016 Put 11.500 0.190 0.190 0.000   0 0.190
SUNP69 23/03/2016 Call 12.000 2.735 2.735 0.000   0 2.735
SUNP79 23/03/2016 Put 12.000 0.300 0.300 0.000   0 0.300
SUNP19 23/03/2016 Call 12.500 2.235 2.235 0.000   0 2.235
SUNP29 23/03/2016 Put 12.500 0.440 0.440 0.000   0 0.440
SUNNW9 23/03/2016 Call 13.000 1.770 1.770 0.000   0 1.770
SUNNX9 23/03/2016 Put 13.000 0.625 0.625 0.000   0 0.625
SUNP39 23/03/2016 Call 13.500 1.380 1.380 0.000   0 1.380
SUNP49 23/03/2016 Put 13.500 0.845 0.845 0.000   0 0.845
SUNNU9 23/03/2016 Call 14.000 1.080 1.080 0.000   0 1.080
SUNNV9 23/03/2016 Put 14.000 1.110 1.110 0.000   0 1.110
SUNNY9 23/03/2016 Call 14.500 0.840 0.840 0.000   0 0.840
SUNNZ9 23/03/2016 Put 14.500 1.410 1.410 0.000   0 1.410
SUNNS9 23/03/2016 Call 15.000 0.645 0.645 0.000   0 0.645
SUNNT9 23/03/2016 Put 15.000 1.740 1.740 0.000   0 1.740
SUNNO9 23/03/2016 Call 16.000 0.370 0.370 0.000   0 0.370
SUNNP9 23/03/2016 Put 16.000 2.495 2.495 0.000   0 2.495
SUNNM9 23/03/2016 Call 17.000 0.200 0.200 0.000   0 0.200
SUNNN9 23/03/2016 Put 17.000 3.335 3.335 0.000   0 3.335
SUNNQ9 23/03/2016 Call 18.000 0.105 0.105 0.000   0 0.105
SUNNR9 23/03/2016 Put 18.000 4.235 4.235 0.000   0 4.235
SUNQQ9 23/03/2016 Call 19.000 0.055 0.055 0.000   0 0.055
SUNQR9 23/03/2016 Put 19.000 5.170 5.170 0.000   0 5.170
SUNTT9 23/06/2016 Call 11.500 3.230 3.230 0.000   0 3.230
SUNTU9 23/06/2016 Put 11.500 0.250 0.250 0.000   0 0.250
SUNTR9 23/06/2016 Call 12.000 2.730 2.730 0.000   0 2.730
SUNTS9 23/06/2016 Put 12.000 0.370 0.370 0.000   0 0.370
SUNU29 23/06/2016 Call 12.500 2.245 2.245 0.000   0 2.245
SUNU39 23/06/2016 Put 12.500 0.520 0.520 0.000   0 0.520
SUNTP9 23/06/2016 Call 13.000 1.810 1.810 0.000   0 1.810
SUNTQ9 23/06/2016 Put 13.000 0.710 0.710 0.000   8 0.710
SUNTZ9 23/06/2016 Call 13.500 1.470 1.470 0.000   0 1.470
SUNU19 23/06/2016 Put 13.500 0.935 0.935 0.000   0 0.935
SUNTL9 23/06/2016 Call 14.000 1.195 1.195 0.000   0 1.195
SUNTM9 23/06/2016 Put 14.000 1.195 1.195 0.000   0 1.195
SUNTX9 23/06/2016 Call 14.500 0.970 0.970 0.000   0 0.970
SUNTY9 23/06/2016 Put 14.500 1.495 1.495 0.000   0 1.495
SUNTN9 23/06/2016 Call 15.000 0.780 0.780 0.000   0 0.780
SUNTO9 23/06/2016 Put 15.000 1.825 1.825 0.000   0 1.825
SUNTV9 23/06/2016 Call 16.000 0.490 0.490 0.000   0 0.490
SUNTW9 23/06/2016 Put 16.000 2.560 2.560 0.000   0 2.560
SUNUF9 23/06/2016 Call 17.000 0.305 0.305 0.000   0 0.305
SUNUG9 23/06/2016 Put 17.000 3.385 3.385 0.000   0 3.385
SUNUR9 23/06/2016 Call 18.000 0.185 0.185 0.000   0 0.185
SUNUS9 23/06/2016 Put 18.000 4.265 4.265 0.000   0 4.265
SUNU58 22/12/2016 Call 9.800 4.930 4.930 0.000   0 4.930
SUNU68 22/12/2016 Put 9.800 0.155 0.155 0.000   20 0.155

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.