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
SEK * 15.520 Down -0.220 15.350 15.840 15.680 15.680 15.140 2,282,181 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKWF9 23/02/2017 Call 12.250 3.280 3.280 0.000   0 3.280
SEKWG9 23/02/2017 Put 12.250 0.000 0.000 0.000   0 0.000
SEKW19 23/02/2017 Call 12.500 3.030 3.030 0.000   0 3.030
SEKW29 23/02/2017 Put 12.500 0.000 0.000 0.000   0 0.000
SEKVQ9 23/02/2017 Call 12.750 2.785 2.785 0.000   0 2.785
SEKVR9 23/02/2017 Put 12.750 0.000 0.000 0.000   0 0.000
SEKVC9 23/02/2017 Call 13.000 2.535 2.535 0.000   0 2.535
SEKVD9 23/02/2017 Put 13.000 0.000 0.000 0.000   40 0.000
SEKT49 23/02/2017 Call 13.250 2.285 2.285 0.000   0 2.285
SEKT59 23/02/2017 Put 13.250 0.000 0.000 0.000   0 0.000
SEKSZ9 23/02/2017 Call 13.500 2.035 2.035 0.000   0 2.035
SEKT19 23/02/2017 Put 13.500 0.000 0.000 0.000   45 0.000
SEKSP9 23/02/2017 Call 13.750 1.785 1.785 0.000   4 1.785
SEKSQ9 23/02/2017 Put 13.750 0.000 0.000 0.000   120 0.000
SEKSN9 23/02/2017 Call 14.000 1.540 1.540 1.420 10 10 1.540
SEKSO9 23/02/2017 Put 14.000 0.000 0.000 0.000   98 0.000
SEKSD9 23/02/2017 Call 14.250 1.295 1.295 0.000   101 1.295
SEKSE9 23/02/2017 Put 14.250 0.000 0.000 0.000   360 0.000
SEKRU9 23/02/2017 Call 14.500 1.050 1.050 0.000   179 1.050
SEKRV9 23/02/2017 Put 14.500 0.002 0.002 0.000   278 0.002
SEKXZ9 23/02/2017 Call 14.510 1.045 1.045 0.000   0 1.045
SEKXY9 23/02/2017 Put 14.510 0.002 0.002 0.000   0 0.002
SEKS79 23/02/2017 Call 14.750 0.820 0.820 0.000   69 0.820
SEKS89 23/02/2017 Put 14.750 0.010 0.010 0.000   8 0.010
SEKXV9 23/02/2017 Call 14.760 0.810 0.810 0.000   0 0.810
SEKXW9 23/02/2017 Put 14.760 0.010 0.010 0.000   40 0.010
SEKSH9 23/02/2017 Call 15.000 0.600 0.600 0.000   116 0.600
SEKSI9 23/02/2017 Put 15.000 0.035 0.035 0.000   223 0.035
SEKRW9 23/02/2017 Call 15.500 0.250 0.250 0.170 35 651 0.250
SEKRX9 23/02/2017 Put 15.500 0.210 0.210 0.000   49 0.210
SEKSJ9 23/02/2017 Call 16.000 0.065 0.065 0.000   1,856 0.065
SEKSK9 23/02/2017 Put 16.000 0.560 0.560 0.000   4 0.560
SEKRY9 23/02/2017 Call 16.500 0.009 0.009 0.000   30 0.009
SEKRZ9 23/02/2017 Put 16.500 1.015 1.015 0.000   0 1.015
SEKSL9 23/02/2017 Call 17.000 0.001 0.001 0.000   0 0.001
SEKSM9 23/02/2017 Put 17.000 1.500 1.500 0.000   0 1.500
SEKS19 23/02/2017 Call 17.500 0.000 0.000 0.000   0 0.000
SEKS29 23/02/2017 Put 17.500 1.995 1.995 0.000   0 1.995
SEKSF9 23/02/2017 Call 18.000 0.000 0.000 0.000   0 0.000
SEKSG9 23/02/2017 Put 18.000 2.495 2.495 0.000   0 2.495
SEKS59 23/02/2017 Call 18.500 0.000 0.000 0.000   0 0.000
SEKS69 23/02/2017 Put 18.500 2.990 2.990 0.000   0 2.990
SEKSB9 23/02/2017 Call 19.000 0.000 0.000 0.000   0 0.000
SEKSC9 23/02/2017 Put 19.000 3.490 3.490 0.000   0 3.490
SEKS39 23/02/2017 Call 19.500 0.000 0.000 0.000   0 0.000
SEKS49 23/02/2017 Put 19.500 3.985 3.985 0.000   0 3.985
SEKS99 23/02/2017 Call 20.000 0.000 0.000 0.000   0 0.000
SEKSA9 23/02/2017 Put 20.000 4.485 4.485 0.000   0 4.485
SEKWH9 30/03/2017 Call 12.250 3.300 3.300 0.000   0 3.300
SEKWI9 30/03/2017 Put 12.250 0.003 0.003 0.000   0 0.003
SEKW39 30/03/2017 Call 12.500 3.055 3.055 0.000   0 3.055
SEKW49 30/03/2017 Put 12.500 0.006 0.006 0.000   0 0.006
SEKPZ9 30/03/2017 Call 12.750 2.810 2.810 0.000   0 2.810
SEKQ19 30/03/2017 Put 12.750 0.010 0.010 0.000   40 0.010
SEKQ29 30/03/2017 Call 13.000 2.565 2.565 0.000   0 2.565
SEKQ39 30/03/2017 Put 13.000 0.015 0.015 0.000   0 0.015
SEKKC9 30/03/2017 Call 13.250 2.320 2.320 0.000   0 2.320
SEKKD9 30/03/2017 Put 13.250 0.030 0.030 0.000   0 0.030
SEKJ39 30/03/2017 Call 13.500 2.080 2.080 0.000   0 2.080
SEKJ49 30/03/2017 Put 13.500 0.045 0.045 0.000   122 0.045
SEKJP9 30/03/2017 Call 13.750 1.845 1.845 0.000   0 1.845
SEKJQ9 30/03/2017 Put 13.750 0.065 0.065 0.000   337 0.065
SEKJH9 30/03/2017 Call 14.000 1.610 1.610 0.000   0 1.610
SEKJI9 30/03/2017 Put 14.000 0.100 0.100 0.000   96 0.100
SEKV89 30/03/2017 Call 14.010 1.605 1.605 0.000   0 1.605
SEKV99 30/03/2017 Put 14.010 0.100 0.100 0.000   60 0.100
SEKJ99 30/03/2017 Call 14.250 1.390 1.390 0.000   0 1.390
SEKJA9 30/03/2017 Put 14.250 0.140 0.140 0.150 100 385 0.140
SEKJ59 30/03/2017 Call 14.500 1.180 1.180 0.000   0 1.180
SEKJ69 30/03/2017 Put 14.500 0.200 0.200 0.000   132 0.200
SEKB17 30/03/2017 Call 14.510 1.170 1.170 0.000   0 1.170
SEKB27 30/03/2017 Put 14.510 0.200 0.200 0.000   330 0.200
SEKJT9 30/03/2017 Call 14.750 0.980 0.980 0.000   10 0.980
SEKJU9 30/03/2017 Put 14.750 0.275 0.275 0.335 99 99 0.275
SEKB47 30/03/2017 Call 14.760 0.970 0.970 0.000   0 0.970
SEKB37 30/03/2017 Put 14.760 0.275 0.275 0.000   0 0.275
SEKJJ9 30/03/2017 Call 15.000 0.800 0.800 0.650 99 111 0.800
SEKJK9 30/03/2017 Put 15.000 0.370 0.370 0.000   900 0.370
SEKB57 30/03/2017 Call 15.010 0.790 0.790 0.000   310 0.790
SEKB67 30/03/2017 Put 15.010 0.370 0.370 0.000   0 0.370
SEKJF9 30/03/2017 Call 15.500 0.495 0.495 0.380 99 155 0.495
SEKJG9 30/03/2017 Put 15.500 0.620 0.620 0.000   172 0.620
SEKCF7 30/03/2017 Call 15.510 0.490 0.490 0.000   325 0.490
SEKCG7 30/03/2017 Put 15.510 0.625 0.625 0.000   0 0.625
SEKJR9 30/03/2017 Call 16.000 0.280 0.280 0.175 200 222 0.280
SEKJS9 30/03/2017 Put 16.000 0.955 0.955 0.000   198 0.955
SEKCI7 30/03/2017 Call 16.010 0.280 0.280 0.000   0 0.280
SEKCH7 30/03/2017 Put 16.010 0.955 0.955 0.000   0 0.955
SEKJ19 30/03/2017 Call 16.500 0.145 0.145 0.000   530 0.145
SEKJ29 30/03/2017 Put 16.500 1.345 1.345 0.000   250 1.345
SEKCJ7 30/03/2017 Call 16.510 0.145 0.145 0.000   0 0.145
SEKCK7 30/03/2017 Put 16.510 1.350 1.350 0.000   0 1.350
SEKJD9 30/03/2017 Call 17.000 0.070 0.070 0.000   300 0.070
SEKJE9 30/03/2017 Put 17.000 1.780 1.780 0.000   137 1.780
SEKJN9 30/03/2017 Call 17.500 0.035 0.035 0.000   0 0.035
SEKJO9 30/03/2017 Put 17.500 2.245 2.245 0.000   20 2.245
SEKJB9 30/03/2017 Call 18.000 0.015 0.015 0.000   350 0.015
SEKJC9 30/03/2017 Put 18.000 2.725 2.725 0.000   0 2.725
SEKY19 30/03/2017 Call 18.010 0.015 0.015 0.000   0 0.015
SEKY29 30/03/2017 Put 18.010 2.730 2.730 0.000   0 2.730
SEKJL9 30/03/2017 Call 18.500 0.006 0.006 0.000   0 0.006
SEKJM9 30/03/2017 Put 18.500 3.215 3.215 0.000   0 3.215
SEKJ79 30/03/2017 Call 19.000 0.002 0.002 0.000   0 0.002
SEKJ89 30/03/2017 Put 19.000 3.710 3.710 0.000   0 3.710
SEKJZ9 30/03/2017 Call 19.500 0.001 0.001 0.000   0 0.001
SEKK19 30/03/2017 Put 19.500 4.205 4.205 0.000   0 4.205
SEKKO9 30/03/2017 Call 20.000 0.000 0.000 0.000   0 0.000
SEKKP9 30/03/2017 Put 20.000 4.695 4.695 0.000   0 4.695
SEKM19 30/03/2017 Call 20.500 0.000 0.000 0.000   0 0.000
SEKM29 30/03/2017 Put 20.500 5.190 5.190 0.000   0 5.190
SEKWJ9 27/04/2017 Call 12.250 3.300 3.300 0.000   0 3.300
SEKWK9 27/04/2017 Put 12.250 0.015 0.015 0.000   0 0.015
SEKW59 27/04/2017 Call 12.500 3.055 3.055 0.000   0 3.055
SEKW69 27/04/2017 Put 12.500 0.020 0.020 0.000   0 0.020
SEKVS9 27/04/2017 Call 12.750 2.810 2.810 0.000   0 2.810
SEKVT9 27/04/2017 Put 12.750 0.035 0.035 0.000   0 0.035
SEKVE9 27/04/2017 Call 13.000 2.565 2.565 0.000   0 2.565
SEKVF9 27/04/2017 Put 13.000 0.050 0.050 0.000   15 0.050
SEKUD9 27/04/2017 Call 13.250 2.325 2.325 0.000   0 2.325
SEKUE9 27/04/2017 Put 13.250 0.070 0.070 0.000   275 0.070
SEKUF9 27/04/2017 Call 13.500 2.090 2.090 0.000   0 2.090
SEKUG9 27/04/2017 Put 13.500 0.095 0.095 0.000   50 0.095
SEKUH9 27/04/2017 Call 13.750 1.860 1.860 0.000   0 1.860
SEKUI9 27/04/2017 Put 13.750 0.130 0.130 0.000   12 0.130
SEKUJ9 27/04/2017 Call 14.000 1.635 1.635 0.000   0 1.635
SEKUK9 27/04/2017 Put 14.000 0.170 0.170 0.000   0 0.170
SEKUL9 27/04/2017 Call 14.250 1.420 1.420 0.000   0 1.420
SEKUM9 27/04/2017 Put 14.250 0.220 0.220 0.000   0 0.220
SEKUN9 27/04/2017 Call 14.500 1.215 1.215 0.000   0 1.215
SEKUO9 27/04/2017 Put 14.500 0.285 0.285 0.000   69 0.285
SEKUP9 27/04/2017 Call 14.750 1.025 1.025 0.000   50 1.025
SEKUQ9 27/04/2017 Put 14.750 0.365 0.365 0.000   0 0.365
SEKUR9 27/04/2017 Call 15.000 0.850 0.850 0.000   92 0.850
SEKUS9 27/04/2017 Put 15.000 0.455 0.455 0.000   50 0.455
SEKUT9 27/04/2017 Call 15.500 0.560 0.560 0.000   102 0.560
SEKUU9 27/04/2017 Put 15.500 0.700 0.700 0.000   8 0.700
SEKUV9 27/04/2017 Call 16.000 0.345 0.345 0.000   1,050 0.345
SEKUW9 27/04/2017 Put 16.000 1.010 1.010 0.000   0 1.010
SEKCM7 27/04/2017 Call 16.010 0.315 0.315 0.000   0 0.315
SEKCL7 27/04/2017 Put 16.010 1.010 1.010 0.000   0 1.010
SEKUX9 27/04/2017 Call 16.500 0.195 0.195 0.000   2,200 0.195
SEKUY9 27/04/2017 Put 16.500 1.380 1.380 0.000   0 1.380
SEKCN7 27/04/2017 Call 16.510 0.185 0.185 0.000   0 0.185
SEKCO7 27/04/2017 Put 16.510 1.380 1.380 0.000   0 1.380
SEKUZ9 27/04/2017 Call 17.000 0.110 0.110 0.000   0 0.110
SEKV19 27/04/2017 Put 17.000 1.805 1.805 0.000   0 1.805
SEKV29 27/04/2017 Call 17.500 0.055 0.055 0.000   0 0.055
SEKV39 27/04/2017 Put 17.500 2.255 2.255 0.000   42 2.255
SEKV49 27/04/2017 Call 18.000 0.030 0.030 0.000   0 0.030
SEKV59 27/04/2017 Put 18.000 2.730 2.730 0.000   0 2.730
SEKY49 27/04/2017 Call 18.010 0.025 0.025 0.000   0 0.025
SEKY39 27/04/2017 Put 18.010 2.725 2.725 0.000   22 2.725
SEKV69 27/04/2017 Call 18.500 0.015 0.015 0.000   0 0.015
SEKV79 27/04/2017 Put 18.500 3.215 3.215 0.000   0 3.215
SEKZT9 27/04/2017 Call 19.000 0.006 0.006 0.000   0 0.006
SEKZU9 27/04/2017 Put 19.000 3.705 3.705 0.000   0 3.705
SEKCT7 27/04/2017 Call 19.500 0.003 0.003 0.000   0 0.003
SEKCU7 27/04/2017 Put 19.500 4.205 4.205 0.000   0 4.205
SEKXT9 25/05/2017 Call 12.500 3.050 3.050 0.000   0 3.050
SEKXU9 25/05/2017 Put 12.500 0.060 0.060 0.000   0 0.060
SEKXR9 25/05/2017 Call 12.750 2.805 2.805 0.000   0 2.805
SEKXS9 25/05/2017 Put 12.750 0.075 0.075 0.000   0 0.075
SEKXP9 25/05/2017 Call 13.000 2.560 2.560 0.000   0 2.560
SEKXQ9 25/05/2017 Put 13.000 0.095 0.095 0.000   0 0.095
SEKWT9 25/05/2017 Call 13.250 2.330 2.330 0.000   0 2.330
SEKWU9 25/05/2017 Put 13.250 0.120 0.120 0.000   0 0.120
SEKWV9 25/05/2017 Call 13.500 2.100 2.100 0.000   0 2.100
SEKWW9 25/05/2017 Put 13.500 0.150 0.150 0.000   0 0.150
SEKWX9 25/05/2017 Call 13.750 1.880 1.880 0.000   0 1.880
SEKWY9 25/05/2017 Put 13.750 0.190 0.190 0.000   0 0.190
SEKWZ9 25/05/2017 Call 14.000 1.665 1.665 0.000   0 1.665
SEKX19 25/05/2017 Put 14.000 0.240 0.240 0.000   0 0.240
SEKX29 25/05/2017 Call 14.250 1.460 1.460 0.000   0 1.460
SEKX39 25/05/2017 Put 14.250 0.295 0.295 0.000   0 0.295
SEKX49 25/05/2017 Call 14.500 1.265 1.265 0.000   0 1.265
SEKX59 25/05/2017 Put 14.500 0.365 0.365 0.000   0 0.365
SEKX69 25/05/2017 Call 14.750 1.090 1.090 0.000   0 1.090
SEKX79 25/05/2017 Put 14.750 0.450 0.450 0.000   0 0.450
SEKX89 25/05/2017 Call 15.000 0.930 0.930 0.000   0 0.930
SEKX99 25/05/2017 Put 15.000 0.550 0.550 0.000   0 0.550
SEKXA9 25/05/2017 Call 15.500 0.660 0.660 0.000   532 0.660
SEKXB9 25/05/2017 Put 15.500 0.795 0.795 0.000   0 0.795
SEKXC9 25/05/2017 Call 16.000 0.450 0.450 0.350 40 685 0.450
SEKXD9 25/05/2017 Put 16.000 1.095 1.095 0.000   0 1.095
SEKXF9 25/05/2017 Call 16.500 0.305 0.305 0.000   1,000 0.305
SEKXG9 25/05/2017 Put 16.500 1.455 1.455 0.000   0 1.455
SEKXH9 25/05/2017 Call 17.000 0.200 0.200 0.000   0 0.200
SEKXI9 25/05/2017 Put 17.000 1.860 1.860 0.000   0 1.860
SEKXJ9 25/05/2017 Call 17.500 0.130 0.130 0.000   0 0.130
SEKXK9 25/05/2017 Put 17.500 2.295 2.295 0.000   0 2.295
SEKXL9 25/05/2017 Call 18.000 0.085 0.085 0.000   0 0.085
SEKXM9 25/05/2017 Put 18.000 2.760 2.760 0.000   0 2.760
SEKXN9 25/05/2017 Call 18.500 0.050 0.050 0.000   0 0.050
SEKXO9 25/05/2017 Put 18.500 3.235 3.235 0.000   0 3.235
SEKZV9 25/05/2017 Call 19.000 0.030 0.030 0.000   0 0.030
SEKZW9 25/05/2017 Put 19.000 3.715 3.715 0.000   0 3.715
SEKCV7 25/05/2017 Call 19.500 0.020 0.020 0.000   0 0.020
SEKCW7 25/05/2017 Put 19.500 4.200 4.200 0.000   0 4.200
SEKY59 29/06/2017 Call 10.250 5.290 5.290 0.000   0 5.290
SEKY69 29/06/2017 Put 10.250 0.004 0.004 0.000   0 0.004
SEKYB9 29/06/2017 Call 10.260 5.115 5.115 0.000   0 5.115
SEKYC9 29/06/2017 Put 10.260 0.004 0.004 0.000   0 0.004
SEKY89 29/06/2017 Call 10.500 5.040 5.040 0.000   0 5.040
SEKY79 29/06/2017 Put 10.500 0.006 0.006 0.000   0 0.006
SEKYE9 29/06/2017 Call 10.510 4.860 4.860 0.000   0 4.860
SEKYD9 29/06/2017 Put 10.510 0.006 0.006 0.000   0 0.006
SEKY99 29/06/2017 Call 10.750 4.795 4.795 0.000   0 4.795
SEKYA9 29/06/2017 Put 10.750 0.009 0.009 0.000   0 0.009
SEKYF9 29/06/2017 Call 10.760 4.610 4.610 0.000   0 4.610
SEKYG9 29/06/2017 Put 10.760 0.009 0.009 0.000   0 0.009
SEKWL9 29/06/2017 Call 12.250 3.305 3.305 0.000   0 3.305
SEKWM9 29/06/2017 Put 12.250 0.070 0.070 0.000   0 0.070
SEKW79 29/06/2017 Call 12.500 3.065 3.065 0.000   0 3.065
SEKW89 29/06/2017 Put 12.500 0.090 0.090 0.000   0 0.090
SEKQ49 29/06/2017 Call 12.750 2.825 2.825 0.000   0 2.825
SEKQ59 29/06/2017 Put 12.750 0.115 0.115 0.000   0 0.115
SEKZF9 29/06/2017 Call 12.760 2.720 2.720 0.000   0 2.720
SEKZG9 29/06/2017 Put 12.760 0.115 0.115 0.000   0 0.115
SEKQ69 29/06/2017 Call 13.000 2.595 2.595 0.000   0 2.595
SEKQ79 29/06/2017 Put 13.000 0.145 0.145 0.000   0 0.145
SEKZI9 29/06/2017 Call 13.010 2.500 2.500 0.000   0 2.500
SEKZH9 29/06/2017 Put 13.010 0.145 0.145 0.000   30 0.145
SEKPP9 29/06/2017 Call 13.250 2.370 2.370 0.000   0 2.370
SEKPQ9 29/06/2017 Put 13.250 0.180 0.180 0.000   0 0.180
SEKNU9 29/06/2017 Call 13.500 2.150 2.150 0.000   5 2.150
SEKNV9 29/06/2017 Put 13.500 0.220 0.220 0.000   40 0.220
SEKP59 29/06/2017 Call 13.750 1.940 1.940 0.000   100 1.940
SEKP69 29/06/2017 Put 13.750 0.270 0.270 0.000   30 0.270
SEKP99 29/06/2017 Call 14.000 1.740 1.740 0.000   107 1.740
SEKPK9 29/06/2017 Put 14.000 0.330 0.330 0.000   0 0.330
SEKNK9 29/06/2017 Call 14.250 1.550 1.550 0.000   0 1.550
SEKNL9 29/06/2017 Put 14.250 0.400 0.400 0.000   0 0.400
SEKNW9 29/06/2017 Call 14.500 1.370 1.370 0.000   0 1.370
SEKNX9 29/06/2017 Put 14.500 0.475 0.475 0.000   0 0.475
SEKP39 29/06/2017 Call 14.750 1.205 1.205 0.000   14 1.205
SEKP49 29/06/2017 Put 14.750 0.565 0.565 0.000   0 0.565
SEKNQ9 29/06/2017 Call 15.000 1.050 1.050 0.000   0 1.050
SEKNR9 29/06/2017 Put 15.000 0.670 0.670 0.000   500 0.670
SEKN89 29/06/2017 Call 15.500 0.780 0.780 0.000   600 0.780
SEKN99 29/06/2017 Put 15.500 0.905 0.905 0.000   79 0.905
SEKP79 29/06/2017 Call 16.000 0.555 0.555 0.000   655 0.555
SEKP89 29/06/2017 Put 16.000 1.195 1.195 0.000   10 1.195
SEKN69 29/06/2017 Call 16.500 0.380 0.380 0.000   0 0.380
SEKN79 29/06/2017 Put 16.500 1.530 1.530 0.000   0 1.530
SEKNO9 29/06/2017 Call 17.000 0.255 0.255 0.000   849 0.255
SEKNP9 29/06/2017 Put 17.000 1.910 1.910 0.000   0 1.910
SEKP19 29/06/2017 Call 17.500 0.170 0.170 0.000   0 0.170
SEKP29 29/06/2017 Put 17.500 2.325 2.325 0.000   53 2.325
SEKYI9 29/06/2017 Call 17.510 0.170 0.170 0.000   0 0.170
SEKYH9 29/06/2017 Put 17.510 2.300 2.300 0.000   0 2.300
SEKNM9 29/06/2017 Call 18.000 0.115 0.115 0.000   43 0.115
SEKNN9 29/06/2017 Put 18.000 2.770 2.770 0.000   0 2.770
SEKYJ9 29/06/2017 Call 18.010 0.115 0.115 0.000   0 0.115
SEKYK9 29/06/2017 Put 18.010 2.740 2.740 0.000   15 2.740
SEKNY9 29/06/2017 Call 18.500 0.075 0.075 0.000   0 0.075
SEKNZ9 29/06/2017 Put 18.500 3.230 3.230 0.000   0 3.230
SEKNS9 29/06/2017 Call 19.000 0.055 0.055 0.000   0 0.055
SEKNT9 29/06/2017 Put 19.000 3.710 3.710 0.000   40 3.710
SEKQ89 29/06/2017 Call 19.500 0.035 0.035 0.000   0 0.035
SEKQ99 29/06/2017 Put 19.500 4.195 4.195 0.000   0 4.195
SEKQC9 29/06/2017 Call 20.000 0.025 0.025 0.000   0 0.025
SEKQD9 29/06/2017 Put 20.000 4.690 4.690 0.000   0 4.690
SEKBG7 27/07/2017 Call 12.750 2.835 2.835 0.000   0 2.835
SEKBH7 27/07/2017 Put 12.750 0.155 0.155 0.000   0 0.155
SEKBM7 27/07/2017 Call 13.000 2.610 2.610 0.000   0 2.610
SEKBO7 27/07/2017 Put 13.000 0.185 0.185 0.000   0 0.185
SEKBV7 27/07/2017 Call 13.250 2.400 2.400 0.000   0 2.400
SEKBW7 27/07/2017 Put 13.250 0.225 0.225 0.000   0 0.225
SEKBP7 27/07/2017 Call 13.500 2.190 2.190 0.000   0 2.190
SEKBQ7 27/07/2017 Put 13.500 0.275 0.275 0.000   0 0.275
SEKBI7 27/07/2017 Call 13.750 1.990 1.990 0.000   0 1.990
SEKBJ7 27/07/2017 Put 13.750 0.330 0.330 0.000   0 0.330
SEKC47 27/07/2017 Call 14.000 1.800 1.800 0.000   0 1.800
SEKC57 27/07/2017 Put 14.000 0.395 0.395 0.000   0 0.395
SEKBZ7 27/07/2017 Call 14.250 1.620 1.620 0.000   0 1.620
SEKC17 27/07/2017 Put 14.250 0.465 0.465 0.000   0 0.465
SEKBT7 27/07/2017 Call 14.500 1.450 1.450 0.000   0 1.450
SEKBU7 27/07/2017 Put 14.500 0.550 0.550 0.000   0 0.550
SEKC87 27/07/2017 Call 14.750 1.285 1.285 0.000   0 1.285
SEKC97 27/07/2017 Put 14.750 0.640 0.640 0.000   0 0.640
SEKC67 27/07/2017 Call 15.000 1.140 1.140 0.000   0 1.140
SEKC77 27/07/2017 Put 15.000 0.750 0.750 0.000   0 0.750
SEKBR7 27/07/2017 Call 15.500 0.875 0.875 0.000   0 0.875
SEKBS7 27/07/2017 Put 15.500 0.990 0.990 0.000   0 0.990
SEKBX7 27/07/2017 Call 16.000 0.660 0.660 0.000   19 0.660
SEKBY7 27/07/2017 Put 16.000 1.280 1.280 0.000   0 1.280
SEKB97 27/07/2017 Call 16.500 0.485 0.485 0.000   0 0.485
SEKBF7 27/07/2017 Put 16.500 1.615 1.615 0.000   0 1.615
SEKC27 27/07/2017 Call 17.000 0.355 0.355 0.000   0 0.355
SEKC37 27/07/2017 Put 17.000 1.995 1.995 0.000   0 1.995
SEKBK7 27/07/2017 Call 17.500 0.260 0.260 0.000   0 0.260
SEKBL7 27/07/2017 Put 17.500 2.405 2.405 0.000   0 2.405
SEKCP7 27/07/2017 Call 18.000 0.195 0.195 0.000   0 0.195
SEKCQ7 27/07/2017 Put 18.000 2.835 2.835 0.000   0 2.835
SEKCR7 27/07/2017 Call 18.500 0.145 0.145 0.000   0 0.145
SEKCS7 27/07/2017 Put 18.500 3.290 3.290 0.000   0 3.290
SEKCZ7 27/07/2017 Call 19.000 0.115 0.115 0.000   0 0.115
SEKD17 27/07/2017 Put 19.000 3.755 3.755 0.000   0 3.755
SEKCX7 27/07/2017 Call 19.500 0.090 0.090 0.000   0 0.090
SEKCY7 27/07/2017 Put 19.500 4.235 4.235 0.000   0 4.235
SEKWN9 28/09/2017 Call 12.250 3.355 3.355 0.000   0 3.355
SEKWO9 28/09/2017 Put 12.250 0.165 0.165 0.000   0 0.165
SEKW99 28/09/2017 Call 12.500 3.135 3.135 0.000   0 3.135
SEKWA9 28/09/2017 Put 12.500 0.205 0.205 0.000   0 0.205
SEKZS9 28/09/2017 Call 12.510 2.945 2.945 0.000   0 2.945
SEKZR9 28/09/2017 Put 12.510 0.205 0.205 0.000   40 0.205
SEKVU9 28/09/2017 Call 12.750 2.920 2.920 0.000   0 2.920
SEKVV9 28/09/2017 Put 12.750 0.250 0.250 0.000   0 0.250
SEKVG9 28/09/2017 Call 13.000 2.710 2.710 0.000   0 2.710
SEKVH9 28/09/2017 Put 13.000 0.300 0.300 0.000   0 0.300
SEKUB9 28/09/2017 Call 13.250 2.515 2.515 0.000   0 2.515
SEKUC9 28/09/2017 Put 13.250 0.360 0.360 0.000   0 0.360
SEKU19 28/09/2017 Call 13.500 2.320 2.320 0.000   0 2.320
SEKU29 28/09/2017 Put 13.500 0.425 0.425 0.000   0 0.425
SEKTQ9 28/09/2017 Call 13.750 2.140 2.140 0.000   0 2.140
SEKTR9 28/09/2017 Put 13.750 0.505 0.505 0.000   0 0.505
SEKTK9 28/09/2017 Call 14.000 1.965 1.965 0.000   0 1.965
SEKTL9 28/09/2017 Put 14.000 0.585 0.585 0.000   0 0.585
SEKTI9 28/09/2017 Call 14.250 1.800 1.800 0.000   0 1.800
SEKTJ9 28/09/2017 Put 14.250 0.680 0.680 0.000   0 0.680
SEKTA9 28/09/2017 Call 14.500 1.640 1.640 0.000   0 1.640
SEKTB9 28/09/2017 Put 14.500 0.775 0.775 0.000   0 0.775
SEKTO9 28/09/2017 Call 14.750 1.500 1.500 0.000   50 1.500
SEKTP9 28/09/2017 Put 14.750 0.885 0.885 0.000   50 0.885
SEKTM9 28/09/2017 Call 15.000 1.360 1.360 0.000   0 1.360
SEKTN9 28/09/2017 Put 15.000 1.000 1.000 0.000   0 1.000
SEKT69 28/09/2017 Call 15.500 1.110 1.110 0.000   0 1.110
SEKT79 28/09/2017 Put 15.500 1.260 1.260 0.000   0 1.260
SEKTW9 28/09/2017 Call 16.000 0.895 0.895 0.000   20 0.895
SEKTX9 28/09/2017 Put 16.000 1.555 1.555 0.000   0 1.555
SEKT89 28/09/2017 Call 16.500 0.715 0.715 0.000   0 0.715
SEKT99 28/09/2017 Put 16.500 1.880 1.880 0.000   0 1.880
SEKTE9 28/09/2017 Call 17.000 0.560 0.560 0.000   0 0.560
SEKTF9 28/09/2017 Put 17.000 2.235 2.235 0.000   0 2.235
SEKTU9 28/09/2017 Call 17.500 0.435 0.435 0.000   0 0.435
SEKTV9 28/09/2017 Put 17.500 2.610 2.610 0.000   0 2.610
SEKTG9 28/09/2017 Call 18.000 0.335 0.335 0.000   0 0.335
SEKTH9 28/09/2017 Put 18.000 3.015 3.015 0.000   0 3.015
SEKTS9 28/09/2017 Call 18.500 0.260 0.260 0.000   0 0.260
SEKTT9 28/09/2017 Put 18.500 3.435 3.435 0.000   0 3.435
SEKTY9 28/09/2017 Call 19.000 0.195 0.195 0.000   0 0.195
SEKTZ9 28/09/2017 Put 19.000 3.875 3.875 0.000   0 3.875
SEKTC9 28/09/2017 Call 19.500 0.145 0.145 0.000   0 0.145
SEKTD9 28/09/2017 Put 19.500 4.325 4.325 0.000   0 4.325
SEKB77 21/12/2017 Call 12.750 2.935 2.935 0.000   0 2.935
SEKB87 21/12/2017 Put 12.750 0.255 0.255 0.000   0 0.255
SEKZQ9 21/12/2017 Call 13.000 2.740 2.740 0.000   0 2.740
SEKZP9 21/12/2017 Put 13.000 0.305 0.305 0.000   0 0.305
SEKZK9 21/12/2017 Call 13.010 2.660 2.660 0.000   0 2.660
SEKZJ9 21/12/2017 Put 13.010 0.305 0.305 0.000   0 0.305
SEKYX9 21/12/2017 Call 13.250 2.545 2.545 0.000   0 2.545
SEKYZ9 21/12/2017 Put 13.250 0.370 0.370 0.000   0 0.370
SEKZL9 21/12/2017 Call 13.260 2.480 2.480 0.000   0 2.480
SEKZM9 21/12/2017 Put 13.260 0.365 0.365 0.000   600 0.365
SEKYT9 21/12/2017 Call 13.500 2.370 2.370 0.000   0 2.370
SEKYU9 21/12/2017 Put 13.500 0.435 0.435 0.000   0 0.435
SEKYL9 21/12/2017 Call 13.750 2.195 2.195 0.000   0 2.195
SEKYM9 21/12/2017 Put 13.750 0.515 0.515 0.000   0 0.515
SEKZ79 21/12/2017 Call 14.000 2.035 2.035 0.000   0 2.035
SEKZ89 21/12/2017 Put 14.000 0.600 0.600 0.000   0 0.600
SEKZ19 21/12/2017 Call 14.250 1.880 1.880 0.000   0 1.880
SEKZ29 21/12/2017 Put 14.250 0.695 0.695 0.000   0 0.695
SEKYP9 21/12/2017 Call 14.500 1.730 1.730 0.000   0 1.730
SEKYQ9 21/12/2017 Put 14.500 0.795 0.795 0.000   0 0.795
SEKZB9 21/12/2017 Call 14.750 1.595 1.595 0.000   0 1.595
SEKZC9 21/12/2017 Put 14.750 0.910 0.910 0.000   0 0.910
SEKZ99 21/12/2017 Call 15.000 1.465 1.465 0.000   0 1.465
SEKZA9 21/12/2017 Put 15.000 1.025 1.025 0.000   0 1.025
SEKYN9 21/12/2017 Call 15.500 1.230 1.230 0.000   0 1.230
SEKYO9 21/12/2017 Put 15.500 1.295 1.295 0.000   12 1.295
SEKYV9 21/12/2017 Call 16.000 1.025 1.025 0.000   10 1.025
SEKYW9 21/12/2017 Put 16.000 1.590 1.590 0.000   0 1.590
SEKZO9 21/12/2017 Call 16.010 1.010 1.010 0.000   619 1.010
SEKZN9 21/12/2017 Put 16.010 1.570 1.570 0.000   0 1.570
SEKYR9 21/12/2017 Call 16.500 0.845 0.845 0.000   0 0.845
SEKYS9 21/12/2017 Put 16.500 1.920 1.920 0.000   0 1.920
SEKZ59 21/12/2017 Call 17.000 0.700 0.700 0.000   0 0.700
SEKZ69 21/12/2017 Put 17.000 2.270 2.270 0.000   0 2.270
SEKRO9 21/12/2017 Call 17.500 0.575 0.575 0.000   10 0.575
SEKRP9 21/12/2017 Put 17.500 2.650 2.650 0.000   350 2.650
SEKZ39 21/12/2017 Call 18.000 0.460 0.460 0.000   0 0.460
SEKZ49 21/12/2017 Put 18.000 3.055 3.055 0.000   0 3.055
SEKZD9 21/12/2017 Call 18.500 0.375 0.375 0.000   0 0.375
SEKZE9 21/12/2017 Put 18.500 3.475 3.475 0.000   0 3.475
SEKZX9 21/12/2017 Call 19.000 0.305 0.305 0.000   0 0.305
SEKZY9 21/12/2017 Put 19.000 3.905 3.905 0.000   0 3.905
SEKD27 21/12/2017 Call 19.500 0.240 0.240 0.000   0 0.240
SEKD37 21/12/2017 Put 19.500 4.355 4.355 0.000   0 4.355
SEKQF9 27/06/2019 Call 19.000 1.055 1.055 0.000   0 1.055
SEKQE9 27/06/2019 Put 19.000 4.545 4.545 0.000   0 4.545
SEKQG9 27/06/2019 Call 19.010 1.035 1.035 0.000   0 1.035
SEKQH9 27/06/2019 Put 19.010 4.495 4.495 0.000   0 4.495

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.