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 14.670 Down -0.070 14.600 14.810 14.700 14.760 14.610 471,542 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKWD9 24/01/2017 Call 12.250 2.425 2.425 0.000   0 2.425
SEKWE9 24/01/2017 Put 12.250 0.000 0.000 0.000   0 0.000
SEKVY9 24/01/2017 Call 12.500 2.180 2.180 0.000   0 2.180
SEKVZ9 24/01/2017 Put 12.500 0.000 0.000 0.000   0 0.000
SEKVO9 24/01/2017 Call 12.750 1.930 1.930 0.000   0 1.930
SEKVP9 24/01/2017 Put 12.750 0.000 0.000 0.000   0 0.000
SEKVA9 24/01/2017 Call 13.000 1.680 1.680 0.000   0 1.680
SEKVB9 24/01/2017 Put 13.000 0.000 0.000 0.000   0 0.000
SEKT29 24/01/2017 Call 13.250 1.430 1.430 0.000   0 1.430
SEKT39 24/01/2017 Put 13.250 0.000 0.000 0.000   25 0.000
SEKSX9 24/01/2017 Call 13.500 1.180 1.180 0.000   0 1.180
SEKSY9 24/01/2017 Put 13.500 0.000 0.000 0.000   0 0.000
SEKRM9 24/01/2017 Call 13.750 0.930 0.930 0.000   0 0.930
SEKRN9 24/01/2017 Put 13.750 0.000 0.000 0.000   100 0.000
SEKQO9 24/01/2017 Call 14.000 0.685 0.685 0.000   0 0.685
SEKQP9 24/01/2017 Put 14.000 0.000 0.000 0.000   265 0.000
SEKR79 24/01/2017 Call 14.250 0.450 0.450 0.000   0 0.450
SEKR89 24/01/2017 Put 14.250 0.006 0.006 0.000   0 0.006
SEKQW9 24/01/2017 Call 14.500 0.235 0.235 0.000   0 0.235
SEKQX9 24/01/2017 Put 14.500 0.045 0.045 0.000   294 0.045
SEKWP9 24/01/2017 Call 14.510 0.230 0.230 0.000   0 0.230
SEKWQ9 24/01/2017 Put 14.510 0.045 0.045 0.000   0 0.045
SEKQU9 24/01/2017 Call 14.750 0.085 0.085 0.000   206 0.085
SEKQV9 24/01/2017 Put 14.750 0.155 0.155 0.000   99 0.155
SEKWR9 24/01/2017 Call 14.760 0.085 0.085 0.000   0 0.085
SEKWS9 24/01/2017 Put 14.760 0.160 0.160 0.000   0 0.160
SEKR39 24/01/2017 Call 15.000 0.020 0.020 0.000   136 0.020
SEKR49 24/01/2017 Put 15.000 0.345 0.345 0.000   103 0.345
SEKQK9 24/01/2017 Call 15.500 0.000 0.000 0.000   538 0.000
SEKQL9 24/01/2017 Put 15.500 0.830 0.830 0.000   0 0.830
SEKR59 24/01/2017 Call 16.000 0.000 0.000 0.000   82 0.000
SEKR69 24/01/2017 Put 16.000 1.330 1.330 0.000   0 1.330
SEKQI9 24/01/2017 Call 16.500 0.000 0.000 0.000   277 0.000
SEKQJ9 24/01/2017 Put 16.500 1.830 1.830 0.000   0 1.830
SEKRG9 24/01/2017 Call 17.000 0.000 0.000 0.000   12 0.000
SEKRH9 24/01/2017 Put 17.000 2.330 2.330 0.000   0 2.330
SEKQM9 24/01/2017 Call 17.500 0.000 0.000 0.000   100 0.000
SEKQN9 24/01/2017 Put 17.500 2.830 2.830 0.000   0 2.830
SEKR99 24/01/2017 Call 18.000 0.000 0.000 0.000   0 0.000
SEKRF9 24/01/2017 Put 18.000 3.330 3.330 0.000   0 3.330
SEKQS9 24/01/2017 Call 18.500 0.000 0.000 0.000   0 0.000
SEKQT9 24/01/2017 Put 18.500 3.830 3.830 0.000   0 3.830
SEKR19 24/01/2017 Call 19.000 0.000 0.000 0.000   0 0.000
SEKR29 24/01/2017 Put 19.000 4.330 4.330 0.000   0 4.330
SEKQQ9 24/01/2017 Call 19.500 0.000 0.000 0.000   0 0.000
SEKQR9 24/01/2017 Put 19.500 4.830 4.830 0.000   0 4.830
SEKQY9 24/01/2017 Call 20.000 0.000 0.000 0.000   0 0.000
SEKQZ9 24/01/2017 Put 20.000 5.330 5.330 0.000   0 5.330
SEKWF9 23/02/2017 Call 12.250 2.450 2.450 0.000   0 2.450
SEKWG9 23/02/2017 Put 12.250 0.003 0.003 0.000   0 0.003
SEKW19 23/02/2017 Call 12.500 2.205 2.205 0.000   0 2.205
SEKW29 23/02/2017 Put 12.500 0.006 0.006 0.000   0 0.006
SEKVQ9 23/02/2017 Call 12.750 1.960 1.960 0.000   0 1.960
SEKVR9 23/02/2017 Put 12.750 0.010 0.010 0.000   0 0.010
SEKVC9 23/02/2017 Call 13.000 1.720 1.720 0.000   0 1.720
SEKVD9 23/02/2017 Put 13.000 0.020 0.020 0.000   40 0.020
SEKT49 23/02/2017 Call 13.250 1.485 1.485 0.000   0 1.485
SEKT59 23/02/2017 Put 13.250 0.040 0.040 0.000   0 0.040
SEKSZ9 23/02/2017 Call 13.500 1.255 1.255 0.000   0 1.255
SEKT19 23/02/2017 Put 13.500 0.065 0.065 0.000   45 0.065
SEKSP9 23/02/2017 Call 13.750 1.040 1.040 0.000   0 1.040
SEKSQ9 23/02/2017 Put 13.750 0.105 0.105 0.000   70 0.105
SEKSN9 23/02/2017 Call 14.000 0.835 0.835 0.000   20 0.835
SEKSO9 23/02/2017 Put 14.000 0.155 0.155 0.000   50 0.155
SEKSD9 23/02/2017 Call 14.250 0.650 0.650 0.000   0 0.650
SEKSE9 23/02/2017 Put 14.250 0.225 0.225 0.000   100 0.225
SEKRU9 23/02/2017 Call 14.500 0.490 0.490 0.000   1 0.490
SEKRV9 23/02/2017 Put 14.500 0.320 0.320 0.000   166 0.320
SEKXZ9 23/02/2017 Call 14.510 0.485 0.485 0.000   0 0.485
SEKXY9 23/02/2017 Put 14.510 0.325 0.325 0.000   0 0.325
SEKS79 23/02/2017 Call 14.750 0.360 0.360 0.000   50 0.360
SEKS89 23/02/2017 Put 14.750 0.440 0.440 0.000   8 0.440
SEKXV9 23/02/2017 Call 14.760 0.355 0.355 0.000   0 0.355
SEKXW9 23/02/2017 Put 14.760 0.445 0.445 0.000   340 0.445
SEKSH9 23/02/2017 Call 15.000 0.250 0.250 0.000   58 0.250
SEKSI9 23/02/2017 Put 15.000 0.585 0.585 0.000   20 0.585
SEKRW9 23/02/2017 Call 15.500 0.110 0.110 0.000 105 401 0.110
SEKRX9 23/02/2017 Put 15.500 0.945 0.945 0.000   44 0.945
SEKSJ9 23/02/2017 Call 16.000 0.045 0.045 0.000 105 1,856 0.045
SEKSK9 23/02/2017 Put 16.000 1.375 1.375 0.000   0 1.375
SEKRY9 23/02/2017 Call 16.500 0.015 0.015 0.000   30 0.015
SEKRZ9 23/02/2017 Put 16.500 1.845 1.845 0.000   0 1.845
SEKSL9 23/02/2017 Call 17.000 0.004 0.004 0.000   0 0.004
SEKSM9 23/02/2017 Put 17.000 2.335 2.335 0.000   0 2.335
SEKS19 23/02/2017 Call 17.500 0.001 0.001 0.000   0 0.001
SEKS29 23/02/2017 Put 17.500 2.830 2.830 0.000   0 2.830
SEKSF9 23/02/2017 Call 18.000 0.000 0.000 0.000   0 0.000
SEKSG9 23/02/2017 Put 18.000 3.330 3.330 0.000   0 3.330
SEKS59 23/02/2017 Call 18.500 0.000 0.000 0.000   0 0.000
SEKS69 23/02/2017 Put 18.500 3.830 3.830 0.000   0 3.830
SEKSB9 23/02/2017 Call 19.000 0.000 0.000 0.000   0 0.000
SEKSC9 23/02/2017 Put 19.000 4.330 4.330 0.000   0 4.330
SEKS39 23/02/2017 Call 19.500 0.000 0.000 0.000   0 0.000
SEKS49 23/02/2017 Put 19.500 4.830 4.830 0.000   0 4.830
SEKS99 23/02/2017 Call 20.000 0.000 0.000 0.000   0 0.000
SEKSA9 23/02/2017 Put 20.000 5.330 5.330 0.000   0 5.330
SEKWH9 30/03/2017 Call 12.250 2.490 2.490 0.000   0 2.490
SEKWI9 30/03/2017 Put 12.250 0.045 0.045 0.000   0 0.045
SEKW39 30/03/2017 Call 12.500 2.255 2.255 0.000   0 2.255
SEKW49 30/03/2017 Put 12.500 0.055 0.055 0.000   0 0.055
SEKPZ9 30/03/2017 Call 12.750 2.025 2.025 0.000   0 2.025
SEKQ19 30/03/2017 Put 12.750 0.075 0.075 0.000   40 0.075
SEKQ29 30/03/2017 Call 13.000 1.795 1.795 0.000   0 1.795
SEKQ39 30/03/2017 Put 13.000 0.100 0.100 0.000   0 0.100
SEKKC9 30/03/2017 Call 13.250 1.580 1.580 0.000   0 1.580
SEKKD9 30/03/2017 Put 13.250 0.135 0.135 0.000   0 0.135
SEKJ39 30/03/2017 Call 13.500 1.370 1.370 0.000   0 1.370
SEKJ49 30/03/2017 Put 13.500 0.175 0.175 0.000   87 0.175
SEKJP9 30/03/2017 Call 13.750 1.175 1.175 0.000   0 1.175
SEKJQ9 30/03/2017 Put 13.750 0.235 0.235 0.000   0 0.235
SEKJH9 30/03/2017 Call 14.000 0.995 0.995 0.000   0 0.995
SEKJI9 30/03/2017 Put 14.000 0.305 0.305 0.000   0 0.305
SEKV89 30/03/2017 Call 14.010 0.990 0.990 0.000   0 0.990
SEKV99 30/03/2017 Put 14.010 0.305 0.305 0.000   60 0.305
SEKJ99 30/03/2017 Call 14.250 0.830 0.830 0.000   0 0.830
SEKJA9 30/03/2017 Put 14.250 0.395 0.395 0.000   130 0.395
SEKJ59 30/03/2017 Call 14.500 0.685 0.685 0.000   0 0.685
SEKJ69 30/03/2017 Put 14.500 0.500 0.500 0.000   62 0.500
SEKB17 30/03/2017 Call 14.510 0.675 0.675 0.000   0 0.675
SEKB27 30/03/2017 Put 14.510 0.500 0.500 0.490 30 30 0.500
SEKJT9 30/03/2017 Call 14.750 0.555 0.555 0.000 20 20 0.555
SEKJU9 30/03/2017 Put 14.750 0.625 0.625 0.000 20 20 0.625
SEKB47 30/03/2017 Call 14.760 0.545 0.545 0.000   0 0.545
SEKB37 30/03/2017 Put 14.760 0.625 0.625 0.000   0 0.625
SEKJJ9 30/03/2017 Call 15.000 0.440 0.440 0.000   0 0.440
SEKJK9 30/03/2017 Put 15.000 0.765 0.765 0.000   0 0.765
SEKB57 30/03/2017 Call 15.010 0.435 0.435 0.000   0 0.435
SEKB67 30/03/2017 Put 15.010 0.765 0.765 0.000   0 0.765
SEKJF9 30/03/2017 Call 15.500 0.270 0.270 0.255 20 630 0.270
SEKJG9 30/03/2017 Put 15.500 1.105 1.105 0.000   172 1.105
SEKJR9 30/03/2017 Call 16.000 0.155 0.155 0.155 15 57 0.155
SEKJS9 30/03/2017 Put 16.000 1.495 1.495 0.000   198 1.495
SEKJ19 30/03/2017 Call 16.500 0.085 0.085 0.000   280 0.085
SEKJ29 30/03/2017 Put 16.500 1.935 1.935 0.000   250 1.935
SEKJD9 30/03/2017 Call 17.000 0.045 0.045 0.000   60 0.045
SEKJE9 30/03/2017 Put 17.000 2.395 2.395 0.000   99 2.395
SEKJN9 30/03/2017 Call 17.500 0.020 0.020 0.000   0 0.020
SEKJO9 30/03/2017 Put 17.500 2.870 2.870 0.000   0 2.870
SEKJB9 30/03/2017 Call 18.000 0.010 0.010 0.000   1,350 0.010
SEKJC9 30/03/2017 Put 18.000 3.360 3.360 0.000   0 3.360
SEKY19 30/03/2017 Call 18.010 0.010 0.010 0.000   0 0.010
SEKY29 30/03/2017 Put 18.010 3.340 3.340 0.000   0 3.340
SEKJL9 30/03/2017 Call 18.500 0.004 0.004 0.000   0 0.004
SEKJM9 30/03/2017 Put 18.500 3.850 3.850 0.000   0 3.850
SEKJ79 30/03/2017 Call 19.000 0.002 0.002 0.000   0 0.002
SEKJ89 30/03/2017 Put 19.000 4.345 4.345 0.000   0 4.345
SEKJZ9 30/03/2017 Call 19.500 0.001 0.001 0.000   0 0.001
SEKK19 30/03/2017 Put 19.500 4.845 4.845 0.000   0 4.845
SEKKO9 30/03/2017 Call 20.000 0.000 0.000 0.000   0 0.000
SEKKP9 30/03/2017 Put 20.000 5.340 5.340 0.000   0 5.340
SEKM19 30/03/2017 Call 20.500 0.000 0.000 0.000   0 0.000
SEKM29 30/03/2017 Put 20.500 5.840 5.840 0.000   0 5.840
SEKWJ9 27/04/2017 Call 12.250 2.495 2.495 0.000   0 2.495
SEKWK9 27/04/2017 Put 12.250 0.095 0.095 0.000   0 0.095
SEKW59 27/04/2017 Call 12.500 2.260 2.260 0.000   0 2.260
SEKW69 27/04/2017 Put 12.500 0.120 0.120 0.000   0 0.120
SEKVS9 27/04/2017 Call 12.750 2.035 2.035 0.000   0 2.035
SEKVT9 27/04/2017 Put 12.750 0.150 0.150 0.000   0 0.150
SEKVE9 27/04/2017 Call 13.000 1.810 1.810 0.000   0 1.810
SEKVF9 27/04/2017 Put 13.000 0.185 0.185 0.000   0 0.185
SEKUD9 27/04/2017 Call 13.250 1.595 1.595 0.000   0 1.595
SEKUE9 27/04/2017 Put 13.250 0.235 0.235 0.000   225 0.235
SEKUF9 27/04/2017 Call 13.500 1.390 1.390 0.000   0 1.390
SEKUG9 27/04/2017 Put 13.500 0.295 0.295 0.000   0 0.295
SEKUH9 27/04/2017 Call 13.750 1.200 1.200 0.000   0 1.200
SEKUI9 27/04/2017 Put 13.750 0.365 0.365 0.000   0 0.365
SEKUJ9 27/04/2017 Call 14.000 1.020 1.020 0.000   0 1.020
SEKUK9 27/04/2017 Put 14.000 0.455 0.455 0.000   0 0.455
SEKUL9 27/04/2017 Call 14.250 0.855 0.855 0.000   0 0.855
SEKUM9 27/04/2017 Put 14.250 0.555 0.555 0.000   0 0.555
SEKUN9 27/04/2017 Call 14.500 0.710 0.710 0.000   0 0.710
SEKUO9 27/04/2017 Put 14.500 0.670 0.670 0.000   0 0.670
SEKUP9 27/04/2017 Call 14.750 0.585 0.585 0.000   50 0.585
SEKUQ9 27/04/2017 Put 14.750 0.805 0.805 0.000   0 0.805
SEKUR9 27/04/2017 Call 15.000 0.475 0.475 0.000   100 0.475
SEKUS9 27/04/2017 Put 15.000 0.955 0.955 0.000   50 0.955
SEKUT9 27/04/2017 Call 15.500 0.305 0.305 0.000   20 0.305
SEKUU9 27/04/2017 Put 15.500 1.295 1.295 0.000   100 1.295
SEKUV9 27/04/2017 Call 16.000 0.195 0.195 0.000   1,050 0.195
SEKUW9 27/04/2017 Put 16.000 1.680 1.680 0.000   0 1.680
SEKUX9 27/04/2017 Call 16.500 0.120 0.120 0.000   2,200 0.120
SEKUY9 27/04/2017 Put 16.500 2.095 2.095 0.000   0 2.095
SEKUZ9 27/04/2017 Call 17.000 0.075 0.075 0.000   0 0.075
SEKV19 27/04/2017 Put 17.000 2.545 2.545 0.000   0 2.545
SEKV29 27/04/2017 Call 17.500 0.045 0.045 0.000   0 0.045
SEKV39 27/04/2017 Put 17.500 3.010 3.010 0.000   0 3.010
SEKV49 27/04/2017 Call 18.000 0.025 0.025 0.000   0 0.025
SEKV59 27/04/2017 Put 18.000 3.495 3.495 0.000   0 3.495
SEKY49 27/04/2017 Call 18.010 0.025 0.025 0.000   0 0.025
SEKY39 27/04/2017 Put 18.010 3.490 3.490 0.000   22 3.490
SEKV69 27/04/2017 Call 18.500 0.015 0.015 0.000   0 0.015
SEKV79 27/04/2017 Put 18.500 3.990 3.990 0.000   0 3.990
SEKZT9 27/04/2017 Call 19.000 0.008 0.008 0.000   0 0.008
SEKZU9 27/04/2017 Put 19.000 4.490 4.490 0.000   0 4.490
SEKXT9 25/05/2017 Call 12.500 2.265 2.265 0.000   0 2.265
SEKXU9 25/05/2017 Put 12.500 0.160 0.160 0.000   0 0.160
SEKXR9 25/05/2017 Call 12.750 2.035 2.035 0.000   0 2.035
SEKXS9 25/05/2017 Put 12.750 0.200 0.200 0.000   0 0.200
SEKXP9 25/05/2017 Call 13.000 1.815 1.815 0.000   0 1.815
SEKXQ9 25/05/2017 Put 13.000 0.250 0.250 0.000   0 0.250
SEKWT9 25/05/2017 Call 13.250 1.610 1.610 0.000   0 1.610
SEKWU9 25/05/2017 Put 13.250 0.305 0.305 0.000   0 0.305
SEKWV9 25/05/2017 Call 13.500 1.420 1.420 0.000   0 1.420
SEKWW9 25/05/2017 Put 13.500 0.370 0.370 0.000   0 0.370
SEKWX9 25/05/2017 Call 13.750 1.235 1.235 0.000   0 1.235
SEKWY9 25/05/2017 Put 13.750 0.450 0.450 0.000   0 0.450
SEKWZ9 25/05/2017 Call 14.000 1.065 1.065 0.000   0 1.065
SEKX19 25/05/2017 Put 14.000 0.540 0.540 0.000   0 0.540
SEKX29 25/05/2017 Call 14.250 0.915 0.915 0.000   0 0.915
SEKX39 25/05/2017 Put 14.250 0.650 0.650 0.000   0 0.650
SEKX49 25/05/2017 Call 14.500 0.775 0.775 0.000   0 0.775
SEKX59 25/05/2017 Put 14.500 0.765 0.765 0.000   0 0.765
SEKX69 25/05/2017 Call 14.750 0.655 0.655 0.000   0 0.655
SEKX79 25/05/2017 Put 14.750 0.900 0.900 0.000   0 0.900
SEKX89 25/05/2017 Call 15.000 0.545 0.545 0.000   0 0.545
SEKX99 25/05/2017 Put 15.000 1.050 1.050 0.000   0 1.050
SEKXA9 25/05/2017 Call 15.500 0.375 0.375 0.000   0 0.375
SEKXB9 25/05/2017 Put 15.500 1.385 1.385 0.000   0 1.385
SEKXC9 25/05/2017 Call 16.000 0.250 0.250 0.000   580 0.250
SEKXD9 25/05/2017 Put 16.000 1.765 1.765 0.000   0 1.765
SEKXF9 25/05/2017 Call 16.500 0.170 0.170 0.000   500 0.170
SEKXG9 25/05/2017 Put 16.500 2.185 2.185 0.000   0 2.185
SEKXH9 25/05/2017 Call 17.000 0.115 0.115 0.000   0 0.115
SEKXI9 25/05/2017 Put 17.000 2.630 2.630 0.000   0 2.630
SEKXJ9 25/05/2017 Call 17.500 0.080 0.080 0.000   0 0.080
SEKXK9 25/05/2017 Put 17.500 3.090 3.090 0.000   0 3.090
SEKXL9 25/05/2017 Call 18.000 0.055 0.055 0.000   0 0.055
SEKXM9 25/05/2017 Put 18.000 3.565 3.565 0.000   0 3.565
SEKXN9 25/05/2017 Call 18.500 0.040 0.040 0.000   0 0.040
SEKXO9 25/05/2017 Put 18.500 4.050 4.050 0.000   0 4.050
SEKZV9 25/05/2017 Call 19.000 0.030 0.030 0.000   0 0.030
SEKZW9 25/05/2017 Put 19.000 4.545 4.545 0.000   0 4.545
SEKY59 29/06/2017 Call 10.250 4.465 4.465 0.000   0 4.465
SEKY69 29/06/2017 Put 10.250 0.045 0.045 0.000   0 0.045
SEKYB9 29/06/2017 Call 10.260 4.290 4.290 0.000   0 4.290
SEKYC9 29/06/2017 Put 10.260 0.045 0.045 0.000   0 0.045
SEKY89 29/06/2017 Call 10.500 4.215 4.215 0.000   0 4.215
SEKY79 29/06/2017 Put 10.500 0.050 0.050 0.000   0 0.050
SEKYE9 29/06/2017 Call 10.510 4.050 4.050 0.000   0 4.050
SEKYD9 29/06/2017 Put 10.510 0.050 0.050 0.000   0 0.050
SEKY99 29/06/2017 Call 10.750 3.970 3.970 0.000   0 3.970
SEKYA9 29/06/2017 Put 10.750 0.055 0.055 0.000   0 0.055
SEKYF9 29/06/2017 Call 10.760 3.815 3.815 0.000   0 3.815
SEKYG9 29/06/2017 Put 10.760 0.055 0.055 0.000   0 0.055
SEKWL9 29/06/2017 Call 12.250 2.560 2.560 0.000   0 2.560
SEKWM9 29/06/2017 Put 12.250 0.185 0.185 0.000   0 0.185
SEKW79 29/06/2017 Call 12.500 2.345 2.345 0.000   0 2.345
SEKW89 29/06/2017 Put 12.500 0.225 0.225 0.000   0 0.225
SEKQ49 29/06/2017 Call 12.750 2.130 2.130 0.000   0 2.130
SEKQ59 29/06/2017 Put 12.750 0.270 0.270 0.000   0 0.270
SEKZF9 29/06/2017 Call 12.760 2.060 2.060 0.000   0 2.060
SEKZG9 29/06/2017 Put 12.760 0.270 0.270 0.000   0 0.270
SEKQ69 29/06/2017 Call 13.000 1.930 1.930 0.000   0 1.930
SEKQ79 29/06/2017 Put 13.000 0.325 0.325 0.000   0 0.325
SEKZI9 29/06/2017 Call 13.010 1.865 1.865 0.000   0 1.865
SEKZH9 29/06/2017 Put 13.010 0.325 0.325 0.000   30 0.325
SEKPP9 29/06/2017 Call 13.250 1.740 1.740 0.000   0 1.740
SEKPQ9 29/06/2017 Put 13.250 0.390 0.390 0.000   0 0.390
SEKNU9 29/06/2017 Call 13.500 1.555 1.555 0.000   0 1.555
SEKNV9 29/06/2017 Put 13.500 0.460 0.460 0.000   40 0.460
SEKP59 29/06/2017 Call 13.750 1.385 1.385 0.000   100 1.385
SEKP69 29/06/2017 Put 13.750 0.545 0.545 0.000   0 0.545
SEKP99 29/06/2017 Call 14.000 1.220 1.220 0.000   7 1.220
SEKPK9 29/06/2017 Put 14.000 0.635 0.635 0.000   0 0.635
SEKNK9 29/06/2017 Call 14.250 1.075 1.075 0.000   0 1.075
SEKNL9 29/06/2017 Put 14.250 0.745 0.745 0.000   0 0.745
SEKNW9 29/06/2017 Call 14.500 0.935 0.935 0.000   0 0.935
SEKNX9 29/06/2017 Put 14.500 0.855 0.855 0.000   0 0.855
SEKP39 29/06/2017 Call 14.750 0.810 0.810 0.000   14 0.810
SEKP49 29/06/2017 Put 14.750 0.985 0.985 0.000   0 0.985
SEKNQ9 29/06/2017 Call 15.000 0.695 0.695 0.000   0 0.695
SEKNR9 29/06/2017 Put 15.000 1.125 1.125 0.000   500 1.125
SEKN89 29/06/2017 Call 15.500 0.505 0.505 0.000   600 0.505
SEKN99 29/06/2017 Put 15.500 1.435 1.435 0.000   79 1.435
SEKP79 29/06/2017 Call 16.000 0.360 0.360 0.000   75 0.360
SEKP89 29/06/2017 Put 16.000 1.790 1.790 0.000   10 1.790
SEKN69 29/06/2017 Call 16.500 0.255 0.255 0.000   0 0.255
SEKN79 29/06/2017 Put 16.500 2.185 2.185 0.000   0 2.185
SEKNO9 29/06/2017 Call 17.000 0.175 0.175 0.000   349 0.175
SEKNP9 29/06/2017 Put 17.000 2.610 2.610 0.000   0 2.610
SEKP19 29/06/2017 Call 17.500 0.120 0.120 0.000   0 0.120
SEKP29 29/06/2017 Put 17.500 3.060 3.060 0.000   0 3.060
SEKYI9 29/06/2017 Call 17.510 0.120 0.120 0.000   0 0.120
SEKYH9 29/06/2017 Put 17.510 3.015 3.015 0.000   0 3.015
SEKNM9 29/06/2017 Call 18.000 0.085 0.085 0.000   43 0.085
SEKNN9 29/06/2017 Put 18.000 3.525 3.525 0.000   0 3.525
SEKYJ9 29/06/2017 Call 18.010 0.085 0.085 0.000   0 0.085
SEKYK9 29/06/2017 Put 18.010 3.475 3.475 0.000   15 3.475
SEKNY9 29/06/2017 Call 18.500 0.055 0.055 0.000   0 0.055
SEKNZ9 29/06/2017 Put 18.500 4.005 4.005 0.000   0 4.005
SEKNS9 29/06/2017 Call 19.000 0.040 0.040 0.000   0 0.040
SEKNT9 29/06/2017 Put 19.000 4.495 4.495 0.000   0 4.495
SEKQ89 29/06/2017 Call 19.500 0.025 0.025 0.000   0 0.025
SEKQ99 29/06/2017 Put 19.500 4.990 4.990 0.000   0 4.990
SEKQC9 29/06/2017 Call 20.000 0.015 0.015 0.000   0 0.015
SEKQD9 29/06/2017 Put 20.000 5.480 5.480 0.000   0 5.480
SEKWN9 28/09/2017 Call 12.250 2.605 2.605 0.000   0 2.605
SEKWO9 28/09/2017 Put 12.250 0.325 0.325 0.000   0 0.325
SEKW99 28/09/2017 Call 12.500 2.400 2.400 0.000   0 2.400
SEKWA9 28/09/2017 Put 12.500 0.380 0.380 0.000   0 0.380
SEKZS9 28/09/2017 Call 12.510 2.230 2.230 0.000   0 2.230
SEKZR9 28/09/2017 Put 12.510 0.380 0.380 0.000   40 0.380
SEKVU9 28/09/2017 Call 12.750 2.200 2.200 0.000   0 2.200
SEKVV9 28/09/2017 Put 12.750 0.445 0.445 0.000   0 0.445
SEKVG9 28/09/2017 Call 13.000 2.015 2.015 0.000   0 2.015
SEKVH9 28/09/2017 Put 13.000 0.520 0.520 0.000   0 0.520
SEKUB9 28/09/2017 Call 13.250 1.840 1.840 0.000   0 1.840
SEKUC9 28/09/2017 Put 13.250 0.605 0.605 0.000   0 0.605
SEKU19 28/09/2017 Call 13.500 1.675 1.675 0.000   0 1.675
SEKU29 28/09/2017 Put 13.500 0.695 0.695 0.000   0 0.695
SEKTQ9 28/09/2017 Call 13.750 1.515 1.515 0.000   0 1.515
SEKTR9 28/09/2017 Put 13.750 0.795 0.795 0.000   0 0.795
SEKTK9 28/09/2017 Call 14.000 1.375 1.375 0.000   0 1.375
SEKTL9 28/09/2017 Put 14.000 0.905 0.905 0.000   0 0.905
SEKTI9 28/09/2017 Call 14.250 1.235 1.235 0.000   0 1.235
SEKTJ9 28/09/2017 Put 14.250 1.020 1.020 0.000   0 1.020
SEKTA9 28/09/2017 Call 14.500 1.110 1.110 0.000   0 1.110
SEKTB9 28/09/2017 Put 14.500 1.155 1.155 0.000   0 1.155
SEKTO9 28/09/2017 Call 14.750 0.995 0.995 0.000   50 0.995
SEKTP9 28/09/2017 Put 14.750 1.290 1.290 0.000   50 1.290
SEKTM9 28/09/2017 Call 15.000 0.890 0.890 0.000   0 0.890
SEKTN9 28/09/2017 Put 15.000 1.440 1.440 0.000   0 1.440
SEKT69 28/09/2017 Call 15.500 0.705 0.705 0.000   0 0.705
SEKT79 28/09/2017 Put 15.500 1.755 1.755 0.000   0 1.755
SEKTW9 28/09/2017 Call 16.000 0.550 0.550 0.000   20 0.550
SEKTX9 28/09/2017 Put 16.000 2.105 2.105 0.000   0 2.105
SEKT89 28/09/2017 Call 16.500 0.430 0.430 0.000   0 0.430
SEKT99 28/09/2017 Put 16.500 2.490 2.490 0.000   0 2.490
SEKTE9 28/09/2017 Call 17.000 0.340 0.340 0.000   0 0.340
SEKTF9 28/09/2017 Put 17.000 2.895 2.895 0.000   0 2.895
SEKTU9 28/09/2017 Call 17.500 0.265 0.265 0.000   0 0.265
SEKTV9 28/09/2017 Put 17.500 3.315 3.315 0.000   0 3.315
SEKTG9 28/09/2017 Call 18.000 0.210 0.210 0.000   0 0.210
SEKTH9 28/09/2017 Put 18.000 3.760 3.760 0.000   0 3.760
SEKTS9 28/09/2017 Call 18.500 0.170 0.170 0.000   0 0.170
SEKTT9 28/09/2017 Put 18.500 4.215 4.215 0.000   0 4.215
SEKTY9 28/09/2017 Call 19.000 0.135 0.135 0.000   0 0.135
SEKTZ9 28/09/2017 Put 19.000 4.680 4.680 0.000   0 4.680
SEKTC9 28/09/2017 Call 19.500 0.115 0.115 0.000   0 0.115
SEKTD9 28/09/2017 Put 19.500 5.155 5.155 0.000   0 5.155
SEKZQ9 21/12/2017 Call 13.000 2.135 2.135 0.000   0 2.135
SEKZP9 21/12/2017 Put 13.000 0.530 0.530 0.000   0 0.530
SEKZK9 21/12/2017 Call 13.010 2.080 2.080 0.000   0 2.080
SEKZJ9 21/12/2017 Put 13.010 0.525 0.525 0.000   0 0.525
SEKYX9 21/12/2017 Call 13.250 1.975 1.975 0.000   0 1.975
SEKYZ9 21/12/2017 Put 13.250 0.620 0.620 0.000   0 0.620
SEKZL9 21/12/2017 Call 13.260 1.925 1.925 0.000   0 1.925
SEKZM9 21/12/2017 Put 13.260 0.615 0.615 0.000   600 0.615
SEKYT9 21/12/2017 Call 13.500 1.820 1.820 0.000   0 1.820
SEKYU9 21/12/2017 Put 13.500 0.720 0.720 0.000   0 0.720
SEKYL9 21/12/2017 Call 13.750 1.680 1.680 0.000   0 1.680
SEKYM9 21/12/2017 Put 13.750 0.825 0.825 0.000   0 0.825
SEKZ79 21/12/2017 Call 14.000 1.545 1.545 0.000   0 1.545
SEKZ89 21/12/2017 Put 14.000 0.940 0.940 0.000   0 0.940
SEKZ19 21/12/2017 Call 14.250 1.415 1.415 0.000   0 1.415
SEKZ29 21/12/2017 Put 14.250 1.060 1.060 0.000   0 1.060
SEKYP9 21/12/2017 Call 14.500 1.300 1.300 0.000   0 1.300
SEKYQ9 21/12/2017 Put 14.500 1.195 1.195 0.000   0 1.195
SEKZB9 21/12/2017 Call 14.750 1.185 1.185 0.000   0 1.185
SEKZC9 21/12/2017 Put 14.750 1.330 1.330 0.000   0 1.330
SEKZ99 21/12/2017 Call 15.000 1.085 1.085 0.000   0 1.085
SEKZA9 21/12/2017 Put 15.000 1.480 1.480 0.000   0 1.480
SEKYN9 21/12/2017 Call 15.500 0.900 0.900 0.000   0 0.900
SEKYO9 21/12/2017 Put 15.500 1.795 1.795 0.000   12 1.795
SEKYV9 21/12/2017 Call 16.000 0.745 0.745 0.000   10 0.745
SEKYW9 21/12/2017 Put 16.000 2.145 2.145 0.000   0 2.145
SEKZO9 21/12/2017 Call 16.010 0.730 0.730 0.000   600 0.730
SEKZN9 21/12/2017 Put 16.010 2.115 2.115 0.000   0 2.115
SEKYR9 21/12/2017 Call 16.500 0.610 0.610 0.000   0 0.610
SEKYS9 21/12/2017 Put 16.500 2.520 2.520 0.000   0 2.520
SEKZ59 21/12/2017 Call 17.000 0.495 0.495 0.000   0 0.495
SEKZ69 21/12/2017 Put 17.000 2.910 2.910 0.000   0 2.910
SEKRO9 21/12/2017 Call 17.500 0.405 0.405 0.000   10 0.405
SEKRP9 21/12/2017 Put 17.500 3.325 3.325 0.000   350 3.325
SEKZ39 21/12/2017 Call 18.000 0.325 0.325 0.000   0 0.325
SEKZ49 21/12/2017 Put 18.000 3.755 3.755 0.000   0 3.755
SEKZD9 21/12/2017 Call 18.500 0.260 0.260 0.000   0 0.260
SEKZE9 21/12/2017 Put 18.500 4.200 4.200 0.000   0 4.200
SEKZX9 21/12/2017 Call 19.000 0.210 0.210 0.000   0 0.210
SEKZY9 21/12/2017 Put 19.000 4.650 4.650 0.000   0 4.650
SEKQF9 27/06/2019 Call 19.000 0.825 0.825 0.000   0 0.825
SEKQE9 27/06/2019 Put 19.000 5.155 5.155 0.000   0 5.155
SEKQG9 27/06/2019 Call 19.010 0.810 0.810 0.000   0 0.810
SEKQH9 27/06/2019 Put 19.010 5.110 5.110 0.000   0 5.110

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.