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 * 16.980 Up 0.150 16.550 17.010 16.570 17.020 16.530 720,150 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKEN9 26/05/2016 Call 10.500 6.490 6.490 0.000   0 6.340
SEKEO9 26/05/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKE69 26/05/2016 Call 10.750 6.240 6.240 0.000   0 6.090
SEKE79 26/05/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKE49 26/05/2016 Call 11.000 5.990 5.990 0.000   0 5.840
SEKE59 26/05/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKDR9 26/05/2016 Call 11.250 5.740 5.740 0.000   0 5.595
SEKDS9 26/05/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKDP9 26/05/2016 Call 11.500 5.490 5.490 0.000   0 5.345
SEKDQ9 26/05/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKD99 26/05/2016 Call 11.750 5.240 5.240 0.000   0 5.095
SEKDK9 26/05/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKYC8 26/05/2016 Call 12.000 4.995 4.995 0.000   0 4.845
SEKYD8 26/05/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKYG8 26/05/2016 Call 12.250 4.745 4.745 0.000   0 4.595
SEKYH8 26/05/2016 Put 12.250 0.000 0.000 0.000   0 0.000
SEKYE8 26/05/2016 Call 12.500 4.495 4.495 0.000   0 4.345
SEKYF8 26/05/2016 Put 12.500 0.000 0.000 0.000   0 0.000
SEKY28 26/05/2016 Call 12.750 4.245 4.245 0.000   0 4.095
SEKY38 26/05/2016 Put 12.750 0.000 0.000 0.000   0 0.000
SEKXG8 26/05/2016 Call 13.000 3.995 3.995 0.000   0 3.845
SEKXH8 26/05/2016 Put 13.000 0.000 0.000 0.000   0 0.000
SEKXO8 26/05/2016 Call 13.250 3.745 3.745 0.000   0 3.595
SEKXP8 26/05/2016 Put 13.250 0.000 0.000 0.000   0 0.000
SEKXW8 26/05/2016 Call 13.500 3.495 3.495 0.000   0 3.345
SEKXY8 26/05/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SEKXK8 26/05/2016 Call 13.750 3.245 3.245 0.000   0 3.095
SEKXL8 26/05/2016 Put 13.750 0.000 0.000 0.000   0 0.001
SEKXU8 26/05/2016 Call 14.000 3.000 3.000 0.000   0 2.845
SEKXV8 26/05/2016 Put 14.000 0.000 0.000 0.000   35 0.002
SEKXZ8 26/05/2016 Call 14.250 2.755 2.755 0.000   12 2.600
SEKY18 26/05/2016 Put 14.250 0.001 0.001 0.000   70 0.004
SEKYA8 26/05/2016 Call 14.500 2.505 2.505 0.000   0 2.350
SEKYB8 26/05/2016 Put 14.500 0.002 0.002 0.000   5 0.007
SEKGW9 26/05/2016 Call 14.510 2.495 2.495 0.000   100 2.340
SEKGX9 26/05/2016 Put 14.510 0.002 0.002 0.000   0 0.007
SEKXM8 26/05/2016 Call 14.750 2.260 2.260 0.000   0 2.105
SEKXN8 26/05/2016 Put 14.750 0.004 0.004 0.000   0 0.015
SEKXS8 26/05/2016 Call 15.000 2.020 2.020 0.000   191 1.860
SEKXT8 26/05/2016 Put 15.000 0.009 0.009 0.000   50 0.020
SEKY88 26/05/2016 Call 15.500 1.545 1.545 0.000   202 1.390
SEKY98 26/05/2016 Put 15.500 0.030 0.030 0.000   112 0.055
SEKXQ8 26/05/2016 Call 16.000 1.105 1.105 1.080 50 424 0.955
SEKXR8 26/05/2016 Put 16.000 0.085 0.085 0.000   2 0.130
SEKKK9 26/05/2016 Call 16.010 1.095 1.095 0.000   0 0.945
SEKKL9 26/05/2016 Put 16.010 0.085 0.085 0.000   0 0.130
SEKY48 26/05/2016 Call 16.500 0.710 0.710 0.000   74 0.580
SEKY58 26/05/2016 Put 16.500 0.200 0.200 0.000   0 0.270
SEKI39 26/05/2016 Call 16.510 0.705 0.705 0.000   52 0.575
SEKI49 26/05/2016 Put 16.510 0.200 0.200 0.000   0 0.270
SEKXI8 26/05/2016 Call 17.000 0.400 0.400 0.000   565 0.300
SEKXJ8 26/05/2016 Put 17.000 0.400 0.400 0.000   10 0.500
SEKI69 26/05/2016 Call 17.010 0.395 0.395 0.260 45 300 0.300
SEKI59 26/05/2016 Put 17.010 0.405 0.405 0.000   0 0.500
SEKY68 26/05/2016 Call 17.500 0.195 0.195 0.000   210 0.135
SEKY78 26/05/2016 Put 17.500 0.705 0.705 0.000   0 0.825
SEKYU8 26/05/2016 Call 18.000 0.080 0.080 0.000   200 0.050
SEKYV8 26/05/2016 Put 18.000 1.095 1.095 0.000   0 1.240
SEKB29 26/05/2016 Call 18.500 0.025 0.025 0.000   0 0.015
SEKB39 26/05/2016 Put 18.500 1.550 1.550 0.000   0 1.695
SEKBH9 26/05/2016 Call 19.000 0.008 0.008 0.000   0 0.004
SEKBI9 26/05/2016 Put 19.000 2.030 2.030 0.000   0 2.180
SEKGK9 26/05/2016 Call 19.500 0.002 0.002 0.000   0 0.001
SEKGL9 26/05/2016 Put 19.500 2.520 2.520 0.000   0 2.670
SEKIK9 26/05/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIL9 26/05/2016 Put 20.000 3.020 3.020 0.000   0 3.170
SEKLL9 26/05/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLM9 26/05/2016 Put 20.500 3.520 3.520 0.000   0 3.670
SEKT18 23/06/2016 Call 10.000 7.005 7.005 0.000   0 6.855
SEKT28 23/06/2016 Put 10.000 0.000 0.000 0.000   0 0.000
SEKQ38 23/06/2016 Call 10.250 6.755 6.755 0.000   0 6.605
SEKQ48 23/06/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SEKNT8 23/06/2016 Call 10.500 6.510 6.510 0.000   0 6.355
SEKNU8 23/06/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKNV8 23/06/2016 Call 10.750 6.260 6.260 0.000   0 6.110
SEKNW8 23/06/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKNZ8 23/06/2016 Call 11.000 6.010 6.010 0.000   0 5.860
SEKP18 23/06/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKP28 23/06/2016 Call 11.250 5.760 5.760 0.000   0 5.610
SEKP38 23/06/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKNR8 23/06/2016 Call 11.500 5.510 5.510 0.000   0 5.365
SEKNS8 23/06/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKNX8 23/06/2016 Call 11.750 5.260 5.260 0.000   0 5.115
SEKNY8 23/06/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKIR8 23/06/2016 Call 12.000 5.010 5.010 0.000   0 4.865
SEKIS8 23/06/2016 Put 12.000 0.000 0.000 0.000   50 0.000
SEKG78 23/06/2016 Call 12.250 4.760 4.760 0.000   0 4.620
SEKG88 23/06/2016 Put 12.250 0.001 0.001 0.000   0 0.001
SEKGR8 23/06/2016 Call 12.500 4.510 4.510 0.000   0 4.370
SEKGS8 23/06/2016 Put 12.500 0.001 0.001 0.000   0 0.001
SEKYM8 23/06/2016 Call 12.510 4.505 4.505 0.000   0 4.360
SEKYN8 23/06/2016 Put 12.510 0.001 0.001 0.000   0 0.001
SEKI68 23/06/2016 Call 12.750 4.265 4.265 0.000   0 4.125
SEKI78 23/06/2016 Put 12.750 0.002 0.002 0.000   0 0.002
SEKG58 23/06/2016 Call 13.000 4.015 4.015 0.000   0 3.875
SEKG68 23/06/2016 Put 13.000 0.003 0.003 0.000   0 0.004
SEKYP8 23/06/2016 Call 13.010 4.005 4.005 0.000   14 3.865
SEKYO8 23/06/2016 Put 13.010 0.003 0.003 0.000   0 0.004
SEKGV8 23/06/2016 Call 13.250 3.770 3.770 0.000   0 3.630
SEKGW8 23/06/2016 Put 13.250 0.005 0.005 0.000   0 0.006
SEKI28 23/06/2016 Call 13.500 3.525 3.525 0.000   0 3.385
SEKI38 23/06/2016 Put 13.500 0.009 0.009 0.000   0 0.010
SEKI88 23/06/2016 Call 13.750 3.280 3.280 0.000   23 3.140
SEKI98 23/06/2016 Put 13.750 0.015 0.015 0.000   195 0.015
SEKGP8 23/06/2016 Call 14.000 3.040 3.040 0.000   0 2.895
SEKGQ8 23/06/2016 Put 14.000 0.020 0.020 0.000   40 0.025
SEKGT8 23/06/2016 Call 14.250 2.800 2.800 0.000   0 2.655
SEKGU8 23/06/2016 Put 14.250 0.030 0.030 0.000   0 0.035
SEKGZ8 23/06/2016 Call 14.500 2.560 2.560 0.000   1,380 2.420
SEKI18 23/06/2016 Put 14.500 0.045 0.045 0.000   169 0.050
SEKGL8 23/06/2016 Call 14.750 2.330 2.330 0.000   300 2.185
SEKGM8 23/06/2016 Put 14.750 0.060 0.060 0.000   152 0.070
SEKK99 23/06/2016 Call 14.760 2.320 2.320 0.000   0 2.175
SEKK89 23/06/2016 Put 14.760 0.060 0.060 0.000   0 0.070
SEKGN8 23/06/2016 Call 15.000 2.100 2.100 0.000   6 1.960
SEKGO8 23/06/2016 Put 15.000 0.080 0.080 0.000   50 0.095
SEKI48 23/06/2016 Call 15.500 1.660 1.660 0.000   47 1.525
SEKI58 23/06/2016 Put 15.500 0.145 0.145 0.000   50 0.165
SEKG98 23/06/2016 Call 16.000 1.255 1.255 0.000   152 1.130
SEKGK8 23/06/2016 Put 16.000 0.240 0.240 0.000   14 0.280
SEKKN9 23/06/2016 Call 16.010 1.250 1.250 0.000   0 1.125
SEKKM9 23/06/2016 Put 16.010 0.240 0.240 0.000   0 0.280
SEKGX8 23/06/2016 Call 16.500 0.905 0.905 0.745 4 259 0.790
SEKGY8 23/06/2016 Put 16.500 0.390 0.390 0.000   0 0.440
SEKJ28 23/06/2016 Call 17.000 0.610 0.610 0.000   814 0.525
SEKJ38 23/06/2016 Put 17.000 0.600 0.600 0.000   0 0.675
SEKK29 23/06/2016 Call 17.010 0.605 0.605 0.000   10 0.520
SEKK39 23/06/2016 Put 17.010 0.600 0.600 0.000   0 0.675
SEKJ48 23/06/2016 Call 17.500 0.390 0.390 0.365 20 120 0.330
SEKJ58 23/06/2016 Put 17.500 0.880 0.880 0.000   0 0.975
SEKJ68 23/06/2016 Call 18.000 0.240 0.240 0.000   160 0.195
SEKJ78 23/06/2016 Put 18.000 1.230 1.230 0.000   0 1.345
SEKJ88 23/06/2016 Call 18.500 0.145 0.145 0.000   56 0.120
SEKJ98 23/06/2016 Put 18.500 1.635 1.635 0.000   0 1.765
SEKKL8 23/06/2016 Call 19.000 0.090 0.090 0.000   0 0.070
SEKKM8 23/06/2016 Put 19.000 2.080 2.080 0.000   0 2.220
SEKGM9 23/06/2016 Call 19.500 0.055 0.055 0.000   0 0.040
SEKGN9 23/06/2016 Put 19.500 2.550 2.550 0.000   0 2.695
SEKIM9 23/06/2016 Call 20.000 0.030 0.030 0.000   0 0.020
SEKIN9 23/06/2016 Put 20.000 3.030 3.030 0.000   0 3.180
SEKLN9 23/06/2016 Call 20.500 0.015 0.015 0.000   0 0.010
SEKLO9 23/06/2016 Put 20.500 3.520 3.520 0.000   0 3.670
SEKEP9 28/07/2016 Call 10.500 6.525 6.525 0.000   0 6.375
SEKEQ9 28/07/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKEF9 28/07/2016 Call 10.750 6.280 6.280 0.000   0 6.130
SEKEG9 28/07/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKE89 28/07/2016 Call 11.000 6.030 6.030 0.000   0 5.880
SEKE99 28/07/2016 Put 11.000 0.000 0.000 0.000   0 0.001
SEKDT9 28/07/2016 Call 11.250 5.785 5.785 0.000   0 5.630
SEKDU9 28/07/2016 Put 11.250 0.001 0.001 0.000   0 0.001
SEKDV9 28/07/2016 Call 11.500 5.535 5.535 0.000   0 5.380
SEKDW9 28/07/2016 Put 11.500 0.001 0.001 0.000   0 0.002
SEKDL9 28/07/2016 Call 11.750 5.290 5.290 0.000   0 5.135
SEKDM9 28/07/2016 Put 11.750 0.002 0.002 0.000   0 0.004
SEKD79 28/07/2016 Call 12.000 5.040 5.040 0.000   0 4.890
SEKD89 28/07/2016 Put 12.000 0.003 0.003 0.000   0 0.006
SEKD59 28/07/2016 Call 12.250 4.795 4.795 0.000   0 4.645
SEKD69 28/07/2016 Put 12.250 0.005 0.005 0.000   0 0.009
SEKD39 28/07/2016 Call 12.500 4.545 4.545 0.000   0 4.400
SEKD49 28/07/2016 Put 12.500 0.008 0.008 0.000   0 0.015
SEKCI9 28/07/2016 Call 12.750 4.300 4.300 0.000   0 4.160
SEKCJ9 28/07/2016 Put 12.750 0.015 0.015 0.000   0 0.020
SEKC19 28/07/2016 Call 13.000 4.060 4.060 0.000   0 3.915
SEKC29 28/07/2016 Put 13.000 0.020 0.020 0.000   0 0.025
SEKCQ9 28/07/2016 Call 13.250 3.815 3.815 0.000   0 3.675
SEKCR9 28/07/2016 Put 13.250 0.025 0.025 0.000   0 0.035
SEKCM9 28/07/2016 Call 13.500 3.580 3.580 0.000   0 3.435
SEKCN9 28/07/2016 Put 13.500 0.040 0.040 0.000   0 0.050
SEKCK9 28/07/2016 Call 13.750 3.340 3.340 0.000   0 3.200
SEKCL9 28/07/2016 Put 13.750 0.050 0.050 0.000   0 0.065
SEKC39 28/07/2016 Call 14.000 3.110 3.110 0.000   0 2.965
SEKC49 28/07/2016 Put 14.000 0.065 0.065 0.000   0 0.080
SEKIX9 28/07/2016 Call 14.010 3.100 3.100 0.000   0 2.955
SEKIW9 28/07/2016 Put 14.010 0.070 0.070 0.000   0 0.080
SEKCU9 28/07/2016 Call 14.250 2.880 2.880 0.000   0 2.735
SEKCV9 28/07/2016 Put 14.250 0.090 0.090 0.000   0 0.100
SEKIY9 28/07/2016 Call 14.260 2.870 2.870 0.000   0 2.725
SEKIZ9 28/07/2016 Put 14.260 0.090 0.090 0.000   0 0.100
SEKCO9 28/07/2016 Call 14.500 2.650 2.650 0.000   0 2.510
SEKCP9 28/07/2016 Put 14.500 0.110 0.110 0.000   0 0.125
SEKC59 28/07/2016 Call 14.750 2.430 2.430 0.000   0 2.290
SEKC69 28/07/2016 Put 14.750 0.140 0.140 0.000   0 0.155
SEKCW9 28/07/2016 Call 15.000 2.215 2.215 0.000   0 2.075
SEKCX9 28/07/2016 Put 15.000 0.175 0.175 0.000   0 0.195
SEKKA9 28/07/2016 Call 15.010 2.205 2.205 0.000   0 2.070
SEKKB9 28/07/2016 Put 15.010 0.175 0.175 0.000   0 0.195
SEKC99 28/07/2016 Call 15.500 1.805 1.805 0.000   0 1.675
SEKCF9 28/07/2016 Put 15.500 0.265 0.265 0.000   60 0.290
SEKCY9 28/07/2016 Call 16.000 1.430 1.430 0.000   750 1.310
SEKCZ9 28/07/2016 Put 16.000 0.395 0.395 0.000   0 0.425
SEKC79 28/07/2016 Call 16.500 1.100 1.100 0.000   9 0.990
SEKC89 28/07/2016 Put 16.500 0.560 0.560 0.000   0 0.610
SEKCS9 28/07/2016 Call 17.000 0.815 0.815 0.630 15 182 0.725
SEKCT9 28/07/2016 Put 17.000 0.780 0.780 0.000   0 0.845
SEKCG9 28/07/2016 Call 17.500 0.595 0.595 0.000   815 0.515
SEKCH9 28/07/2016 Put 17.500 1.055 1.055 0.000   0 1.135
SEKD19 28/07/2016 Call 18.000 0.420 0.420 0.000   59 0.355
SEKD29 28/07/2016 Put 18.000 1.380 1.380 0.000   0 1.475
SEKFX9 28/07/2016 Call 18.500 0.295 0.295 0.000   0 0.245
SEKFY9 28/07/2016 Put 18.500 1.750 1.750 0.000   0 1.860
SEKFZ9 28/07/2016 Call 19.000 0.205 0.205 0.000   0 0.170
SEKG19 28/07/2016 Put 19.000 2.160 2.160 0.000   0 2.285
SEKGO9 28/07/2016 Call 19.500 0.140 0.140 0.000   0 0.120
SEKGP9 28/07/2016 Put 19.500 2.605 2.605 0.000   0 2.740
SEKIO9 28/07/2016 Call 20.000 0.100 0.100 0.000   0 0.085
SEKIP9 28/07/2016 Put 20.000 3.080 3.080 0.000   0 3.205
SEKLP9 28/07/2016 Call 20.500 0.070 0.070 0.000   0 0.060
SEKLQ9 28/07/2016 Put 20.500 3.565 3.565 0.000   0 3.680
SEKFF9 25/08/2016 Call 12.750 4.350 4.350 0.000   0 4.215
SEKFG9 25/08/2016 Put 12.750 0.050 0.050 0.000   0 0.050
SEKEX9 25/08/2016 Call 13.000 4.115 4.115 0.000   0 3.975
SEKEY9 25/08/2016 Put 13.000 0.065 0.065 0.000   0 0.070
SEKFT9 25/08/2016 Call 13.250 3.880 3.880 0.000   0 3.740
SEKFU9 25/08/2016 Put 13.250 0.080 0.080 0.000   0 0.085
SEKFJ9 25/08/2016 Call 13.500 3.650 3.650 0.000   0 3.510
SEKFK9 25/08/2016 Put 13.500 0.100 0.100 0.000   0 0.105
SEKFH9 25/08/2016 Call 13.750 3.425 3.425 0.000   0 3.280
SEKFI9 25/08/2016 Put 13.750 0.115 0.115 0.000   0 0.125
SEKFN9 25/08/2016 Call 14.000 3.200 3.200 0.000   0 3.055
SEKFO9 25/08/2016 Put 14.000 0.140 0.140 0.000   0 0.150
SEKFL9 25/08/2016 Call 14.250 2.980 2.980 0.000   0 2.835
SEKFM9 25/08/2016 Put 14.250 0.170 0.170 0.000   0 0.180
SEKF49 25/08/2016 Call 14.500 2.765 2.765 0.000   0 2.620
SEKF59 25/08/2016 Put 14.500 0.200 0.200 0.000   15 0.215
SEKEZ9 25/08/2016 Call 14.750 2.555 2.555 0.000   0 2.415
SEKF19 25/08/2016 Put 14.750 0.240 0.240 0.000   0 0.255
SEKFP9 25/08/2016 Call 15.000 2.345 2.345 0.000   0 2.210
SEKFQ9 25/08/2016 Put 15.000 0.280 0.280 0.000   5 0.305
SEKF29 25/08/2016 Call 15.500 1.955 1.955 0.000   0 1.825
SEKF39 25/08/2016 Put 15.500 0.390 0.390 0.000   0 0.420
SEKFR9 25/08/2016 Call 16.000 1.600 1.600 0.000   0 1.480
SEKFS9 25/08/2016 Put 16.000 0.540 0.540 0.000   0 0.575
SEKF69 25/08/2016 Call 16.500 1.280 1.280 0.000   0 1.170
SEKF79 25/08/2016 Put 16.500 0.720 0.720 0.000   0 0.770
SEKFV9 25/08/2016 Call 17.000 1.005 1.005 0.000   68 0.905
SEKFW9 25/08/2016 Put 17.000 0.945 0.945 0.000   0 1.000
SEKF89 25/08/2016 Call 17.500 0.775 0.775 0.000   0 0.690
SEKF99 25/08/2016 Put 17.500 1.210 1.210 0.000   0 1.280
SEKG49 25/08/2016 Call 18.000 0.585 0.585 0.000   0 0.515
SEKG59 25/08/2016 Put 18.000 1.520 1.520 0.000   0 1.605
SEKG69 25/08/2016 Call 18.500 0.440 0.440 0.000   0 0.375
SEKG79 25/08/2016 Put 18.500 1.865 1.865 0.000   0 1.970
SEKG29 25/08/2016 Call 19.000 0.325 0.325 0.000   0 0.275
SEKG39 25/08/2016 Put 19.000 2.255 2.255 0.000   0 2.375
SEKGQ9 25/08/2016 Call 19.500 0.240 0.240 0.000   0 0.200
SEKGR9 25/08/2016 Put 19.500 2.675 2.675 0.000   0 2.810
SEKIQ9 25/08/2016 Call 20.000 0.175 0.175 0.000   0 0.145
SEKIR9 25/08/2016 Put 20.000 3.130 3.130 0.000   0 3.260
SEKLR9 25/08/2016 Call 20.500 0.135 0.135 0.000   0 0.105
SEKLS9 25/08/2016 Put 20.500 3.605 3.605 0.000   0 3.745
SEKT98 29/09/2016 Call 10.250 6.810 6.810 0.000   0 6.655
SEKTA8 29/09/2016 Put 10.250 0.020 0.020 0.000   0 0.020
SEKTD8 29/09/2016 Call 10.500 6.560 6.560 0.000   0 6.410
SEKTE8 29/09/2016 Put 10.500 0.025 0.025 0.000   0 0.025
SEKTR8 29/09/2016 Call 10.750 6.315 6.315 0.000   0 6.160
SEKTS8 29/09/2016 Put 10.750 0.030 0.030 0.000   0 0.030
SEKTL8 29/09/2016 Call 11.000 6.070 6.070 0.000   0 5.915
SEKTM8 29/09/2016 Put 11.000 0.035 0.035 0.000   0 0.035
SEKT58 29/09/2016 Call 11.250 5.820 5.820 0.000   0 5.665
SEKT68 29/09/2016 Put 11.250 0.040 0.040 0.000   0 0.045
SEKTJ8 29/09/2016 Call 11.500 5.575 5.575 0.000   0 5.420
SEKTK8 29/09/2016 Put 11.500 0.050 0.050 0.000   0 0.050
SEKTX8 29/09/2016 Call 11.750 5.330 5.330 0.000   0 5.180
SEKTY8 29/09/2016 Put 11.750 0.055 0.055 0.000   0 0.055
SEKTN8 29/09/2016 Call 12.000 5.090 5.090 0.000   0 4.940
SEKTO8 29/09/2016 Put 12.000 0.060 0.060 0.000   0 0.065
SEKT78 29/09/2016 Call 12.250 4.850 4.850 0.000   0 4.705
SEKT88 29/09/2016 Put 12.250 0.070 0.070 0.000   0 0.075
SEKTH8 29/09/2016 Call 12.500 4.610 4.610 0.000   0 4.470
SEKTI8 29/09/2016 Put 12.500 0.085 0.085 0.000   0 0.085
SEKTV8 29/09/2016 Call 12.750 4.375 4.375 0.000   0 4.235
SEKTW8 29/09/2016 Put 12.750 0.095 0.095 0.000   0 0.100
SEKTB8 29/09/2016 Call 13.000 4.140 4.140 0.000   0 4.005
SEKTC8 29/09/2016 Put 13.000 0.115 0.115 0.000   35 0.120
SEKTF8 29/09/2016 Call 13.250 3.910 3.910 0.000   0 3.775
SEKTG8 29/09/2016 Put 13.250 0.135 0.135 0.000   0 0.140
SEKTT8 29/09/2016 Call 13.500 3.680 3.680 0.000   0 3.545
SEKTU8 29/09/2016 Put 13.500 0.160 0.160 0.000   0 0.165
SEKKH9 29/09/2016 Call 13.510 3.535 3.535 0.000   0 3.405
SEKKG9 29/09/2016 Put 13.510 0.160 0.160 0.000   0 0.165
SEKTP8 29/09/2016 Call 13.750 3.460 3.460 0.000   0 3.320
SEKTQ8 29/09/2016 Put 13.750 0.185 0.185 0.000   0 0.195
SEKKE9 29/09/2016 Call 13.760 3.315 3.315 0.000   23 3.185
SEKKF9 29/09/2016 Put 13.760 0.185 0.185 0.000   0 0.195
SEKTZ8 29/09/2016 Call 14.000 3.240 3.240 0.000   9 3.100
SEKU18 29/09/2016 Put 14.000 0.215 0.215 0.000   0 0.230
SEKK59 29/09/2016 Call 14.010 3.100 3.100 0.000   0 2.970
SEKK49 29/09/2016 Put 14.010 0.220 0.220 0.000   0 0.230
SEKU48 29/09/2016 Call 14.250 3.020 3.020 0.000   0 2.890
SEKU58 29/09/2016 Put 14.250 0.255 0.255 0.000   0 0.270
SEKK69 29/09/2016 Call 14.260 2.890 2.890 0.000   0 2.760
SEKK79 29/09/2016 Put 14.260 0.255 0.255 0.000   0 0.270
SEKUA8 29/09/2016 Call 14.500 2.810 2.810 0.000   0 2.680
SEKUB8 29/09/2016 Put 14.500 0.295 0.295 0.000   0 0.315
SEKKI9 29/09/2016 Call 14.510 2.685 2.685 0.000   0 2.560
SEKKJ9 29/09/2016 Put 14.510 0.300 0.300 0.000   0 0.315
SEKUI8 29/09/2016 Call 14.750 2.605 2.605 0.000   0 2.480
SEKUJ8 29/09/2016 Put 14.750 0.350 0.350 0.000   100 0.370
SEKVN8 29/09/2016 Call 15.000 2.410 2.410 0.000   0 2.285
SEKVO8 29/09/2016 Put 15.000 0.405 0.405 0.000   98 0.425
SEKVT8 29/09/2016 Call 15.500 2.040 2.040 0.000   0 1.920
SEKVU8 29/09/2016 Put 15.500 0.545 0.545 0.000   0 0.570
SEKVZ8 29/09/2016 Call 16.000 1.700 1.700 0.000   0 1.585
SEKW18 29/09/2016 Put 16.000 0.715 0.715 0.000   0 0.745
SEKWW8 29/09/2016 Call 16.500 1.395 1.395 0.000   0 1.290
SEKWX8 29/09/2016 Put 16.500 0.925 0.925 0.000   0 0.955
SEKWU8 29/09/2016 Call 17.000 1.125 1.125 0.000   20 1.030
SEKWV8 29/09/2016 Put 17.000 1.165 1.165 0.000   67 1.205
SEKXD8 29/09/2016 Call 17.500 0.890 0.890 0.000   107 0.805
SEKXF8 29/09/2016 Put 17.500 1.445 1.445 0.000   0 1.490
SEKYW8 29/09/2016 Call 18.000 0.695 0.695 0.000   129 0.620
SEKYX8 29/09/2016 Put 18.000 1.750 1.750 0.000   0 1.815
SEKB49 29/09/2016 Call 18.500 0.535 0.535 0.000   0 0.475
SEKB59 29/09/2016 Put 18.500 2.090 2.090 0.000   0 2.175
SEKBJ9 29/09/2016 Call 19.000 0.410 0.410 0.000   0 0.360
SEKBK9 29/09/2016 Put 19.000 2.465 2.465 0.000   0 2.570
SEKGS9 29/09/2016 Call 19.500 0.315 0.315 0.000   0 0.275
SEKGT9 29/09/2016 Put 19.500 2.875 2.875 0.000   0 2.995
SEKIF9 29/09/2016 Call 19.510 0.295 0.295 0.000   0 0.265
SEKI99 29/09/2016 Put 19.510 2.870 2.870 0.000   22 2.995
SEKIS9 29/09/2016 Call 20.000 0.245 0.245 0.000   0 0.215
SEKIT9 29/09/2016 Put 20.000 3.315 3.315 0.000   0 3.440
SEKLT9 29/09/2016 Call 20.500 0.200 0.200 0.000   0 0.170
SEKLU9 29/09/2016 Put 20.500 3.805 3.805 0.000   0 3.925
SEKL39 27/10/2016 Call 14.000 3.270 3.270 0.000   0 3.115
SEKL49 27/10/2016 Put 14.000 0.270 0.270 0.000   0 0.285
SEKLB9 27/10/2016 Call 14.250 3.060 3.060 0.000   0 2.905
SEKLC9 27/10/2016 Put 14.250 0.315 0.315 0.000   0 0.325
SEKKW9 27/10/2016 Call 14.500 2.850 2.850 0.000   0 2.705
SEKKX9 27/10/2016 Put 14.500 0.360 0.360 0.000   0 0.380
SEKL99 27/10/2016 Call 14.750 2.650 2.650 0.000   0 2.510
SEKLA9 27/10/2016 Put 14.750 0.415 0.415 0.000   0 0.435
SEKLJ9 27/10/2016 Call 15.000 2.460 2.460 0.000   0 2.315
SEKLK9 27/10/2016 Put 15.000 0.475 0.475 0.000   0 0.505
SEKKS9 27/10/2016 Call 15.500 2.100 2.100 0.000   0 1.960
SEKKT9 27/10/2016 Put 15.500 0.625 0.625 0.000   0 0.655
SEKLH9 27/10/2016 Call 16.000 1.770 1.770 0.000   0 1.640
SEKLI9 27/10/2016 Put 16.000 0.805 0.805 0.000   0 0.845
SEKKQ9 27/10/2016 Call 16.500 1.475 1.475 0.000   0 1.360
SEKKR9 27/10/2016 Put 16.500 1.020 1.020 0.000   0 1.070
SEKLD9 27/10/2016 Call 17.000 1.215 1.215 0.000   0 1.110
SEKLE9 27/10/2016 Put 17.000 1.270 1.270 0.000   0 1.330
SEKKU9 27/10/2016 Call 17.500 0.990 0.990 0.000   0 0.900
SEKKV9 27/10/2016 Put 17.500 1.550 1.550 0.000   0 1.625
SEKLF9 27/10/2016 Call 18.000 0.800 0.800 0.000   0 0.720
SEKLG9 27/10/2016 Put 18.000 1.870 1.870 0.000   0 1.950
SEKL79 27/10/2016 Call 18.500 0.645 0.645 0.000   0 0.565
SEKL89 27/10/2016 Put 18.500 2.215 2.215 0.000   0 2.305
SEKKY9 27/10/2016 Call 19.000 0.515 0.515 0.000   0 0.445
SEKKZ9 27/10/2016 Put 19.000 2.590 2.590 0.000   0 2.690
SEKL59 27/10/2016 Call 19.500 0.405 0.405 0.000   0 0.350
SEKL69 27/10/2016 Put 19.500 2.985 2.985 0.000   0 3.095
SEKL19 27/10/2016 Call 20.000 0.320 0.320 0.000   0 0.275
SEKL29 27/10/2016 Put 20.000 3.405 3.405 0.000   0 3.520
SEKLW9 27/10/2016 Call 20.500 0.250 0.250 0.000   0 0.215
SEKLX9 27/10/2016 Put 20.500 3.840 3.840 0.000   0 3.960
SEKER9 22/12/2016 Call 10.500 6.565 6.565 0.000   0 6.415
SEKES9 22/12/2016 Put 10.500 0.035 0.035 0.000   0 0.035
SEKEJ9 22/12/2016 Call 10.750 6.315 6.315 0.000   0 6.165
SEKEK9 22/12/2016 Put 10.750 0.045 0.045 0.000   0 0.045
SEKEH9 22/12/2016 Call 11.000 6.070 6.070 0.000   0 5.925
SEKEI9 22/12/2016 Put 11.000 0.055 0.055 0.000   0 0.055
SEKDX9 22/12/2016 Call 11.250 5.830 5.830 0.000   0 5.680
SEKDY9 22/12/2016 Put 11.250 0.065 0.065 0.000   0 0.065
SEKDZ9 22/12/2016 Call 11.500 5.590 5.590 0.000   0 5.445
SEKE19 22/12/2016 Put 11.500 0.080 0.080 0.000   0 0.080
SEKDN9 22/12/2016 Call 11.750 5.355 5.355 0.000   0 5.210
SEKDO9 22/12/2016 Put 11.750 0.095 0.095 0.000   0 0.095
SEKJW9 22/12/2016 Call 11.760 5.260 5.260 0.000   0 5.120
SEKJV9 22/12/2016 Put 11.760 0.095 0.095 0.000   0 0.095
SEKBY9 22/12/2016 Call 12.000 5.120 5.120 0.000   0 4.980
SEKBZ9 22/12/2016 Put 12.000 0.110 0.110 0.000   0 0.110
SEKJY9 22/12/2016 Call 12.010 5.035 5.035 0.000   0 4.895
SEKJX9 22/12/2016 Put 12.010 0.110 0.110 0.000   50 0.110
SEKBU9 22/12/2016 Call 12.250 4.885 4.885 0.000   0 4.750
SEKBV9 22/12/2016 Put 12.250 0.130 0.130 0.000   0 0.130
SEKBW9 22/12/2016 Call 12.500 4.655 4.655 0.000   0 4.520
SEKBX9 22/12/2016 Put 12.500 0.150 0.150 0.000   0 0.150
SEKZU8 22/12/2016 Call 12.750 4.430 4.430 0.000   0 4.290
SEKZV8 22/12/2016 Put 12.750 0.175 0.175 0.000   0 0.175
SEKYZ8 22/12/2016 Call 13.000 4.205 4.205 0.000   0 4.070
SEKZ18 22/12/2016 Put 13.000 0.205 0.205 0.000   0 0.205
SEKZC8 22/12/2016 Call 13.250 3.985 3.985 0.000   0 3.850
SEKZD8 22/12/2016 Put 13.250 0.235 0.235 0.000   0 0.235
SEKZM8 22/12/2016 Call 13.500 3.765 3.765 0.000   100 3.630
SEKZN8 22/12/2016 Put 13.500 0.265 0.265 0.000   0 0.275
SEKZO8 22/12/2016 Call 13.750 3.555 3.555 0.000   0 3.420
SEKZP8 22/12/2016 Put 13.750 0.305 0.305 0.000   0 0.315
SEKZ68 22/12/2016 Call 14.000 3.345 3.345 0.000   0 3.210
SEKZ78 22/12/2016 Put 14.000 0.345 0.345 0.000   0 0.355
SEKZG8 22/12/2016 Call 14.250 3.145 3.145 0.000   0 3.010
SEKZH8 22/12/2016 Put 14.250 0.395 0.395 0.000   0 0.410
SEKZK8 22/12/2016 Call 14.500 2.950 2.950 0.000   0 2.815
SEKZL8 22/12/2016 Put 14.500 0.450 0.450 0.000   0 0.465
SEKZS8 22/12/2016 Call 14.750 2.755 2.755 0.000   0 2.625
SEKZT8 22/12/2016 Put 14.750 0.505 0.505 0.000   30 0.525
SEKZ48 22/12/2016 Call 15.000 2.575 2.575 0.000   0 2.445
SEKZ58 22/12/2016 Put 15.000 0.575 0.575 0.000   125 0.600
SEKZI8 22/12/2016 Call 15.500 2.220 2.220 0.000   20 2.100
SEKZJ8 22/12/2016 Put 15.500 0.725 0.725 0.000   20 0.755
SEKZE8 22/12/2016 Call 16.000 1.900 1.900 0.000   100 1.785
SEKZF8 22/12/2016 Put 16.000 0.905 0.905 0.000   0 0.940
SEKZ88 22/12/2016 Call 16.500 1.610 1.610 0.000   0 1.505
SEKZ98 22/12/2016 Put 16.500 1.115 1.115 0.000   0 1.160
SEKZA8 22/12/2016 Call 17.000 1.350 1.350 0.000   30 1.255
SEKZB8 22/12/2016 Put 17.000 1.355 1.355 0.000   0 1.410
SEKZQ8 22/12/2016 Call 17.500 1.115 1.115 0.000   100 1.030
SEKZR8 22/12/2016 Put 17.500 1.620 1.620 0.000   0 1.690
SEKEW9 22/12/2016 Call 17.510 1.110 1.110 0.000   0 1.025
SEKEV9 22/12/2016 Put 17.510 1.605 1.605 0.000   0 1.665
SEKZ28 22/12/2016 Call 18.000 0.915 0.915 0.000   0 0.835
SEKZ38 22/12/2016 Put 18.000 1.925 1.925 0.000   0 1.995
SEKET9 22/12/2016 Call 18.010 0.910 0.910 0.000   0 0.835
SEKEU9 22/12/2016 Put 18.010 1.900 1.900 0.000   15 1.975
SEKB69 22/12/2016 Call 18.500 0.745 0.745 0.000   0 0.680
SEKB79 22/12/2016 Put 18.500 2.260 2.260 0.000   0 2.345
SEKBL9 22/12/2016 Call 19.000 0.600 0.600 0.000   0 0.545
SEKBM9 22/12/2016 Put 19.000 2.615 2.615 0.000   0 2.720
SEKGU9 22/12/2016 Call 19.500 0.485 0.485 0.000   0 0.435
SEKGV9 22/12/2016 Put 19.500 3.015 3.015 0.000   0 3.125
SEKIU9 22/12/2016 Call 20.000 0.390 0.390 0.000   0 0.350
SEKIV9 22/12/2016 Put 20.000 3.450 3.450 0.000   0 3.565
SEKLY9 22/12/2016 Call 20.500 0.310 0.310 0.000   0 0.285
SEKLZ9 22/12/2016 Put 20.500 3.895 3.895 0.000   0 4.065
SEKKC9 30/03/2017 Call 13.250 4.015 4.015 0.000   0 3.885
SEKKD9 30/03/2017 Put 13.250 0.285 0.285 0.000   0 0.310
SEKJ39 30/03/2017 Call 13.500 3.810 3.810 0.000   0 3.680
SEKJ49 30/03/2017 Put 13.500 0.335 0.335 0.000   0 0.355
SEKJP9 30/03/2017 Call 13.750 3.610 3.610 0.000   0 3.485
SEKJQ9 30/03/2017 Put 13.750 0.385 0.385 0.000   0 0.410
SEKJH9 30/03/2017 Call 14.000 3.410 3.410 0.000   0 3.290
SEKJI9 30/03/2017 Put 14.000 0.445 0.445 0.000   0 0.475
SEKJ99 30/03/2017 Call 14.250 3.225 3.225 0.000   0 3.105
SEKJA9 30/03/2017 Put 14.250 0.510 0.510 0.000   0 0.540
SEKJ59 30/03/2017 Call 14.500 3.045 3.045 0.000   0 2.925
SEKJ69 30/03/2017 Put 14.500 0.575 0.575 0.000   0 0.615
SEKJT9 30/03/2017 Call 14.750 2.865 2.865 0.000   0 2.755
SEKJU9 30/03/2017 Put 14.750 0.655 0.655 0.000   0 0.695
SEKJJ9 30/03/2017 Call 15.000 2.700 2.700 0.000   0 2.585
SEKJK9 30/03/2017 Put 15.000 0.740 0.740 0.000   0 0.775
SEKJF9 30/03/2017 Call 15.500 2.375 2.375 0.000   0 2.275
SEKJG9 30/03/2017 Put 15.500 0.925 0.925 0.000   0 0.970
SEKJR9 30/03/2017 Call 16.000 2.080 2.080 0.000   0 1.985
SEKJS9 30/03/2017 Put 16.000 1.125 1.125 0.000   0 1.185
SEKJ19 30/03/2017 Call 16.500 1.815 1.815 0.000   0 1.725
SEKJ29 30/03/2017 Put 16.500 1.365 1.365 0.000   0 1.425
SEKJD9 30/03/2017 Call 17.000 1.570 1.570 0.000   0 1.495
SEKJE9 30/03/2017 Put 17.000 1.620 1.620 0.000   0 1.695
SEKJN9 30/03/2017 Call 17.500 1.355 1.355 0.000   0 1.280
SEKJO9 30/03/2017 Put 17.500 1.905 1.905 0.000   0 1.975
SEKJB9 30/03/2017 Call 18.000 1.165 1.165 0.000   0 1.100
SEKJC9 30/03/2017 Put 18.000 2.210 2.210 0.000   0 2.295
SEKJL9 30/03/2017 Call 18.500 0.990 0.990 0.000   0 0.935
SEKJM9 30/03/2017 Put 18.500 2.535 2.535 0.000   0 2.625
SEKJ79 30/03/2017 Call 19.000 0.845 0.845 0.000   0 0.790
SEKJ89 30/03/2017 Put 19.000 2.885 2.885 0.000   0 2.985
SEKJZ9 30/03/2017 Call 19.500 0.715 0.715 0.000   0 0.670
SEKK19 30/03/2017 Put 19.500 3.245 3.245 0.000   0 3.355
SEKKO9 30/03/2017 Call 20.000 0.600 0.600 0.000   0 0.560
SEKKP9 30/03/2017 Put 20.000 3.635 3.635 0.000   0 3.745
SEKM19 30/03/2017 Call 20.500 0.505 0.505 0.000   0 0.470
SEKM29 30/03/2017 Put 20.500 4.030 4.030 0.000   0 4.145

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.