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 14.420 Down -0.010 14.320 14.500 14.380 14.490 14.250 662,613 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKER9 22/12/2016 Call 10.500 3.935 3.935 0.000   0 3.935
SEKES9 22/12/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKEJ9 22/12/2016 Call 10.750 3.690 3.690 0.000   0 3.690
SEKEK9 22/12/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKEH9 22/12/2016 Call 11.000 3.440 3.440 0.000   0 3.440
SEKEI9 22/12/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKDX9 22/12/2016 Call 11.250 3.190 3.190 0.000   0 3.190
SEKDY9 22/12/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKDZ9 22/12/2016 Call 11.500 2.940 2.940 0.000   0 2.940
SEKE19 22/12/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKDN9 22/12/2016 Call 11.750 2.690 2.690 0.000   0 2.690
SEKDO9 22/12/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKJW9 22/12/2016 Call 11.760 2.680 2.680 0.000   0 2.680
SEKJV9 22/12/2016 Put 11.760 0.000 0.000 0.000   0 0.000
SEKBY9 22/12/2016 Call 12.000 2.440 2.440 0.000   0 2.440
SEKBZ9 22/12/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKJY9 22/12/2016 Call 12.010 2.430 2.430 0.000   0 2.430
SEKJX9 22/12/2016 Put 12.010 0.000 0.000 0.000   0 0.000
SEKBU9 22/12/2016 Call 12.250 2.190 2.190 0.000   0 2.190
SEKBV9 22/12/2016 Put 12.250 0.000 0.000 0.000   0 0.000
SEKBW9 22/12/2016 Call 12.500 1.940 1.940 0.000   0 1.940
SEKBX9 22/12/2016 Put 12.500 0.000 0.000 0.000   0 0.000
SEKZU8 22/12/2016 Call 12.750 1.695 1.695 0.000   0 1.695
SEKZV8 22/12/2016 Put 12.750 0.001 0.001 0.000   0 0.001
SEKYZ8 22/12/2016 Call 13.000 1.455 1.455 0.000   0 1.455
SEKZ18 22/12/2016 Put 13.000 0.005 0.005 0.000   0 0.005
SEKZC8 22/12/2016 Call 13.250 1.215 1.215 0.000   0 1.215
SEKZD8 22/12/2016 Put 13.250 0.015 0.015 0.000   0 0.015
SEKZM8 22/12/2016 Call 13.500 0.985 0.985 0.000   0 0.985
SEKZN8 22/12/2016 Put 13.500 0.030 0.030 0.000   0 0.030
SEKZO8 22/12/2016 Call 13.750 0.770 0.770 0.000   0 0.770
SEKZP8 22/12/2016 Put 13.750 0.065 0.065 0.000   0 0.065
SEKZ68 22/12/2016 Call 14.000 0.575 0.575 0.000   0 0.575
SEKZ78 22/12/2016 Put 14.000 0.125 0.125 0.000   0 0.125
SEKZG8 22/12/2016 Call 14.250 0.405 0.405 0.000   0 0.405
SEKZH8 22/12/2016 Put 14.250 0.220 0.220 0.000   0 0.220
SEKZK8 22/12/2016 Call 14.500 0.270 0.270 0.000   0 0.270
SEKZL8 22/12/2016 Put 14.500 0.350 0.350 0.000   0 0.350
SEKZS8 22/12/2016 Call 14.750 0.170 0.170 0.000   0 0.170
SEKZT8 22/12/2016 Put 14.750 0.510 0.510 0.000   0 0.510
SEKVJ9 22/12/2016 Call 14.760 0.165 0.165 0.000   0 0.165
SEKVI9 22/12/2016 Put 14.760 0.515 0.515 0.000 300 0 0.515
SEKZ48 22/12/2016 Call 15.000 0.100 0.100 0.000   0 0.100
SEKZ58 22/12/2016 Put 15.000 0.700 0.700 0.000   0 0.700
SEKVK9 22/12/2016 Call 15.010 0.095 0.095 0.000   0 0.095
SEKVL9 22/12/2016 Put 15.010 0.710 0.710 0.000   0 0.710
SEKZI8 22/12/2016 Call 15.500 0.030 0.030 0.000   0 0.030
SEKZJ8 22/12/2016 Put 15.500 1.140 1.140 0.000   0 1.140
SEKVN9 22/12/2016 Call 15.510 0.025 0.025 0.000   0 0.025
SEKVM9 22/12/2016 Put 15.510 1.145 1.145 0.000   0 1.145
SEKZE8 22/12/2016 Call 16.000 0.006 0.006 0.000   0 0.006
SEKZF8 22/12/2016 Put 16.000 1.615 1.615 0.000   0 1.615
SEKZ88 22/12/2016 Call 16.500 0.001 0.001 0.000   0 0.001
SEKZ98 22/12/2016 Put 16.500 2.105 2.105 0.000   0 2.105
SEKZA8 22/12/2016 Call 17.000 0.000 0.000 0.000   0 0.000
SEKZB8 22/12/2016 Put 17.000 2.600 2.600 0.000   0 2.600
SEKZQ8 22/12/2016 Call 17.500 0.000 0.000 0.000   0 0.000
SEKZR8 22/12/2016 Put 17.500 3.095 3.095 0.000   0 3.095
SEKEW9 22/12/2016 Call 17.510 0.000 0.000 0.000   0 0.000
SEKEV9 22/12/2016 Put 17.510 3.105 3.105 0.000   0 3.105
SEKZ28 22/12/2016 Call 18.000 0.000 0.000 0.000   0 0.000
SEKZ38 22/12/2016 Put 18.000 3.595 3.595 0.000   0 3.595
SEKET9 22/12/2016 Call 18.010 0.000 0.000 0.000   0 0.000
SEKEU9 22/12/2016 Put 18.010 3.600 3.600 0.000   0 3.600
SEKB69 22/12/2016 Call 18.500 0.000 0.000 0.000   0 0.000
SEKB79 22/12/2016 Put 18.500 4.095 4.095 0.000   0 4.095
SEKBL9 22/12/2016 Call 19.000 0.000 0.000 0.000   0 0.000
SEKBM9 22/12/2016 Put 19.000 4.595 4.595 0.000   0 4.595
SEKGU9 22/12/2016 Call 19.500 0.000 0.000 0.000   0 0.000
SEKGV9 22/12/2016 Put 19.500 5.095 5.095 0.000   0 5.095
SEKIU9 22/12/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIV9 22/12/2016 Put 20.000 5.595 5.595 0.000   0 5.595
SEKLY9 22/12/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLZ9 22/12/2016 Put 20.500 6.095 6.095 0.000   0 6.095
SEKWD9 24/01/2017 Call 12.250 2.210 2.210 0.000   0 2.210
SEKWE9 24/01/2017 Put 12.250 0.009 0.009 0.000   0 0.009
SEKVY9 24/01/2017 Call 12.500 1.975 1.975 0.000   0 1.975
SEKVZ9 24/01/2017 Put 12.500 0.020 0.020 0.000   0 0.020
SEKVO9 24/01/2017 Call 12.750 1.740 1.740 0.000   0 1.740
SEKVP9 24/01/2017 Put 12.750 0.030 0.030 0.000   0 0.030
SEKVA9 24/01/2017 Call 13.000 1.510 1.510 0.000   0 1.510
SEKVB9 24/01/2017 Put 13.000 0.055 0.055 0.000   0 0.055
SEKT29 24/01/2017 Call 13.250 1.290 1.290 0.000   0 1.290
SEKT39 24/01/2017 Put 13.250 0.085 0.085 0.000   0 0.085
SEKSX9 24/01/2017 Call 13.500 1.080 1.080 0.000   0 1.080
SEKSY9 24/01/2017 Put 13.500 0.125 0.125 0.000   0 0.125
SEKRM9 24/01/2017 Call 13.750 0.890 0.890 0.000   0 0.890
SEKRN9 24/01/2017 Put 13.750 0.185 0.185 0.000   0 0.185
SEKQO9 24/01/2017 Call 14.000 0.715 0.715 0.000   0 0.715
SEKQP9 24/01/2017 Put 14.000 0.265 0.265 0.245 3 0 0.265
SEKR79 24/01/2017 Call 14.250 0.565 0.565 0.000   0 0.565
SEKR89 24/01/2017 Put 14.250 0.370 0.370 0.000   0 0.370
SEKQW9 24/01/2017 Call 14.500 0.435 0.435 0.000   0 0.435
SEKQX9 24/01/2017 Put 14.500 0.495 0.495 0.000   0 0.495
SEKWP9 24/01/2017 Call 14.510 0.430 0.430 0.000   0 0.430
SEKWQ9 24/01/2017 Put 14.510 0.495 0.495 0.000   0 0.495
SEKQU9 24/01/2017 Call 14.750 0.330 0.330 0.000   0 0.330
SEKQV9 24/01/2017 Put 14.750 0.640 0.640 0.000   0 0.640
SEKWR9 24/01/2017 Call 14.760 0.325 0.325 0.000   0 0.325
SEKWS9 24/01/2017 Put 14.760 0.645 0.645 0.000 300 0 0.645
SEKR39 24/01/2017 Call 15.000 0.245 0.245 0.000   0 0.245
SEKR49 24/01/2017 Put 15.000 0.815 0.815 0.000   0 0.815
SEKQK9 24/01/2017 Call 15.500 0.125 0.125 0.000   0 0.125
SEKQL9 24/01/2017 Put 15.500 1.210 1.210 0.000   0 1.210
SEKR59 24/01/2017 Call 16.000 0.065 0.065 0.000   0 0.065
SEKR69 24/01/2017 Put 16.000 1.655 1.655 0.000   0 1.655
SEKQI9 24/01/2017 Call 16.500 0.030 0.030 0.000   0 0.030
SEKQJ9 24/01/2017 Put 16.500 2.125 2.125 0.000   0 2.125
SEKRG9 24/01/2017 Call 17.000 0.010 0.010 0.000   0 0.010
SEKRH9 24/01/2017 Put 17.000 2.615 2.615 0.000   0 2.615
SEKQM9 24/01/2017 Call 17.500 0.005 0.005 0.000   0 0.005
SEKQN9 24/01/2017 Put 17.500 3.105 3.105 0.000   0 3.105
SEKR99 24/01/2017 Call 18.000 0.002 0.002 0.000   0 0.002
SEKRF9 24/01/2017 Put 18.000 3.600 3.600 0.000   0 3.600
SEKQS9 24/01/2017 Call 18.500 0.001 0.001 0.000   0 0.001
SEKQT9 24/01/2017 Put 18.500 4.095 4.095 0.000   0 4.095
SEKR19 24/01/2017 Call 19.000 0.000 0.000 0.000   0 0.000
SEKR29 24/01/2017 Put 19.000 4.595 4.595 0.000   0 4.595
SEKQQ9 24/01/2017 Call 19.500 0.000 0.000 0.000   0 0.000
SEKQR9 24/01/2017 Put 19.500 5.095 5.095 0.000   0 5.095
SEKQY9 24/01/2017 Call 20.000 0.000 0.000 0.000   0 0.000
SEKQZ9 24/01/2017 Put 20.000 5.595 5.595 0.000   0 5.595
SEKWF9 23/02/2017 Call 12.250 2.280 2.280 0.000   0 2.280
SEKWG9 23/02/2017 Put 12.250 0.065 0.065 0.000   0 0.065
SEKW19 23/02/2017 Call 12.500 2.050 2.050 0.000   0 2.050
SEKW29 23/02/2017 Put 12.500 0.090 0.090 0.000   0 0.090
SEKVQ9 23/02/2017 Call 12.750 1.835 1.835 0.000   0 1.835
SEKVR9 23/02/2017 Put 12.750 0.115 0.115 0.000   0 0.115
SEKVC9 23/02/2017 Call 13.000 1.625 1.625 0.000   0 1.625
SEKVD9 23/02/2017 Put 13.000 0.155 0.155 0.000   0 0.155
SEKT49 23/02/2017 Call 13.250 1.420 1.420 0.000   0 1.420
SEKT59 23/02/2017 Put 13.250 0.200 0.200 0.000   0 0.200
SEKSZ9 23/02/2017 Call 13.500 1.230 1.230 0.000   0 1.230
SEKT19 23/02/2017 Put 13.500 0.255 0.255 0.000   0 0.255
SEKSP9 23/02/2017 Call 13.750 1.050 1.050 0.000   0 1.050
SEKSQ9 23/02/2017 Put 13.750 0.330 0.330 0.000   0 0.330
SEKSN9 23/02/2017 Call 14.000 0.890 0.890 0.000   0 0.890
SEKSO9 23/02/2017 Put 14.000 0.420 0.420 0.000   0 0.420
SEKSD9 23/02/2017 Call 14.250 0.745 0.745 0.000   0 0.745
SEKSE9 23/02/2017 Put 14.250 0.530 0.530 0.000   0 0.530
SEKRU9 23/02/2017 Call 14.500 0.615 0.615 0.000   0 0.615
SEKRV9 23/02/2017 Put 14.500 0.650 0.650 0.000   0 0.650
SEKS79 23/02/2017 Call 14.750 0.500 0.500 0.000   0 0.500
SEKS89 23/02/2017 Put 14.750 0.790 0.790 0.000   0 0.790
SEKSH9 23/02/2017 Call 15.000 0.405 0.405 0.000   0 0.405
SEKSI9 23/02/2017 Put 15.000 0.945 0.945 0.000   0 0.945
SEKRW9 23/02/2017 Call 15.500 0.255 0.255 0.000   0 0.255
SEKRX9 23/02/2017 Put 15.500 1.310 1.310 0.000   0 1.310
SEKSJ9 23/02/2017 Call 16.000 0.155 0.155 0.000   0 0.155
SEKSK9 23/02/2017 Put 16.000 1.720 1.720 0.000   0 1.720
SEKRY9 23/02/2017 Call 16.500 0.090 0.090 0.000   0 0.090
SEKRZ9 23/02/2017 Put 16.500 2.165 2.165 0.000   0 2.165
SEKSL9 23/02/2017 Call 17.000 0.055 0.055 0.000   0 0.055
SEKSM9 23/02/2017 Put 17.000 2.635 2.635 0.000   0 2.635
SEKS19 23/02/2017 Call 17.500 0.030 0.030 0.000   0 0.030
SEKS29 23/02/2017 Put 17.500 3.115 3.115 0.000   0 3.115
SEKSF9 23/02/2017 Call 18.000 0.015 0.015 0.000   0 0.015
SEKSG9 23/02/2017 Put 18.000 3.605 3.605 0.000   0 3.605
SEKS59 23/02/2017 Call 18.500 0.008 0.008 0.000   0 0.008
SEKS69 23/02/2017 Put 18.500 4.100 4.100 0.000   0 4.100
SEKSB9 23/02/2017 Call 19.000 0.004 0.004 0.000   0 0.004
SEKSC9 23/02/2017 Put 19.000 4.595 4.595 0.000   0 4.595
SEKS39 23/02/2017 Call 19.500 0.002 0.002 0.000   0 0.002
SEKS49 23/02/2017 Put 19.500 5.095 5.095 0.000   0 5.095
SEKS99 23/02/2017 Call 20.000 0.001 0.001 0.000   0 0.001
SEKSA9 23/02/2017 Put 20.000 5.595 5.595 0.000   0 5.595
SEKWH9 30/03/2017 Call 12.250 2.355 2.355 0.000   0 2.355
SEKWI9 30/03/2017 Put 12.250 0.125 0.125 0.000   0 0.125
SEKW39 30/03/2017 Call 12.500 2.135 2.135 0.000   0 2.135
SEKW49 30/03/2017 Put 12.500 0.155 0.155 0.000   0 0.155
SEKPZ9 30/03/2017 Call 12.750 1.930 1.930 0.000   0 1.930
SEKQ19 30/03/2017 Put 12.750 0.195 0.195 0.000   0 0.195
SEKQ29 30/03/2017 Call 13.000 1.725 1.725 0.000   0 1.725
SEKQ39 30/03/2017 Put 13.000 0.245 0.245 0.000   0 0.245
SEKKC9 30/03/2017 Call 13.250 1.530 1.530 0.000   0 1.530
SEKKD9 30/03/2017 Put 13.250 0.300 0.300 0.000   0 0.300
SEKJ39 30/03/2017 Call 13.500 1.350 1.350 0.000   0 1.350
SEKJ49 30/03/2017 Put 13.500 0.375 0.375 0.000   0 0.375
SEKJP9 30/03/2017 Call 13.750 1.180 1.180 0.000   0 1.180
SEKJQ9 30/03/2017 Put 13.750 0.460 0.460 0.000   0 0.460
SEKJH9 30/03/2017 Call 14.000 1.020 1.020 0.000   0 1.020
SEKJI9 30/03/2017 Put 14.000 0.550 0.550 0.000   0 0.550
SEKV89 30/03/2017 Call 14.010 1.015 1.015 0.000   0 1.015
SEKV99 30/03/2017 Put 14.010 0.555 0.555 0.000   0 0.555
SEKJ99 30/03/2017 Call 14.250 0.885 0.885 0.000   0 0.885
SEKJA9 30/03/2017 Put 14.250 0.665 0.665 0.000   0 0.665
SEKJ59 30/03/2017 Call 14.500 0.755 0.755 0.000   0 0.755
SEKJ69 30/03/2017 Put 14.500 0.790 0.790 0.000   0 0.790
SEKJT9 30/03/2017 Call 14.750 0.645 0.645 0.000   0 0.645
SEKJU9 30/03/2017 Put 14.750 0.925 0.925 0.000   0 0.925
SEKJJ9 30/03/2017 Call 15.000 0.545 0.545 0.000   0 0.545
SEKJK9 30/03/2017 Put 15.000 1.080 1.080 0.000   0 1.080
SEKJF9 30/03/2017 Call 15.500 0.385 0.385 0.000   0 0.385
SEKJG9 30/03/2017 Put 15.500 1.425 1.425 0.000   0 1.425
SEKJR9 30/03/2017 Call 16.000 0.260 0.260 0.000   0 0.260
SEKJS9 30/03/2017 Put 16.000 1.810 1.810 0.000   0 1.810
SEKJ19 30/03/2017 Call 16.500 0.175 0.175 0.000   0 0.175
SEKJ29 30/03/2017 Put 16.500 2.230 2.230 0.000   0 2.230
SEKJD9 30/03/2017 Call 17.000 0.120 0.120 0.000   0 0.120
SEKJE9 30/03/2017 Put 17.000 2.680 2.680 0.000   0 2.680
SEKJN9 30/03/2017 Call 17.500 0.075 0.075 0.000   0 0.075
SEKJO9 30/03/2017 Put 17.500 3.145 3.145 0.000   0 3.145
SEKJB9 30/03/2017 Call 18.000 0.050 0.050 0.000   0 0.050
SEKJC9 30/03/2017 Put 18.000 3.620 3.620 0.000   0 3.620
SEKJL9 30/03/2017 Call 18.500 0.030 0.030 0.000   0 0.030
SEKJM9 30/03/2017 Put 18.500 4.105 4.105 0.000   0 4.105
SEKJ79 30/03/2017 Call 19.000 0.020 0.020 0.000   0 0.020
SEKJ89 30/03/2017 Put 19.000 4.600 4.600 0.000   0 4.600
SEKJZ9 30/03/2017 Call 19.500 0.010 0.010 0.000   0 0.010
SEKK19 30/03/2017 Put 19.500 5.095 5.095 0.000   0 5.095
SEKKO9 30/03/2017 Call 20.000 0.007 0.007 0.000   0 0.007
SEKKP9 30/03/2017 Put 20.000 5.590 5.590 0.000   0 5.590
SEKM19 30/03/2017 Call 20.500 0.004 0.004 0.000   0 0.004
SEKM29 30/03/2017 Put 20.500 6.090 6.090 0.000   0 6.090
SEKWJ9 27/04/2017 Call 12.250 2.360 2.360 0.000   0 2.360
SEKWK9 27/04/2017 Put 12.250 0.200 0.200 0.000   0 0.200
SEKW59 27/04/2017 Call 12.500 2.145 2.145 0.000   0 2.145
SEKW69 27/04/2017 Put 12.500 0.240 0.240 0.000   0 0.240
SEKVS9 27/04/2017 Call 12.750 1.940 1.940 0.000   0 1.940
SEKVT9 27/04/2017 Put 12.750 0.295 0.295 0.000   0 0.295
SEKVE9 27/04/2017 Call 13.000 1.745 1.745 0.000   0 1.745
SEKVF9 27/04/2017 Put 13.000 0.355 0.355 0.000   0 0.355
SEKUD9 27/04/2017 Call 13.250 1.555 1.555 0.000   0 1.555
SEKUE9 27/04/2017 Put 13.250 0.425 0.425 0.000   0 0.425
SEKUF9 27/04/2017 Call 13.500 1.380 1.380 0.000   0 1.380
SEKUG9 27/04/2017 Put 13.500 0.510 0.510 0.000   0 0.510
SEKUH9 27/04/2017 Call 13.750 1.215 1.215 0.000   0 1.215
SEKUI9 27/04/2017 Put 13.750 0.600 0.600 0.000   0 0.600
SEKUJ9 27/04/2017 Call 14.000 1.060 1.060 0.000   0 1.060
SEKUK9 27/04/2017 Put 14.000 0.705 0.705 0.000   0 0.705
SEKUL9 27/04/2017 Call 14.250 0.920 0.920 0.000   0 0.920
SEKUM9 27/04/2017 Put 14.250 0.820 0.820 0.000   0 0.820
SEKUN9 27/04/2017 Call 14.500 0.795 0.795 0.000   0 0.795
SEKUO9 27/04/2017 Put 14.500 0.950 0.950 0.000   0 0.950
SEKUP9 27/04/2017 Call 14.750 0.680 0.680 0.000   0 0.680
SEKUQ9 27/04/2017 Put 14.750 1.090 1.090 0.000   0 1.090
SEKUR9 27/04/2017 Call 15.000 0.575 0.575 0.000   0 0.575
SEKUS9 27/04/2017 Put 15.000 1.240 1.240 0.000   0 1.240
SEKUT9 27/04/2017 Call 15.500 0.410 0.410 0.000   0 0.410
SEKUU9 27/04/2017 Put 15.500 1.580 1.580 0.000   0 1.580
SEKUV9 27/04/2017 Call 16.000 0.290 0.290 0.000   0 0.290
SEKUW9 27/04/2017 Put 16.000 1.960 1.960 0.000   0 1.960
SEKUX9 27/04/2017 Call 16.500 0.205 0.205 0.000   0 0.205
SEKUY9 27/04/2017 Put 16.500 2.380 2.380 0.000   0 2.380
SEKUZ9 27/04/2017 Call 17.000 0.145 0.145 0.000   0 0.145
SEKV19 27/04/2017 Put 17.000 2.820 2.820 0.000   0 2.820
SEKV29 27/04/2017 Call 17.500 0.100 0.100 0.000   0 0.100
SEKV39 27/04/2017 Put 17.500 3.280 3.280 0.000   0 3.280
SEKV49 27/04/2017 Call 18.000 0.075 0.075 0.000   0 0.075
SEKV59 27/04/2017 Put 18.000 3.750 3.750 0.000   0 3.750
SEKV69 27/04/2017 Call 18.500 0.050 0.050 0.000   0 0.050
SEKV79 27/04/2017 Put 18.500 4.225 4.225 0.000   0 4.225
SEKXR9 25/05/2017 Call 12.750 1.955 1.955 0.000   0 1.955
SEKXS9 25/05/2017 Put 12.750 0.355 0.355 0.000   0 0.355
SEKXP9 25/05/2017 Call 13.000 1.765 1.765 0.000   0 1.765
SEKXQ9 25/05/2017 Put 13.000 0.420 0.420 0.000   0 0.420
SEKWT9 25/05/2017 Call 13.250 1.580 1.580 0.000   0 1.580
SEKWU9 25/05/2017 Put 13.250 0.495 0.495 0.000   0 0.495
SEKWV9 25/05/2017 Call 13.500 1.415 1.415 0.000   0 1.415
SEKWW9 25/05/2017 Put 13.500 0.590 0.590 0.000   0 0.590
SEKWX9 25/05/2017 Call 13.750 1.255 1.255 0.000   0 1.255
SEKWY9 25/05/2017 Put 13.750 0.685 0.685 0.000   0 0.685
SEKWZ9 25/05/2017 Call 14.000 1.110 1.110 0.000   0 1.110
SEKX19 25/05/2017 Put 14.000 0.800 0.800 0.000   0 0.800
SEKX29 25/05/2017 Call 14.250 0.980 0.980 0.000   0 0.980
SEKX39 25/05/2017 Put 14.250 0.925 0.925 0.000   0 0.925
SEKX49 25/05/2017 Call 14.500 0.860 0.860 0.000   0 0.860
SEKX59 25/05/2017 Put 14.500 1.060 1.060 0.000   0 1.060
SEKX69 25/05/2017 Call 14.750 0.750 0.750 0.000   0 0.750
SEKX79 25/05/2017 Put 14.750 1.205 1.205 0.000   0 1.205
SEKX89 25/05/2017 Call 15.000 0.650 0.650 0.000   0 0.650
SEKX99 25/05/2017 Put 15.000 1.360 1.360 0.000   0 1.360
SEKXA9 25/05/2017 Call 15.500 0.485 0.485 0.000   0 0.485
SEKXB9 25/05/2017 Put 15.500 1.700 1.700 0.000   0 1.700
SEKXC9 25/05/2017 Call 16.000 0.355 0.355 0.000   0 0.355
SEKXD9 25/05/2017 Put 16.000 2.080 2.080 0.000   0 2.080
SEKXF9 25/05/2017 Call 16.500 0.255 0.255 0.000   0 0.255
SEKXG9 25/05/2017 Put 16.500 2.485 2.485 0.000   0 2.485
SEKXH9 25/05/2017 Call 17.000 0.185 0.185 0.000   0 0.185
SEKXI9 25/05/2017 Put 17.000 2.915 2.915 0.000   0 2.915
SEKXJ9 25/05/2017 Call 17.500 0.135 0.135 0.000   0 0.135
SEKXK9 25/05/2017 Put 17.500 3.360 3.360 0.000   0 3.360
SEKXL9 25/05/2017 Call 18.000 0.095 0.095 0.000   0 0.095
SEKXM9 25/05/2017 Put 18.000 3.825 3.825 0.000   0 3.825
SEKXN9 25/05/2017 Call 18.500 0.075 0.075 0.000   0 0.075
SEKXO9 25/05/2017 Put 18.500 4.290 4.290 0.000   0 4.290
SEKWL9 29/06/2017 Call 12.250 2.460 2.460 0.000   0 2.460
SEKWM9 29/06/2017 Put 12.250 0.310 0.310 0.000   0 0.310
SEKW79 29/06/2017 Call 12.500 2.265 2.265 0.000   0 2.265
SEKW89 29/06/2017 Put 12.500 0.360 0.360 0.000   0 0.360
SEKQ49 29/06/2017 Call 12.750 2.075 2.075 0.000   0 2.075
SEKQ59 29/06/2017 Put 12.750 0.425 0.425 0.000   0 0.425
SEKQ69 29/06/2017 Call 13.000 1.890 1.890 0.000   0 1.890
SEKQ79 29/06/2017 Put 13.000 0.495 0.495 0.000   0 0.495
SEKPP9 29/06/2017 Call 13.250 1.710 1.710 0.000   0 1.710
SEKPQ9 29/06/2017 Put 13.250 0.575 0.575 0.000   0 0.575
SEKNU9 29/06/2017 Call 13.500 1.540 1.540 0.000   0 1.540
SEKNV9 29/06/2017 Put 13.500 0.660 0.660 0.000   0 0.660
SEKP59 29/06/2017 Call 13.750 1.380 1.380 0.000   0 1.380
SEKP69 29/06/2017 Put 13.750 0.755 0.755 0.000   0 0.755
SEKP99 29/06/2017 Call 14.000 1.235 1.235 0.000   0 1.235
SEKPK9 29/06/2017 Put 14.000 0.865 0.865 0.000   0 0.865
SEKNK9 29/06/2017 Call 14.250 1.095 1.095 0.000   0 1.095
SEKNL9 29/06/2017 Put 14.250 0.980 0.980 0.000   0 0.980
SEKNW9 29/06/2017 Call 14.500 0.975 0.975 0.000   0 0.975
SEKNX9 29/06/2017 Put 14.500 1.115 1.115 0.000   0 1.115
SEKP39 29/06/2017 Call 14.750 0.855 0.855 0.000   0 0.855
SEKP49 29/06/2017 Put 14.750 1.250 1.250 0.000   0 1.250
SEKNQ9 29/06/2017 Call 15.000 0.755 0.755 0.000   0 0.755
SEKNR9 29/06/2017 Put 15.000 1.405 1.405 0.000   0 1.405
SEKN89 29/06/2017 Call 15.500 0.580 0.580 0.000   0 0.580
SEKN99 29/06/2017 Put 15.500 1.740 1.740 0.000   0 1.740
SEKP79 29/06/2017 Call 16.000 0.440 0.440 0.000   0 0.440
SEKP89 29/06/2017 Put 16.000 2.110 2.110 0.000   0 2.110
SEKN69 29/06/2017 Call 16.500 0.330 0.330 0.000   0 0.330
SEKN79 29/06/2017 Put 16.500 2.505 2.505 0.000   0 2.505
SEKNO9 29/06/2017 Call 17.000 0.250 0.250 0.000   0 0.250
SEKNP9 29/06/2017 Put 17.000 2.925 2.925 0.000   0 2.925
SEKP19 29/06/2017 Call 17.500 0.190 0.190 0.000   0 0.190
SEKP29 29/06/2017 Put 17.500 3.370 3.370 0.000   0 3.370
SEKNM9 29/06/2017 Call 18.000 0.150 0.150 0.000   0 0.150
SEKNN9 29/06/2017 Put 18.000 3.825 3.825 0.000   0 3.825
SEKNY9 29/06/2017 Call 18.500 0.115 0.115 0.000   0 0.115
SEKNZ9 29/06/2017 Put 18.500 4.285 4.285 0.000   0 4.285
SEKNS9 29/06/2017 Call 19.000 0.095 0.095 0.000   0 0.095
SEKNT9 29/06/2017 Put 19.000 4.765 4.765 0.000   0 4.765
SEKQ89 29/06/2017 Call 19.500 0.075 0.075 0.000   0 0.075
SEKQ99 29/06/2017 Put 19.500 5.240 5.240 0.000   0 5.240
SEKQC9 29/06/2017 Call 20.000 0.055 0.055 0.000   0 0.055
SEKQD9 29/06/2017 Put 20.000 5.725 5.725 0.000   0 5.725
SEKWN9 28/09/2017 Call 12.250 2.445 2.445 0.000   0 2.445
SEKWO9 28/09/2017 Put 12.250 0.350 0.350 0.000   0 0.350
SEKW99 28/09/2017 Call 12.500 2.255 2.255 0.000   0 2.255
SEKWA9 28/09/2017 Put 12.500 0.420 0.420 0.000   0 0.420
SEKVU9 28/09/2017 Call 12.750 2.075 2.075 0.000   0 2.075
SEKVV9 28/09/2017 Put 12.750 0.495 0.495 0.000   0 0.495
SEKVG9 28/09/2017 Call 13.000 1.900 1.900 0.000   0 1.900
SEKVH9 28/09/2017 Put 13.000 0.580 0.580 0.000   0 0.580
SEKUB9 28/09/2017 Call 13.250 1.740 1.740 0.000   0 1.740
SEKUC9 28/09/2017 Put 13.250 0.680 0.680 0.000   0 0.680
SEKU19 28/09/2017 Call 13.500 1.580 1.580 0.000   0 1.580
SEKU29 28/09/2017 Put 13.500 0.780 0.780 0.000   0 0.780
SEKTQ9 28/09/2017 Call 13.750 1.440 1.440 0.000   0 1.440
SEKTR9 28/09/2017 Put 13.750 0.895 0.895 0.000   0 0.895
SEKTK9 28/09/2017 Call 14.000 1.305 1.305 0.000   0 1.305
SEKTL9 28/09/2017 Put 14.000 1.015 1.015 0.000   0 1.015
SEKTI9 28/09/2017 Call 14.250 1.185 1.185 0.000   0 1.185
SEKTJ9 28/09/2017 Put 14.250 1.150 1.150 0.000   0 1.150
SEKTA9 28/09/2017 Call 14.500 1.065 1.065 0.000   0 1.065
SEKTB9 28/09/2017 Put 14.500 1.285 1.285 0.000   0 1.285
SEKTO9 28/09/2017 Call 14.750 0.960 0.960 0.000   0 0.960
SEKTP9 28/09/2017 Put 14.750 1.435 1.435 0.000   0 1.435
SEKTM9 28/09/2017 Call 15.000 0.865 0.865 0.000   0 0.865
SEKTN9 28/09/2017 Put 15.000 1.590 1.590 0.000   0 1.590
SEKT69 28/09/2017 Call 15.500 0.690 0.690 0.000   0 0.690
SEKT79 28/09/2017 Put 15.500 1.925 1.925 0.000   0 1.925
SEKTW9 28/09/2017 Call 16.000 0.550 0.550 0.000   0 0.550
SEKTX9 28/09/2017 Put 16.000 2.285 2.285 0.000   0 2.285
SEKT89 28/09/2017 Call 16.500 0.430 0.430 0.000   0 0.430
SEKT99 28/09/2017 Put 16.500 2.665 2.665 0.000   0 2.665
SEKTE9 28/09/2017 Call 17.000 0.335 0.335 0.000   0 0.335
SEKTF9 28/09/2017 Put 17.000 3.070 3.070 0.000   0 3.070
SEKTU9 28/09/2017 Call 17.500 0.260 0.260 0.000   0 0.260
SEKTV9 28/09/2017 Put 17.500 3.495 3.495 0.000   0 3.495
SEKTG9 28/09/2017 Call 18.000 0.200 0.200 0.000   0 0.200
SEKTH9 28/09/2017 Put 18.000 3.935 3.935 0.000   0 3.935
SEKTS9 28/09/2017 Call 18.500 0.150 0.150 0.000   0 0.150
SEKTT9 28/09/2017 Put 18.500 4.380 4.380 0.000   0 4.380
SEKTY9 28/09/2017 Call 19.000 0.115 0.115 0.000   0 0.115
SEKTZ9 28/09/2017 Put 19.000 4.840 4.840 0.000   0 4.840
SEKTC9 28/09/2017 Call 19.500 0.085 0.085 0.000   0 0.085
SEKTD9 28/09/2017 Put 19.500 5.310 5.310 0.000   0 5.310
SEKRO9 21/12/2017 Call 17.500 0.410 0.410 0.000   0 0.410
SEKRP9 21/12/2017 Put 17.500 3.560 3.560 0.000   0 3.560
SEKQF9 27/06/2019 Call 19.000 0.800 0.800 0.000   0 0.800
SEKQE9 27/06/2019 Put 19.000 5.385 5.385 0.000   0 5.385
SEKQG9 27/06/2019 Call 19.010 0.785 0.785 0.000   0 0.785
SEKQH9 27/06/2019 Put 19.010 5.335 5.335 0.000   0 5.335

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.