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 15.150 Down -0.060 15.060 15.260 15.300 15.390 15.040 900,013 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKEP9 28/07/2016 Call 10.500 4.665 4.665 0.000   0 4.665
SEKEQ9 28/07/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKEF9 28/07/2016 Call 10.750 4.415 4.415 0.000   0 4.415
SEKEG9 28/07/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKE89 28/07/2016 Call 11.000 4.165 4.165 0.000   0 4.165
SEKE99 28/07/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKDT9 28/07/2016 Call 11.250 3.915 3.915 0.000   0 3.915
SEKDU9 28/07/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKDV9 28/07/2016 Call 11.500 3.665 3.665 0.000   0 3.665
SEKDW9 28/07/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKDL9 28/07/2016 Call 11.750 3.415 3.415 0.000   0 3.415
SEKDM9 28/07/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKD79 28/07/2016 Call 12.000 3.170 3.170 0.000   0 3.170
SEKD89 28/07/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKD59 28/07/2016 Call 12.250 2.920 2.920 0.000   0 2.920
SEKD69 28/07/2016 Put 12.250 0.001 0.001 0.000   0 0.001
SEKD39 28/07/2016 Call 12.500 2.675 2.675 0.000   0 2.675
SEKD49 28/07/2016 Put 12.500 0.003 0.003 0.000   0 0.003
SEKCI9 28/07/2016 Call 12.750 2.430 2.430 0.000   0 2.430
SEKCJ9 28/07/2016 Put 12.750 0.005 0.005 0.000   0 0.005
SEKC19 28/07/2016 Call 13.000 2.190 2.190 0.000   0 2.190
SEKC29 28/07/2016 Put 13.000 0.010 0.010 0.000   0 0.010
SEKCQ9 28/07/2016 Call 13.250 1.950 1.950 0.000   0 1.950
SEKCR9 28/07/2016 Put 13.250 0.020 0.020 0.000   0 0.020
SEKCM9 28/07/2016 Call 13.500 1.715 1.715 0.000   0 1.715
SEKCN9 28/07/2016 Put 13.500 0.035 0.035 0.000   0 0.035
SEKCK9 28/07/2016 Call 13.750 1.480 1.480 0.000   0 1.480
SEKCL9 28/07/2016 Put 13.750 0.055 0.055 0.000   0 0.055
SEKC39 28/07/2016 Call 14.000 1.260 1.260 0.000   0 1.260
SEKC49 28/07/2016 Put 14.000 0.085 0.085 0.000   140 0.085
SEKIX9 28/07/2016 Call 14.010 1.255 1.255 0.000   0 1.255
SEKIW9 28/07/2016 Put 14.010 0.085 0.085 0.000   0 0.085
SEKCU9 28/07/2016 Call 14.250 1.050 1.050 0.000   0 1.050
SEKCV9 28/07/2016 Put 14.250 0.125 0.125 0.000   0 0.125
SEKIY9 28/07/2016 Call 14.260 1.045 1.045 0.000   0 1.045
SEKIZ9 28/07/2016 Put 14.260 0.130 0.130 0.000   0 0.130
SEKCO9 28/07/2016 Call 14.500 0.860 0.860 0.000   0 0.860
SEKCP9 28/07/2016 Put 14.500 0.185 0.185 0.000   300 0.185
SEKC59 28/07/2016 Call 14.750 0.680 0.680 0.000   0 0.680
SEKC69 28/07/2016 Put 14.750 0.260 0.260 0.000   0 0.260
SEKCW9 28/07/2016 Call 15.000 0.530 0.530 0.000   30 0.530
SEKCX9 28/07/2016 Put 15.000 0.355 0.355 0.000   435 0.355
SEKKA9 28/07/2016 Call 15.010 0.520 0.520 0.000   0 0.520
SEKKB9 28/07/2016 Put 15.010 0.360 0.360 0.000   0 0.360
SEKC99 28/07/2016 Call 15.500 0.290 0.290 0.000   112 0.290
SEKCF9 28/07/2016 Put 15.500 0.620 0.620 0.000   60 0.620
SEKCY9 28/07/2016 Call 16.000 0.140 0.140 0.000   544 0.140
SEKCZ9 28/07/2016 Put 16.000 0.970 0.970 0.000   85 0.970
SEKC79 28/07/2016 Call 16.500 0.060 0.060 0.000   625 0.060
SEKC89 28/07/2016 Put 16.500 1.395 1.395 0.000   2 1.395
SEKCS9 28/07/2016 Call 17.000 0.025 0.025 0.000   202 0.025
SEKCT9 28/07/2016 Put 17.000 1.860 1.860 0.000   0 1.860
SEKCG9 28/07/2016 Call 17.500 0.008 0.008 0.000   868 0.008
SEKCH9 28/07/2016 Put 17.500 2.350 2.350 0.000   0 2.350
SEKD19 28/07/2016 Call 18.000 0.002 0.002 0.000   59 0.002
SEKD29 28/07/2016 Put 18.000 2.850 2.850 0.000   0 2.850
SEKFX9 28/07/2016 Call 18.500 0.001 0.001 0.000   0 0.001
SEKFY9 28/07/2016 Put 18.500 3.350 3.350 0.000   0 3.350
SEKFZ9 28/07/2016 Call 19.000 0.000 0.000 0.000   0 0.000
SEKG19 28/07/2016 Put 19.000 3.850 3.850 0.000   0 3.850
SEKGO9 28/07/2016 Call 19.500 0.000 0.000 0.000   0 0.000
SEKGP9 28/07/2016 Put 19.500 4.350 4.350 0.000   0 4.350
SEKIO9 28/07/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIP9 28/07/2016 Put 20.000 4.850 4.850 0.000   0 4.850
SEKLP9 28/07/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLQ9 28/07/2016 Put 20.500 5.350 5.350 0.000   0 5.350
SEKFF9 25/08/2016 Call 12.750 2.515 2.515 0.000   0 2.515
SEKFG9 25/08/2016 Put 12.750 0.070 0.070 0.000   0 0.070
SEKEX9 25/08/2016 Call 13.000 2.280 2.280 0.000   0 2.280
SEKEY9 25/08/2016 Put 13.000 0.090 0.090 0.000   0 0.090
SEKFT9 25/08/2016 Call 13.250 2.060 2.060 0.000   0 2.060
SEKFU9 25/08/2016 Put 13.250 0.110 0.110 0.000   0 0.110
SEKFJ9 25/08/2016 Call 13.500 1.840 1.840 0.000   0 1.840
SEKFK9 25/08/2016 Put 13.500 0.140 0.140 0.000   0 0.140
SEKFH9 25/08/2016 Call 13.750 1.630 1.630 0.000   0 1.630
SEKFI9 25/08/2016 Put 13.750 0.180 0.180 0.000   0 0.180
SEKFN9 25/08/2016 Call 14.000 1.430 1.430 0.000   0 1.430
SEKFO9 25/08/2016 Put 14.000 0.230 0.230 0.000   1,050 0.230
SEKFL9 25/08/2016 Call 14.250 1.240 1.240 0.000   0 1.240
SEKFM9 25/08/2016 Put 14.250 0.290 0.290 0.000   0 0.290
SEKF49 25/08/2016 Call 14.500 1.060 1.060 0.000   0 1.060
SEKF59 25/08/2016 Put 14.500 0.365 0.365 0.000   1,125 0.365
SEKEZ9 25/08/2016 Call 14.750 0.900 0.900 0.000   0 0.900
SEKF19 25/08/2016 Put 14.750 0.460 0.460 0.000   30 0.460
SEKFP9 25/08/2016 Call 15.000 0.760 0.760 0.000   0 0.760
SEKFQ9 25/08/2016 Put 15.000 0.570 0.570 0.000   20 0.570
SEKF29 25/08/2016 Call 15.500 0.520 0.520 0.000   0 0.520
SEKF39 25/08/2016 Put 15.500 0.830 0.830 0.000   0 0.830
SEKFR9 25/08/2016 Call 16.000 0.345 0.345 0.000   112 0.345
SEKFS9 25/08/2016 Put 16.000 1.155 1.155 0.000   0 1.155
SEKF69 25/08/2016 Call 16.500 0.220 0.220 0.225 5 186 0.220
SEKF79 25/08/2016 Put 16.500 1.530 1.530 0.000   0 1.530
SEKFV9 25/08/2016 Call 17.000 0.140 0.140 0.000   68 0.140
SEKFW9 25/08/2016 Put 17.000 1.950 1.950 0.000   0 1.950
SEKF89 25/08/2016 Call 17.500 0.085 0.085 0.000   1,050 0.085
SEKF99 25/08/2016 Put 17.500 2.400 2.400 0.000   0 2.400
SEKG49 25/08/2016 Call 18.000 0.050 0.050 0.000   1,050 0.050
SEKG59 25/08/2016 Put 18.000 2.870 2.870 0.000   0 2.870
SEKG69 25/08/2016 Call 18.500 0.025 0.025 0.000   0 0.025
SEKG79 25/08/2016 Put 18.500 3.355 3.355 0.000   0 3.355
SEKG29 25/08/2016 Call 19.000 0.015 0.015 0.000   0 0.015
SEKG39 25/08/2016 Put 19.000 3.850 3.850 0.000   0 3.850
SEKGQ9 25/08/2016 Call 19.500 0.008 0.008 0.000   0 0.008
SEKGR9 25/08/2016 Put 19.500 4.350 4.350 0.000   0 4.350
SEKIQ9 25/08/2016 Call 20.000 0.004 0.004 0.000   127 0.004
SEKIR9 25/08/2016 Put 20.000 4.850 4.850 0.000   0 4.850
SEKLR9 25/08/2016 Call 20.500 0.002 0.002 0.000   0 0.002
SEKLS9 25/08/2016 Put 20.500 5.350 5.350 0.000   0 5.350
SEKT98 29/09/2016 Call 10.250 4.940 4.940 0.000   0 4.940
SEKTA8 29/09/2016 Put 10.250 0.007 0.007 0.000   0 0.007
SEKTD8 29/09/2016 Call 10.500 4.695 4.695 0.000   0 4.695
SEKTE8 29/09/2016 Put 10.500 0.010 0.010 0.000   0 0.010
SEKTR8 29/09/2016 Call 10.750 4.445 4.445 0.000   0 4.445
SEKTS8 29/09/2016 Put 10.750 0.015 0.015 0.000   0 0.015
SEKTL8 29/09/2016 Call 11.000 4.200 4.200 0.000   0 4.200
SEKTM8 29/09/2016 Put 11.000 0.020 0.020 0.000   0 0.020
SEKT58 29/09/2016 Call 11.250 3.955 3.955 0.000   0 3.955
SEKT68 29/09/2016 Put 11.250 0.030 0.030 0.000   0 0.030
SEKTJ8 29/09/2016 Call 11.500 3.710 3.710 0.000   0 3.710
SEKTK8 29/09/2016 Put 11.500 0.045 0.045 0.000   0 0.045
SEKTX8 29/09/2016 Call 11.750 3.470 3.470 0.000   0 3.470
SEKTY8 29/09/2016 Put 11.750 0.060 0.060 0.000   0 0.060
SEKTN8 29/09/2016 Call 12.000 3.235 3.235 0.000   0 3.235
SEKTO8 29/09/2016 Put 12.000 0.075 0.075 0.000   0 0.075
SEKT78 29/09/2016 Call 12.250 3.000 3.000 0.000   0 3.000
SEKT88 29/09/2016 Put 12.250 0.095 0.095 0.000   0 0.095
SEKTH8 29/09/2016 Call 12.500 2.770 2.770 0.000   0 2.770
SEKTI8 29/09/2016 Put 12.500 0.120 0.120 0.000   0 0.120
SEKTV8 29/09/2016 Call 12.750 2.550 2.550 0.000   0 2.550
SEKTW8 29/09/2016 Put 12.750 0.145 0.145 0.000   0 0.145
SEKTB8 29/09/2016 Call 13.000 2.330 2.330 0.000   0 2.330
SEKTC8 29/09/2016 Put 13.000 0.180 0.180 0.000   35 0.180
SEKTF8 29/09/2016 Call 13.250 2.120 2.120 0.000   0 2.120
SEKTG8 29/09/2016 Put 13.250 0.220 0.220 0.000   0 0.220
SEKTT8 29/09/2016 Call 13.500 1.915 1.915 0.000   0 1.915
SEKTU8 29/09/2016 Put 13.500 0.270 0.270 0.000   6 0.270
SEKKH9 29/09/2016 Call 13.510 1.800 1.800 0.000   0 1.800
SEKKG9 29/09/2016 Put 13.510 0.270 0.270 0.000   0 0.270
SEKTP8 29/09/2016 Call 13.750 1.715 1.715 0.000   0 1.715
SEKTQ8 29/09/2016 Put 13.750 0.330 0.330 0.000   0 0.330
SEKKE9 29/09/2016 Call 13.760 1.610 1.610 0.000   23 1.610
SEKKF9 29/09/2016 Put 13.760 0.330 0.330 0.000   0 0.330
SEKTZ8 29/09/2016 Call 14.000 1.525 1.525 0.000   24 1.525
SEKU18 29/09/2016 Put 14.000 0.400 0.400 0.000   0 0.400
SEKK59 29/09/2016 Call 14.010 1.430 1.430 0.000   23 1.430
SEKK49 29/09/2016 Put 14.010 0.400 0.400 0.000   0 0.400
SEKU48 29/09/2016 Call 14.250 1.350 1.350 0.000   0 1.350
SEKU58 29/09/2016 Put 14.250 0.480 0.480 0.000   0 0.480
SEKK69 29/09/2016 Call 14.260 1.260 1.260 0.000   0 1.260
SEKK79 29/09/2016 Put 14.260 0.485 0.485 0.000   0 0.485
SEKUA8 29/09/2016 Call 14.500 1.185 1.185 0.000   0 1.185
SEKUB8 29/09/2016 Put 14.500 0.575 0.575 0.000   9 0.575
SEKKI9 29/09/2016 Call 14.510 1.105 1.105 0.000   0 1.105
SEKKJ9 29/09/2016 Put 14.510 0.575 0.575 0.000   0 0.575
SEKUI8 29/09/2016 Call 14.750 1.035 1.035 0.000   0 1.035
SEKUJ8 29/09/2016 Put 14.750 0.685 0.685 0.000   100 0.685
SEKVN8 29/09/2016 Call 15.000 0.890 0.890 0.000   30 0.890
SEKVO8 29/09/2016 Put 15.000 0.800 0.800 0.000   98 0.800
SEKVT8 29/09/2016 Call 15.500 0.655 0.655 0.000   0 0.655
SEKVU8 29/09/2016 Put 15.500 1.080 1.080 0.000   290 1.080
SEKVZ8 29/09/2016 Call 16.000 0.475 0.475 0.000   0 0.475
SEKW18 29/09/2016 Put 16.000 1.405 1.405 0.000   0 1.405
SEKWW8 29/09/2016 Call 16.500 0.335 0.335 0.000   4 0.335
SEKWX8 29/09/2016 Put 16.500 1.770 1.770 0.000   0 1.770
SEKWU8 29/09/2016 Call 17.000 0.235 0.235 0.270 20 236 0.235
SEKWV8 29/09/2016 Put 17.000 2.170 2.170 0.000   67 2.170
SEKXD8 29/09/2016 Call 17.500 0.160 0.160 0.000   107 0.160
SEKXF8 29/09/2016 Put 17.500 2.605 2.605 0.000   0 2.605
SEKYW8 29/09/2016 Call 18.000 0.110 0.110 0.000   129 0.110
SEKYX8 29/09/2016 Put 18.000 3.055 3.055 0.000   0 3.055
SEKB49 29/09/2016 Call 18.500 0.075 0.075 0.000   0 0.075
SEKB59 29/09/2016 Put 18.500 3.525 3.525 0.000   0 3.525
SEKBJ9 29/09/2016 Call 19.000 0.050 0.050 0.000   0 0.050
SEKBK9 29/09/2016 Put 19.000 4.000 4.000 0.000   0 4.000
SEKGS9 29/09/2016 Call 19.500 0.035 0.035 0.000   0 0.035
SEKGT9 29/09/2016 Put 19.500 4.485 4.485 0.000   0 4.485
SEKIF9 29/09/2016 Call 19.510 0.030 0.030 0.000   0 0.030
SEKI99 29/09/2016 Put 19.510 4.480 4.480 0.000   22 4.480
SEKIS9 29/09/2016 Call 20.000 0.020 0.020 0.000   0 0.020
SEKIT9 29/09/2016 Put 20.000 4.970 4.970 0.000   0 4.970
SEKLT9 29/09/2016 Call 20.500 0.015 0.015 0.000   0 0.015
SEKLU9 29/09/2016 Put 20.500 5.460 5.460 0.000   0 5.460
SEKPR9 27/10/2016 Call 12.750 2.590 2.590 0.000   0 2.590
SEKPS9 27/10/2016 Put 12.750 0.195 0.195 0.000   0 0.195
SEKPT9 27/10/2016 Call 13.000 2.375 2.375 0.000   0 2.375
SEKPU9 27/10/2016 Put 13.000 0.240 0.240 0.000   0 0.240
SEKPL9 27/10/2016 Call 13.250 2.165 2.165 0.000   0 2.165
SEKPM9 27/10/2016 Put 13.250 0.290 0.290 0.000   0 0.290
SEKM59 27/10/2016 Call 13.500 1.960 1.960 0.000   0 1.960
SEKM69 27/10/2016 Put 13.500 0.350 0.350 0.000   0 0.350
SEKM39 27/10/2016 Call 13.750 1.770 1.770 0.000   0 1.770
SEKM49 27/10/2016 Put 13.750 0.415 0.415 0.000   0 0.415
SEKL39 27/10/2016 Call 14.000 1.590 1.590 0.000   0 1.590
SEKL49 27/10/2016 Put 14.000 0.490 0.490 0.000   0 0.490
SEKLB9 27/10/2016 Call 14.250 1.420 1.420 0.000   0 1.420
SEKLC9 27/10/2016 Put 14.250 0.580 0.580 0.000   0 0.580
SEKKW9 27/10/2016 Call 14.500 1.260 1.260 0.000   0 1.260
SEKKX9 27/10/2016 Put 14.500 0.670 0.670 0.000   0 0.670
SEKL99 27/10/2016 Call 14.750 1.115 1.115 0.000   0 1.115
SEKLA9 27/10/2016 Put 14.750 0.785 0.785 0.000   0 0.785
SEKLJ9 27/10/2016 Call 15.000 0.975 0.975 0.000   0 0.975
SEKLK9 27/10/2016 Put 15.000 0.900 0.900 0.000   5 0.900
SEKKS9 27/10/2016 Call 15.500 0.745 0.745 0.000   0 0.745
SEKKT9 27/10/2016 Put 15.500 1.170 1.170 0.000   0 1.170
SEKLH9 27/10/2016 Call 16.000 0.560 0.560 0.000   0 0.560
SEKLI9 27/10/2016 Put 16.000 1.485 1.485 0.000   0 1.485
SEKKQ9 27/10/2016 Call 16.500 0.415 0.415 0.395 600 600 0.415
SEKKR9 27/10/2016 Put 16.500 1.840 1.840 0.000   0 1.840
SEKLD9 27/10/2016 Call 17.000 0.305 0.305 0.000   750 0.305
SEKLE9 27/10/2016 Put 17.000 2.235 2.235 0.000   0 2.235
SEKKU9 27/10/2016 Call 17.500 0.225 0.225 0.000   0 0.225
SEKKV9 27/10/2016 Put 17.500 2.650 2.650 0.000   0 2.650
SEKLF9 27/10/2016 Call 18.000 0.165 0.165 0.000   0 0.165
SEKLG9 27/10/2016 Put 18.000 3.095 3.095 0.000   0 3.095
SEKL79 27/10/2016 Call 18.500 0.125 0.125 0.000   0 0.125
SEKL89 27/10/2016 Put 18.500 3.555 3.555 0.000   0 3.555
SEKKY9 27/10/2016 Call 19.000 0.090 0.090 0.000   0 0.090
SEKKZ9 27/10/2016 Put 19.000 4.025 4.025 0.000   0 4.025
SEKL59 27/10/2016 Call 19.500 0.070 0.070 0.000   0 0.070
SEKL69 27/10/2016 Put 19.500 4.505 4.505 0.000   0 4.505
SEKL19 27/10/2016 Call 20.000 0.050 0.050 0.000   0 0.050
SEKL29 27/10/2016 Put 20.000 4.990 4.990 0.000   0 4.990
SEKLW9 27/10/2016 Call 20.500 0.035 0.035 0.000   0 0.035
SEKLX9 27/10/2016 Put 20.500 5.480 5.480 0.000   0 5.480
SEKPV9 24/11/2016 Call 12.750 2.630 2.630 0.000   0 2.630
SEKPW9 24/11/2016 Put 12.750 0.255 0.255 0.000   0 0.255
SEKPX9 24/11/2016 Call 13.000 2.420 2.420 0.000   0 2.420
SEKPY9 24/11/2016 Put 13.000 0.300 0.300 0.000   0 0.300
SEKPN9 24/11/2016 Call 13.250 2.215 2.215 0.000   0 2.215
SEKPO9 24/11/2016 Put 13.250 0.355 0.355 0.000   0 0.355
SEKN49 24/11/2016 Call 13.500 2.020 2.020 0.000   0 2.020
SEKN59 24/11/2016 Put 13.500 0.415 0.415 0.000   0 0.415
SEKMB9 24/11/2016 Call 13.750 1.835 1.835 0.000   0 1.835
SEKMC9 24/11/2016 Put 13.750 0.485 0.485 0.000   0 0.485
SEKMV9 24/11/2016 Call 14.000 1.660 1.660 0.000   0 1.660
SEKMW9 24/11/2016 Put 14.000 0.560 0.560 0.000   0 0.560
SEKMF9 24/11/2016 Call 14.250 1.500 1.500 0.000   0 1.500
SEKMG9 24/11/2016 Put 14.250 0.655 0.655 0.000   0 0.655
SEKM79 24/11/2016 Call 14.500 1.345 1.345 0.000   0 1.345
SEKM89 24/11/2016 Put 14.500 0.755 0.755 0.000   0 0.755
SEKMP9 24/11/2016 Call 14.750 1.205 1.205 0.000   0 1.205
SEKMQ9 24/11/2016 Put 14.750 0.865 0.865 0.000   0 0.865
SEKMT9 24/11/2016 Call 15.000 1.075 1.075 0.000   0 1.075
SEKMU9 24/11/2016 Put 15.000 0.985 0.985 0.000   0 0.985
SEKM99 24/11/2016 Call 15.500 0.840 0.840 0.000   0 0.840
SEKMA9 24/11/2016 Put 15.500 1.255 1.255 0.000   0 1.255
SEKMZ9 24/11/2016 Call 16.000 0.645 0.645 0.000   0 0.645
SEKN19 24/11/2016 Put 16.000 1.565 1.565 0.000   0 1.565
SEKMD9 24/11/2016 Call 16.500 0.490 0.490 0.000   0 0.490
SEKME9 24/11/2016 Put 16.500 1.910 1.910 0.000   10 1.910
SEKMX9 24/11/2016 Call 17.000 0.370 0.370 0.000   0 0.370
SEKMY9 24/11/2016 Put 17.000 2.290 2.290 0.000   0 2.290
SEKML9 24/11/2016 Call 17.500 0.275 0.275 0.000   0 0.275
SEKMM9 24/11/2016 Put 17.500 2.705 2.705 0.000   0 2.705
SEKMH9 24/11/2016 Call 18.000 0.210 0.210 0.000   0 0.210
SEKMI9 24/11/2016 Put 18.000 3.140 3.140 0.000   0 3.140
SEKMR9 24/11/2016 Call 18.500 0.160 0.160 0.000   0 0.160
SEKMS9 24/11/2016 Put 18.500 3.585 3.585 0.000   0 3.585
SEKMJ9 24/11/2016 Call 19.000 0.125 0.125 0.000   0 0.125
SEKMK9 24/11/2016 Put 19.000 4.050 4.050 0.000   0 4.050
SEKMN9 24/11/2016 Call 19.500 0.095 0.095 0.000   0 0.095
SEKMO9 24/11/2016 Put 19.500 4.525 4.525 0.000   0 4.525
SEKN29 24/11/2016 Call 20.000 0.070 0.070 0.000   0 0.070
SEKN39 24/11/2016 Put 20.000 5.005 5.005 0.000   0 5.005
SEKER9 22/12/2016 Call 10.500 4.720 4.720 0.000   0 4.720
SEKES9 22/12/2016 Put 10.500 0.060 0.060 0.000   0 0.060
SEKEJ9 22/12/2016 Call 10.750 4.480 4.480 0.000   0 4.480
SEKEK9 22/12/2016 Put 10.750 0.075 0.075 0.000   0 0.075
SEKEH9 22/12/2016 Call 11.000 4.240 4.240 0.000   0 4.240
SEKEI9 22/12/2016 Put 11.000 0.090 0.090 0.000   0 0.090
SEKDX9 22/12/2016 Call 11.250 4.005 4.005 0.000   0 4.005
SEKDY9 22/12/2016 Put 11.250 0.110 0.110 0.000   0 0.110
SEKDZ9 22/12/2016 Call 11.500 3.770 3.770 0.000   0 3.770
SEKE19 22/12/2016 Put 11.500 0.135 0.135 0.000   0 0.135
SEKDN9 22/12/2016 Call 11.750 3.540 3.540 0.000   0 3.540
SEKDO9 22/12/2016 Put 11.750 0.160 0.160 0.000   0 0.160
SEKJW9 22/12/2016 Call 11.760 3.480 3.480 0.000   0 3.480
SEKJV9 22/12/2016 Put 11.760 0.160 0.160 0.000   0 0.160
SEKBY9 22/12/2016 Call 12.000 3.315 3.315 0.000   0 3.315
SEKBZ9 22/12/2016 Put 12.000 0.190 0.190 0.000   0 0.190
SEKJY9 22/12/2016 Call 12.010 3.260 3.260 0.000   0 3.260
SEKJX9 22/12/2016 Put 12.010 0.190 0.190 0.000   50 0.190
SEKBU9 22/12/2016 Call 12.250 3.095 3.095 0.000   0 3.095
SEKBV9 22/12/2016 Put 12.250 0.220 0.220 0.000   0 0.220
SEKBW9 22/12/2016 Call 12.500 2.885 2.885 0.000   0 2.885
SEKBX9 22/12/2016 Put 12.500 0.260 0.260 0.000   0 0.260
SEKZU8 22/12/2016 Call 12.750 2.675 2.675 0.000   0 2.675
SEKZV8 22/12/2016 Put 12.750 0.305 0.305 0.000   0 0.305
SEKYZ8 22/12/2016 Call 13.000 2.475 2.475 0.000   0 2.475
SEKZ18 22/12/2016 Put 13.000 0.360 0.360 0.000   0 0.360
SEKZC8 22/12/2016 Call 13.250 2.280 2.280 0.000   0 2.280
SEKZD8 22/12/2016 Put 13.250 0.415 0.415 0.000   0 0.415
SEKZM8 22/12/2016 Call 13.500 2.095 2.095 0.000   100 2.095
SEKZN8 22/12/2016 Put 13.500 0.480 0.480 0.000   0 0.480
SEKZO8 22/12/2016 Call 13.750 1.915 1.915 0.000   0 1.915
SEKZP8 22/12/2016 Put 13.750 0.555 0.555 0.000   0 0.555
SEKZ68 22/12/2016 Call 14.000 1.745 1.745 0.000   0 1.745
SEKZ78 22/12/2016 Put 14.000 0.640 0.640 0.000   0 0.640
SEKZG8 22/12/2016 Call 14.250 1.590 1.590 0.000   0 1.590
SEKZH8 22/12/2016 Put 14.250 0.735 0.735 0.000   0 0.735
SEKZK8 22/12/2016 Call 14.500 1.440 1.440 0.000   0 1.440
SEKZL8 22/12/2016 Put 14.500 0.835 0.835 0.000   0 0.835
SEKZS8 22/12/2016 Call 14.750 1.305 1.305 0.000   0 1.305
SEKZT8 22/12/2016 Put 14.750 0.950 0.950 0.000   30 0.950
SEKZ48 22/12/2016 Call 15.000 1.170 1.170 0.000   0 1.170
SEKZ58 22/12/2016 Put 15.000 1.070 1.070 0.000   0 1.070
SEKZI8 22/12/2016 Call 15.500 0.940 0.940 0.000   1,350 0.940
SEKZJ8 22/12/2016 Put 15.500 1.340 1.340 0.000   20 1.340
SEKZE8 22/12/2016 Call 16.000 0.745 0.745 0.000   300 0.745
SEKZF8 22/12/2016 Put 16.000 1.645 1.645 0.000   0 1.645
SEKZ88 22/12/2016 Call 16.500 0.580 0.580 0.000   0 0.580
SEKZ98 22/12/2016 Put 16.500 1.980 1.980 0.000   10 1.980
SEKZA8 22/12/2016 Call 17.000 0.450 0.450 0.000   42 0.450
SEKZB8 22/12/2016 Put 17.000 2.350 2.350 0.000   0 2.350
SEKZQ8 22/12/2016 Call 17.500 0.345 0.345 0.000   100 0.345
SEKZR8 22/12/2016 Put 17.500 2.750 2.750 0.000   0 2.750
SEKEW9 22/12/2016 Call 17.510 0.345 0.345 0.000   0 0.345
SEKEV9 22/12/2016 Put 17.510 2.715 2.715 0.000   0 2.715
SEKZ28 22/12/2016 Call 18.000 0.265 0.265 0.000   0 0.265
SEKZ38 22/12/2016 Put 18.000 3.175 3.175 0.000   0 3.175
SEKET9 22/12/2016 Call 18.010 0.265 0.265 0.000   0 0.265
SEKEU9 22/12/2016 Put 18.010 3.135 3.135 0.000   15 3.135
SEKB69 22/12/2016 Call 18.500 0.210 0.210 0.000   0 0.210
SEKB79 22/12/2016 Put 18.500 3.620 3.620 0.000   0 3.620
SEKBL9 22/12/2016 Call 19.000 0.165 0.165 0.000   0 0.165
SEKBM9 22/12/2016 Put 19.000 4.080 4.080 0.000   0 4.080
SEKGU9 22/12/2016 Call 19.500 0.130 0.130 0.000   0 0.130
SEKGV9 22/12/2016 Put 19.500 4.545 4.545 0.000   0 4.545
SEKIU9 22/12/2016 Call 20.000 0.105 0.105 0.000   0 0.105
SEKIV9 22/12/2016 Put 20.000 5.025 5.025 0.000   0 5.025
SEKLY9 22/12/2016 Call 20.500 0.075 0.075 0.000   0 0.075
SEKLZ9 22/12/2016 Put 20.500 5.505 5.505 0.000   0 5.505
SEKPZ9 30/03/2017 Call 12.750 2.845 2.845 0.000   0 2.845
SEKQ19 30/03/2017 Put 12.750 0.500 0.500 0.000   0 0.500
SEKQ29 30/03/2017 Call 13.000 2.655 2.655 0.000   0 2.655
SEKQ39 30/03/2017 Put 13.000 0.565 0.565 0.000   0 0.565
SEKKC9 30/03/2017 Call 13.250 2.475 2.475 0.000   0 2.475
SEKKD9 30/03/2017 Put 13.250 0.635 0.635 0.000   0 0.635
SEKJ39 30/03/2017 Call 13.500 2.300 2.300 0.000   0 2.300
SEKJ49 30/03/2017 Put 13.500 0.710 0.710 0.000   0 0.710
SEKJP9 30/03/2017 Call 13.750 2.130 2.130 0.000   0 2.130
SEKJQ9 30/03/2017 Put 13.750 0.800 0.800 0.000   0 0.800
SEKJH9 30/03/2017 Call 14.000 1.975 1.975 0.000   0 1.975
SEKJI9 30/03/2017 Put 14.000 0.895 0.895 0.000   0 0.895
SEKJ99 30/03/2017 Call 14.250 1.820 1.820 0.000   0 1.820
SEKJA9 30/03/2017 Put 14.250 0.990 0.990 0.000   0 0.990
SEKJ59 30/03/2017 Call 14.500 1.680 1.680 0.000   0 1.680
SEKJ69 30/03/2017 Put 14.500 1.100 1.100 0.000   0 1.100
SEKJT9 30/03/2017 Call 14.750 1.545 1.545 0.000   0 1.545
SEKJU9 30/03/2017 Put 14.750 1.215 1.215 0.000   0 1.215
SEKJJ9 30/03/2017 Call 15.000 1.415 1.415 0.000   0 1.415
SEKJK9 30/03/2017 Put 15.000 1.335 1.335 0.000   0 1.335
SEKJF9 30/03/2017 Call 15.500 1.185 1.185 0.000   0 1.185
SEKJG9 30/03/2017 Put 15.500 1.605 1.605 0.000   0 1.605
SEKJR9 30/03/2017 Call 16.000 0.985 0.985 0.000   0 0.985
SEKJS9 30/03/2017 Put 16.000 1.910 1.910 0.000   0 1.910
SEKJ19 30/03/2017 Call 16.500 0.810 0.810 0.000   0 0.810
SEKJ29 30/03/2017 Put 16.500 2.230 2.230 0.000   0 2.230
SEKJD9 30/03/2017 Call 17.000 0.665 0.665 0.000   0 0.665
SEKJE9 30/03/2017 Put 17.000 2.590 2.590 0.000   0 2.590
SEKJN9 30/03/2017 Call 17.500 0.545 0.545 0.000   0 0.545
SEKJO9 30/03/2017 Put 17.500 2.970 2.970 0.000   0 2.970
SEKJB9 30/03/2017 Call 18.000 0.445 0.445 0.000   0 0.445
SEKJC9 30/03/2017 Put 18.000 3.370 3.370 0.000   0 3.370
SEKJL9 30/03/2017 Call 18.500 0.365 0.365 0.000   0 0.365
SEKJM9 30/03/2017 Put 18.500 3.790 3.790 0.000   0 3.790
SEKJ79 30/03/2017 Call 19.000 0.305 0.305 0.000   0 0.305
SEKJ89 30/03/2017 Put 19.000 4.220 4.220 0.000   0 4.220
SEKJZ9 30/03/2017 Call 19.500 0.250 0.250 0.000   0 0.250
SEKK19 30/03/2017 Put 19.500 4.665 4.665 0.000   0 4.665
SEKKO9 30/03/2017 Call 20.000 0.210 0.210 0.000   0 0.210
SEKKP9 30/03/2017 Put 20.000 5.115 5.115 0.000   0 5.115
SEKM19 30/03/2017 Call 20.500 0.170 0.170 0.000   0 0.170
SEKM29 30/03/2017 Put 20.500 5.580 5.580 0.000   0 5.580
SEKQ49 29/06/2017 Call 12.750 2.950 2.950 0.000   0 2.950
SEKQ59 29/06/2017 Put 12.750 0.620 0.620 0.000   0 0.620
SEKQ69 29/06/2017 Call 13.000 2.765 2.765 0.000   0 2.765
SEKQ79 29/06/2017 Put 13.000 0.690 0.690 0.000   0 0.690
SEKPP9 29/06/2017 Call 13.250 2.590 2.590 0.000   0 2.590
SEKPQ9 29/06/2017 Put 13.250 0.765 0.765 0.000   0 0.765
SEKNU9 29/06/2017 Call 13.500 2.430 2.430 0.000   0 2.430
SEKNV9 29/06/2017 Put 13.500 0.855 0.855 0.000   0 0.855
SEKP59 29/06/2017 Call 13.750 2.270 2.270 0.000   0 2.270
SEKP69 29/06/2017 Put 13.750 0.945 0.945 0.000   0 0.945
SEKP99 29/06/2017 Call 14.000 2.115 2.115 0.000   0 2.115
SEKPK9 29/06/2017 Put 14.000 1.040 1.040 0.000   0 1.040
SEKNK9 29/06/2017 Call 14.250 1.975 1.975 0.000   0 1.975
SEKNL9 29/06/2017 Put 14.250 1.145 1.145 0.000   0 1.145
SEKNW9 29/06/2017 Call 14.500 1.835 1.835 0.000   0 1.835
SEKNX9 29/06/2017 Put 14.500 1.255 1.255 0.000   0 1.255
SEKP39 29/06/2017 Call 14.750 1.700 1.700 0.000   0 1.700
SEKP49 29/06/2017 Put 14.750 1.370 1.370 0.000   0 1.370
SEKNQ9 29/06/2017 Call 15.000 1.580 1.580 0.000   0 1.580
SEKNR9 29/06/2017 Put 15.000 1.500 1.500 0.000   0 1.500
SEKN89 29/06/2017 Call 15.500 1.345 1.345 0.000   0 1.345
SEKN99 29/06/2017 Put 15.500 1.760 1.760 0.000   0 1.760
SEKP79 29/06/2017 Call 16.000 1.150 1.150 0.000   0 1.150
SEKP89 29/06/2017 Put 16.000 2.065 2.065 0.000   0 2.065
SEKN69 29/06/2017 Call 16.500 0.970 0.970 0.000   0 0.970
SEKN79 29/06/2017 Put 16.500 2.385 2.385 0.000   0 2.385
SEKNO9 29/06/2017 Call 17.000 0.820 0.820 0.000   0 0.820
SEKNP9 29/06/2017 Put 17.000 2.725 2.725 0.000   0 2.725
SEKP19 29/06/2017 Call 17.500 0.690 0.690 0.000   0 0.690
SEKP29 29/06/2017 Put 17.500 3.100 3.100 0.000   0 3.100
SEKNM9 29/06/2017 Call 18.000 0.575 0.575 0.000   0 0.575
SEKNN9 29/06/2017 Put 18.000 3.480 3.480 0.000   0 3.480
SEKNY9 29/06/2017 Call 18.500 0.485 0.485 0.000   0 0.485
SEKNZ9 29/06/2017 Put 18.500 3.890 3.890 0.000   0 3.890
SEKNS9 29/06/2017 Call 19.000 0.400 0.400 0.000   0 0.400
SEKNT9 29/06/2017 Put 19.000 4.305 4.305 0.000   0 4.305

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.