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 17.620 Down -0.170 17.500 17.700 17.870 17.890 17.580 1,177,472 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKY59 29/06/2017 Call 10.250 7.385 7.385 0.000   0 7.385
SEKY69 29/06/2017 Put 10.250 0.000 0.000 0.000   0 0.000
SEKYB9 29/06/2017 Call 10.260 7.375 7.375 0.000   0 7.375
SEKYC9 29/06/2017 Put 10.260 0.000 0.000 0.000   0 0.000
SEKY89 29/06/2017 Call 10.500 7.135 7.135 0.000   0 7.135
SEKY79 29/06/2017 Put 10.500 0.000 0.000 0.000   0 0.000
SEKYE9 29/06/2017 Call 10.510 7.125 7.125 0.000   0 7.125
SEKYD9 29/06/2017 Put 10.510 0.000 0.000 0.000   0 0.000
SEKY99 29/06/2017 Call 10.750 6.885 6.885 0.000   0 6.885
SEKYA9 29/06/2017 Put 10.750 0.000 0.000 0.000   0 0.000
SEKYF9 29/06/2017 Call 10.760 6.875 6.875 0.000   0 6.875
SEKYG9 29/06/2017 Put 10.760 0.000 0.000 0.000   0 0.000
SEKWL9 29/06/2017 Call 12.250 5.390 5.390 0.000   0 5.390
SEKWM9 29/06/2017 Put 12.250 0.000 0.000 0.000   0 0.000
SEKW79 29/06/2017 Call 12.500 5.140 5.140 0.000   0 5.140
SEKW89 29/06/2017 Put 12.500 0.000 0.000 0.000   0 0.000
SEKQ49 29/06/2017 Call 12.750 4.890 4.890 0.000   0 4.890
SEKQ59 29/06/2017 Put 12.750 0.000 0.000 0.000   0 0.000
SEKZF9 29/06/2017 Call 12.760 4.880 4.880 0.000   0 4.880
SEKZG9 29/06/2017 Put 12.760 0.000 0.000 0.000   0 0.000
SEKQ69 29/06/2017 Call 13.000 4.645 4.645 0.000   0 4.645
SEKQ79 29/06/2017 Put 13.000 0.000 0.000 0.000   0 0.000
SEKZI9 29/06/2017 Call 13.010 4.635 4.635 0.000   0 4.635
SEKZH9 29/06/2017 Put 13.010 0.000 0.000 0.000   30 0.000
SEKPP9 29/06/2017 Call 13.250 4.395 4.395 0.000   0 4.395
SEKPQ9 29/06/2017 Put 13.250 0.000 0.000 0.000   0 0.000
SEKNU9 29/06/2017 Call 13.500 4.145 4.145 0.000   0 4.145
SEKNV9 29/06/2017 Put 13.500 0.000 0.000 0.000   40 0.000
SEKP59 29/06/2017 Call 13.750 3.895 3.895 0.000   100 3.895
SEKP69 29/06/2017 Put 13.750 0.000 0.000 0.000   30 0.000
SEKP99 29/06/2017 Call 14.000 3.645 3.645 0.000   107 3.645
SEKPK9 29/06/2017 Put 14.000 0.000 0.000 0.000   0 0.000
SEKNK9 29/06/2017 Call 14.250 3.395 3.395 0.000   0 3.395
SEKNL9 29/06/2017 Put 14.250 0.000 0.000 0.000   20 0.000
SEKNW9 29/06/2017 Call 14.500 3.145 3.145 0.000   0 3.145
SEKNX9 29/06/2017 Put 14.500 0.001 0.001 0.000   0 0.001
SEKG77 29/06/2017 Call 14.510 3.140 3.140 0.000   0 3.140
SEKG87 29/06/2017 Put 14.510 0.001 0.001 0.000   300 0.001
SEKP39 29/06/2017 Call 14.750 2.900 2.900 0.000   14 2.900
SEKP49 29/06/2017 Put 14.750 0.001 0.001 0.000   0 0.001
SEKNQ9 29/06/2017 Call 15.000 2.650 2.650 0.000   0 2.650
SEKNR9 29/06/2017 Put 15.000 0.003 0.003 0.000   1,000 0.003
SEKN89 29/06/2017 Call 15.500 2.165 2.165 0.000   1,000 2.165
SEKN99 29/06/2017 Put 15.500 0.010 0.010 0.000   1,000 0.010
SEKGK7 29/06/2017 Call 15.510 2.155 2.155 0.000   300 2.155
SEKG97 29/06/2017 Put 15.510 0.010 0.010 0.000   0 0.010
SEKP79 29/06/2017 Call 16.000 1.685 1.685 0.000   1,089 1.685
SEKP89 29/06/2017 Put 16.000 0.035 0.035 0.000   160 0.035
SEKN69 29/06/2017 Call 16.500 1.235 1.235 0.000   150 1.235
SEKN79 29/06/2017 Put 16.500 0.085 0.085 0.000   910 0.085
SEKNO9 29/06/2017 Call 17.000 0.835 0.835 0.000   887 0.835
SEKNP9 29/06/2017 Put 17.000 0.190 0.190 0.000   58 0.190
SEKP19 29/06/2017 Call 17.500 0.510 0.510 0.000   395 0.510
SEKP29 29/06/2017 Put 17.500 0.370 0.370 0.000   30 0.370
SEKYI9 29/06/2017 Call 17.510 0.500 0.500 0.000   0 0.500
SEKYH9 29/06/2017 Put 17.510 0.375 0.375 0.000   0 0.375
SEKNM9 29/06/2017 Call 18.000 0.270 0.270 0.000   250 0.270
SEKNN9 29/06/2017 Put 18.000 0.640 0.640 0.000   100 0.640
SEKYJ9 29/06/2017 Call 18.010 0.265 0.265 0.000   0 0.265
SEKYK9 29/06/2017 Put 18.010 0.645 0.645 0.000   37 0.645
SEKNY9 29/06/2017 Call 18.500 0.125 0.125 0.000   250 0.125
SEKNZ9 29/06/2017 Put 18.500 1.000 1.000 0.000   0 1.000
SEKNS9 29/06/2017 Call 19.000 0.050 0.050 0.000   0 0.050
SEKNT9 29/06/2017 Put 19.000 1.430 1.430 0.000   140 1.430
SEKQ89 29/06/2017 Call 19.500 0.015 0.015 0.000   0 0.015
SEKQ99 29/06/2017 Put 19.500 1.895 1.895 0.000   0 1.895
SEKQC9 29/06/2017 Call 20.000 0.005 0.005 0.000   0 0.005
SEKQD9 29/06/2017 Put 20.000 2.385 2.385 0.000   0 2.385
SEKI47 29/06/2017 Call 20.500 0.001 0.001 0.000   0 0.001
SEKI57 29/06/2017 Put 20.500 2.880 2.880 0.000   0 2.880
SEKJI7 29/06/2017 Call 21.000 0.000 0.000 0.000   0 0.000
SEKJJ7 29/06/2017 Put 21.000 3.380 3.380 0.000   0 3.380
SEKJY7 29/06/2017 Call 21.500 0.000 0.000 0.000   0 0.000
SEKJZ7 29/06/2017 Put 21.500 3.880 3.880 0.000   0 3.880
SEKKF7 29/06/2017 Call 22.000 0.000 0.000 0.000   0 0.000
SEKKG7 29/06/2017 Put 22.000 4.380 4.380 0.000   0 4.380
SEKBG7 27/07/2017 Call 12.750 4.915 4.915 0.000   0 4.915
SEKBH7 27/07/2017 Put 12.750 0.000 0.000 0.000   0 0.000
SEKBM7 27/07/2017 Call 13.000 4.665 4.665 0.000   0 4.665
SEKBO7 27/07/2017 Put 13.000 0.000 0.000 0.000   0 0.000
SEKBV7 27/07/2017 Call 13.250 4.415 4.415 0.000   0 4.415
SEKBW7 27/07/2017 Put 13.250 0.001 0.001 0.000   0 0.001
SEKBP7 27/07/2017 Call 13.500 4.170 4.170 0.000   0 4.170
SEKBQ7 27/07/2017 Put 13.500 0.002 0.002 0.000   0 0.002
SEKBI7 27/07/2017 Call 13.750 3.920 3.920 0.000   0 3.920
SEKBJ7 27/07/2017 Put 13.750 0.003 0.003 0.000   0 0.003
SEKC47 27/07/2017 Call 14.000 3.675 3.675 0.000   0 3.675
SEKC57 27/07/2017 Put 14.000 0.005 0.005 0.000   0 0.005
SEKBZ7 27/07/2017 Call 14.250 3.430 3.430 0.000   0 3.430
SEKC17 27/07/2017 Put 14.250 0.008 0.008 0.000   0 0.008
SEKBT7 27/07/2017 Call 14.500 3.185 3.185 0.000   0 3.185
SEKBU7 27/07/2017 Put 14.500 0.015 0.015 0.000   0 0.015
SEKC87 27/07/2017 Call 14.750 2.945 2.945 0.000   0 2.945
SEKC97 27/07/2017 Put 14.750 0.020 0.020 0.000   0 0.020
SEKC67 27/07/2017 Call 15.000 2.705 2.705 0.000   0 2.705
SEKC77 27/07/2017 Put 15.000 0.030 0.030 0.000   0 0.030
SEKBR7 27/07/2017 Call 15.500 2.235 2.235 0.000   20 2.235
SEKBS7 27/07/2017 Put 15.500 0.060 0.060 0.000   0 0.060
SEKKT7 27/07/2017 Call 15.510 2.225 2.225 0.000   0 2.225
SEKKU7 27/07/2017 Put 15.510 0.060 0.060 0.000   0 0.060
SEKBX7 27/07/2017 Call 16.000 1.785 1.785 0.000   549 1.785
SEKBY7 27/07/2017 Put 16.000 0.115 0.115 0.000   0 0.115
SEKKV7 27/07/2017 Call 16.010 1.775 1.775 0.000   80 1.775
SEKKW7 27/07/2017 Put 16.010 0.115 0.115 0.000   0 0.115
SEKB97 27/07/2017 Call 16.500 1.365 1.365 0.000   197 1.365
SEKBF7 27/07/2017 Put 16.500 0.200 0.200 0.000   0 0.200
SEKKX7 27/07/2017 Call 16.510 1.360 1.360 0.000   0 1.360
SEKKY7 27/07/2017 Put 16.510 0.200 0.200 0.000   0 0.200
SEKC27 27/07/2017 Call 17.000 0.990 0.990 0.000   1,117 0.990
SEKC37 27/07/2017 Put 17.000 0.330 0.330 0.000   0 0.330
SEKKZ7 27/07/2017 Call 17.010 0.985 0.985 0.000   0 0.985
SEKL17 27/07/2017 Put 17.010 0.330 0.330 0.000   0 0.330
SEKBK7 27/07/2017 Call 17.500 0.675 0.675 0.000   0 0.675
SEKBL7 27/07/2017 Put 17.500 0.520 0.520 0.000   0 0.520
SEKCP7 27/07/2017 Call 18.000 0.425 0.425 0.000   0 0.425
SEKCQ7 27/07/2017 Put 18.000 0.780 0.780 0.000   0 0.780
SEKCR7 27/07/2017 Call 18.500 0.250 0.250 0.000   23 0.250
SEKCS7 27/07/2017 Put 18.500 1.110 1.110 0.000   0 1.110
SEKCZ7 27/07/2017 Call 19.000 0.135 0.135 0.000   0 0.135
SEKD17 27/07/2017 Put 19.000 1.500 1.500 0.000   0 1.500
SEKCX7 27/07/2017 Call 19.500 0.070 0.070 0.000   0 0.070
SEKCY7 27/07/2017 Put 19.500 1.940 1.940 0.000   0 1.940
SEKGP7 27/07/2017 Call 20.000 0.035 0.035 0.000   0 0.035
SEKGQ7 27/07/2017 Put 20.000 2.405 2.405 0.000   0 2.405
SEKI67 27/07/2017 Call 20.500 0.015 0.015 0.000   0 0.015
SEKI77 27/07/2017 Put 20.500 2.890 2.890 0.000   0 2.890
SEKJK7 27/07/2017 Call 21.000 0.006 0.006 0.000   0 0.006
SEKJL7 27/07/2017 Put 21.000 3.380 3.380 0.000   0 3.380
SEKK17 27/07/2017 Call 21.500 0.003 0.003 0.000   0 0.003
SEKK27 27/07/2017 Put 21.500 3.880 3.880 0.000   0 3.880
SEKKH7 27/07/2017 Call 22.000 0.001 0.001 0.000   0 0.001
SEKKI7 27/07/2017 Put 22.000 4.380 4.380 0.000   0 4.380
SEKF17 24/08/2017 Call 13.000 4.690 4.690 0.000   0 4.690
SEKF27 24/08/2017 Put 13.000 0.007 0.007 0.000   0 0.007
SEKEQ7 24/08/2017 Call 13.250 4.445 4.445 0.000   0 4.445
SEKER7 24/08/2017 Put 13.250 0.010 0.010 0.000   0 0.010
SEKEO7 24/08/2017 Call 13.500 4.200 4.200 0.000   0 4.200
SEKEP7 24/08/2017 Put 13.500 0.015 0.015 0.000   0 0.015
SEKD87 24/08/2017 Call 13.750 3.960 3.960 0.000   0 3.960
SEKD97 24/08/2017 Put 13.750 0.020 0.020 0.000   0 0.020
SEKE57 24/08/2017 Call 14.000 3.715 3.715 0.000   0 3.715
SEKE67 24/08/2017 Put 14.000 0.030 0.030 0.000   0 0.030
SEKDO7 24/08/2017 Call 14.250 3.475 3.475 0.000   0 3.475
SEKDP7 24/08/2017 Put 14.250 0.040 0.040 0.000   0 0.040
SEKDM7 24/08/2017 Call 14.500 3.235 3.235 0.000   0 3.235
SEKDN7 24/08/2017 Put 14.500 0.055 0.055 0.000   0 0.055
SEKDY7 24/08/2017 Call 14.750 3.000 3.000 0.000   0 3.000
SEKDZ7 24/08/2017 Put 14.750 0.065 0.065 0.000   0 0.065
SEKE77 24/08/2017 Call 15.000 2.770 2.770 0.000   0 2.770
SEKE87 24/08/2017 Put 15.000 0.090 0.090 0.000   0 0.090
SEKDK7 24/08/2017 Call 15.500 2.320 2.320 0.000   20 2.320
SEKDL7 24/08/2017 Put 15.500 0.140 0.140 0.000   0 0.140
SEKLX7 24/08/2017 Call 15.510            
SEKLY7 24/08/2017 Put 15.510            
SEKDW7 24/08/2017 Call 16.000 1.890 1.890 0.000   0 1.890
SEKDX7 24/08/2017 Put 16.000 0.210 0.210 0.000   0 0.210
SEKLZ7 24/08/2017 Call 16.010            
SEKM17 24/08/2017 Put 16.010            
SEKD47 24/08/2017 Call 16.500 1.490 1.490 0.000   0 1.490
SEKD57 24/08/2017 Put 16.500 0.315 0.315 0.000   0 0.315
SEKDU7 24/08/2017 Call 17.000 1.140 1.140 0.000   500 1.140
SEKDV7 24/08/2017 Put 17.000 0.465 0.465 0.000   0 0.465
SEKM27 24/08/2017 Call 17.010            
SEKM37 24/08/2017 Put 17.010            
SEKD67 24/08/2017 Call 17.500 0.835 0.835 0.000   40 0.835
SEKD77 24/08/2017 Put 17.500 0.660 0.660 0.000   0 0.660
SEKM47 24/08/2017 Call 17.510            
SEKM57 24/08/2017 Put 17.510            
SEKDQ7 24/08/2017 Call 18.000 0.580 0.580 0.000   2,281 0.580
SEKDR7 24/08/2017 Put 18.000 0.910 0.910 0.000   0 0.910
SEKE17 24/08/2017 Call 18.500 0.395 0.395 0.000   0 0.395
SEKE27 24/08/2017 Put 18.500 1.225 1.225 0.000   0 1.225
SEKDS7 24/08/2017 Call 19.000 0.255 0.255 0.000   3,153 0.255
SEKDT7 24/08/2017 Put 19.000 1.585 1.585 0.000   0 1.585
SEKE37 24/08/2017 Call 19.500 0.160 0.160 0.000   0 0.160
SEKE47 24/08/2017 Put 19.500 1.990 1.990 0.000   0 1.990
SEKGR7 24/08/2017 Call 20.000 0.100 0.100 0.000   0 0.100
SEKGS7 24/08/2017 Put 20.000 2.435 2.435 0.000   0 2.435
SEKI87 24/08/2017 Call 20.500 0.060 0.060 0.000   0 0.060
SEKI97 24/08/2017 Put 20.500 2.900 2.900 0.000   0 2.900
SEKJM7 24/08/2017 Call 21.000 0.035 0.035 0.000   0 0.035
SEKJN7 24/08/2017 Put 21.000 3.385 3.385 0.000   0 3.385
SEKK37 24/08/2017 Call 21.500 0.020 0.020 0.000   0 0.020
SEKK47 24/08/2017 Put 21.500 3.880 3.880 0.000   0 3.880
SEKKJ7 24/08/2017 Call 22.000 0.010 0.010 0.000   0 0.010
SEKKK7 24/08/2017 Put 22.000 4.380 4.380 0.000   0 4.380
SEKWN9 28/09/2017 Call 12.250 5.435 5.435 0.000   0 5.435
SEKWO9 28/09/2017 Put 12.250 0.008 0.008 0.000   0 0.008
SEKW99 28/09/2017 Call 12.500 5.190 5.190 0.000   0 5.190
SEKWA9 28/09/2017 Put 12.500 0.010 0.010 0.000   0 0.010
SEKZS9 28/09/2017 Call 12.510 4.980 4.980 0.000   0 4.980
SEKZR9 28/09/2017 Put 12.510 0.010 0.010 0.000   40 0.010
SEKVU9 28/09/2017 Call 12.750 4.940 4.940 0.000   0 4.940
SEKVV9 28/09/2017 Put 12.750 0.015 0.015 0.000   0 0.015
SEKVG9 28/09/2017 Call 13.000 4.700 4.700 0.000   0 4.700
SEKVH9 28/09/2017 Put 13.000 0.020 0.020 0.000   0 0.020
SEKUB9 28/09/2017 Call 13.250 4.455 4.455 0.000   0 4.455
SEKUC9 28/09/2017 Put 13.250 0.030 0.030 0.000   0 0.030
SEKU19 28/09/2017 Call 13.500 4.215 4.215 0.000   0 4.215
SEKU29 28/09/2017 Put 13.500 0.040 0.040 0.000   0 0.040
SEKTQ9 28/09/2017 Call 13.750 3.975 3.975 0.000   0 3.975
SEKTR9 28/09/2017 Put 13.750 0.055 0.055 0.000   0 0.055
SEKTK9 28/09/2017 Call 14.000 3.735 3.735 0.000   0 3.735
SEKTL9 28/09/2017 Put 14.000 0.070 0.070 0.000   0 0.070
SEKTI9 28/09/2017 Call 14.250 3.500 3.500 0.000   0 3.500
SEKTJ9 28/09/2017 Put 14.250 0.090 0.090 0.000   0 0.090
SEKTA9 28/09/2017 Call 14.500 3.265 3.265 0.000   0 3.265
SEKTB9 28/09/2017 Put 14.500 0.110 0.110 0.000   0 0.110
SEKTO9 28/09/2017 Call 14.750 3.030 3.030 0.000   50 3.030
SEKTP9 28/09/2017 Put 14.750 0.135 0.135 0.000   50 0.135
SEKTM9 28/09/2017 Call 15.000 2.805 2.805 0.000   0 2.805
SEKTN9 28/09/2017 Put 15.000 0.160 0.160 0.000   0 0.160
SEKT69 28/09/2017 Call 15.500 2.365 2.365 0.000   10 2.365
SEKT79 28/09/2017 Put 15.500 0.235 0.235 0.000   20 0.235
SEKTW9 28/09/2017 Call 16.000 1.950 1.950 0.000   20 1.950
SEKTX9 28/09/2017 Put 16.000 0.335 0.335 0.000   9 0.335
SEKT89 28/09/2017 Call 16.500 1.570 1.570 0.000   0 1.570
SEKT99 28/09/2017 Put 16.500 0.465 0.465 0.000   0 0.465
SEKTE9 28/09/2017 Call 17.000 1.225 1.225 0.000   695 1.225
SEKTF9 28/09/2017 Put 17.000 0.635 0.635 0.000   20 0.635
SEKTU9 28/09/2017 Call 17.500 0.925 0.925 0.000   70 0.925
SEKTV9 28/09/2017 Put 17.500 0.855 0.855 0.000   0 0.855
SEKTG9 28/09/2017 Call 18.000 0.675 0.675 0.000   0 0.675
SEKTH9 28/09/2017 Put 18.000 1.125 1.125 0.000   0 1.125
SEKTS9 28/09/2017 Call 18.500 0.475 0.475 0.000   0 0.475
SEKTT9 28/09/2017 Put 18.500 1.435 1.435 0.000   0 1.435
SEKTY9 28/09/2017 Call 19.000 0.320 0.320 0.000   0 0.320
SEKTZ9 28/09/2017 Put 19.000 1.795 1.795 0.000   0 1.795
SEKTC9 28/09/2017 Call 19.500 0.210 0.210 0.000   0 0.210
SEKTD9 28/09/2017 Put 19.500 2.190 2.190 0.000   0 2.190
SEKGT7 28/09/2017 Call 20.000 0.135 0.135 0.000   0 0.135
SEKGU7 28/09/2017 Put 20.000 2.615 2.615 0.000   0 2.615
SEKIF7 28/09/2017 Call 20.500 0.085 0.085 0.000   0 0.085
SEKIG7 28/09/2017 Put 20.500 3.065 3.065 0.000   0 3.065
SEKJO7 28/09/2017 Call 21.000 0.050 0.050 0.000   0 0.050
SEKJP7 28/09/2017 Put 21.000 3.530 3.530 0.000   0 3.530
SEKK57 28/09/2017 Call 21.500 0.030 0.030 0.000   0 0.030
SEKK67 28/09/2017 Put 21.500 4.005 4.005 0.000   0 4.005
SEKKL7 28/09/2017 Call 22.000 0.020 0.020 0.000   0 0.020
SEKKM7 28/09/2017 Put 22.000 4.490 4.490 0.000   0 4.490
SEKJ27 26/10/2017 Call 14.250 3.460 3.460 0.000   0 3.460
SEKJ37 26/10/2017 Put 14.250 0.040 0.040 0.000   0 0.040
SEKIR7 26/10/2017 Call 14.500 3.220 3.220 0.000   0 3.220
SEKIS7 26/10/2017 Put 14.500 0.060 0.060 0.000   0 0.060
SEKJ87 26/10/2017 Call 14.750 2.985 2.985 0.000   0 2.985
SEKJ97 26/10/2017 Put 14.750 0.080 0.080 0.000   0 0.080
SEKJE7 26/10/2017 Call 15.000 2.750 2.750 0.000   0 2.750
SEKJF7 26/10/2017 Put 15.000 0.105 0.105 0.000   0 0.105
SEKIT7 26/10/2017 Call 15.500 2.300 2.300 0.000   0 2.300
SEKIU7 26/10/2017 Put 15.500 0.180 0.180 0.000   0 0.180
SEKIX7 26/10/2017 Call 16.000 1.885 1.885 0.000   0 1.885
SEKIY7 26/10/2017 Put 16.000 0.290 0.290 0.000   0 0.290
SEKIN7 26/10/2017 Call 16.500 1.505 1.505 0.000   0 1.505
SEKIO7 26/10/2017 Put 16.500 0.435 0.435 0.000   0 0.435
SEKIV7 26/10/2017 Call 17.000 1.175 1.175 0.000   0 1.175
SEKIW7 26/10/2017 Put 17.000 0.625 0.625 0.000   0 0.625
SEKIL7 26/10/2017 Call 17.500 0.895 0.895 0.000   0 0.895
SEKIM7 26/10/2017 Put 17.500 0.865 0.865 0.000   0 0.865
SEKJ47 26/10/2017 Call 18.000 0.665 0.665 0.000   0 0.665
SEKJ57 26/10/2017 Put 18.000 1.145 1.145 0.000   0 1.145
SEKJA7 26/10/2017 Call 18.500 0.480 0.480 0.000   0 0.480
SEKJB7 26/10/2017 Put 18.500 1.470 1.470 0.000   0 1.470
SEKJ67 26/10/2017 Call 19.000 0.340 0.340 0.000   0 0.340
SEKJ77 26/10/2017 Put 19.000 1.830 1.830 0.000   0 1.830
SEKJC7 26/10/2017 Call 19.500 0.235 0.235 0.000   0 0.235
SEKJD7 26/10/2017 Put 19.500 2.225 2.225 0.000   0 2.225
SEKIZ7 26/10/2017 Call 20.000 0.160 0.160 0.000   0 0.160
SEKJ17 26/10/2017 Put 20.000 2.645 2.645 0.000   0 2.645
SEKIP7 26/10/2017 Call 20.500 0.105 0.105 0.000   0 0.105
SEKIQ7 26/10/2017 Put 20.500 3.090 3.090 0.000   0 3.090
SEKJQ7 26/10/2017 Call 21.000 0.065 0.065 0.000   0 0.065
SEKJR7 26/10/2017 Put 21.000 3.545 3.545 0.000   0 3.545
SEKK77 26/10/2017 Call 21.500 0.040 0.040 0.000   0 0.040
SEKK87 26/10/2017 Put 21.500 4.015 4.015 0.000   0 4.015
SEKKN7 26/10/2017 Call 22.000 0.025 0.025 0.000   0 0.025
SEKKO7 26/10/2017 Put 22.000 4.495 4.495 0.000   0 4.495
SEKM67 23/11/2017 Call 14.500            
SEKM77 23/11/2017 Put 14.500            
SEKLQ7 23/11/2017 Call 14.750 3.005 3.005 0.000   0 3.005
SEKLR7 23/11/2017 Put 14.750 0.105 0.105 0.000   0 0.105
SEKLM7 23/11/2017 Call 15.000 2.780 2.780 0.000   0 2.780
SEKLN7 23/11/2017 Put 15.000 0.140 0.140 0.000   0 0.140
SEKLA7 23/11/2017 Call 15.500 2.350 2.350 0.000   0 2.350
SEKLB7 23/11/2017 Put 15.500 0.225 0.225 0.000   0 0.225
SEKLK7 23/11/2017 Call 16.000 1.945 1.945 0.000   0 1.945
SEKLL7 23/11/2017 Put 16.000 0.340 0.340 0.000   0 0.340
SEKL27 23/11/2017 Call 16.500 1.585 1.585 0.000   0 1.585
SEKL37 23/11/2017 Put 16.500 0.495 0.495 0.000   0 0.495
SEKLG7 23/11/2017 Call 17.000 1.270 1.270 0.000   0 1.270
SEKLH7 23/11/2017 Put 17.000 0.695 0.695 0.000   0 0.695
SEKL47 23/11/2017 Call 17.500 1.000 1.000 0.000   0 1.000
SEKL57 23/11/2017 Put 17.500 0.935 0.935 0.000   0 0.935
SEKLC7 23/11/2017 Call 18.000 0.770 0.770 0.000   0 0.770
SEKLD7 23/11/2017 Put 18.000 1.215 1.215 0.000   0 1.215
SEKLS7 23/11/2017 Call 18.500 0.585 0.585 0.000   0 0.585
SEKLT7 23/11/2017 Put 18.500 1.535 1.535 0.000   0 1.535
SEKLE7 23/11/2017 Call 19.000 0.435 0.435 0.000   0 0.435
SEKLF7 23/11/2017 Put 19.000 1.885 1.885 0.000   0 1.885
SEKLU7 23/11/2017 Call 19.500 0.320 0.320 0.000   0 0.320
SEKLW7 23/11/2017 Put 19.500 2.275 2.275 0.000   0 2.275
SEKLI7 23/11/2017 Call 20.000 0.230 0.230 0.000   0 0.230
SEKLJ7 23/11/2017 Put 20.000 2.685 2.685 0.000   0 2.685
SEKL67 23/11/2017 Call 20.500 0.165 0.165 0.000   0 0.165
SEKL77 23/11/2017 Put 20.500 3.120 3.120 0.000   0 3.120
SEKL87 23/11/2017 Call 21.000 0.115 0.115 0.000   0 0.115
SEKL97 23/11/2017 Put 21.000 3.570 3.570 0.000   0 3.570
SEKLO7 23/11/2017 Call 21.500 0.080 0.080 0.000   0 0.080
SEKLP7 23/11/2017 Put 21.500 4.035 4.035 0.000   0 4.035
SEKB77 21/12/2017 Call 12.750 4.960 4.960 0.000   0 4.960
SEKB87 21/12/2017 Put 12.750 0.060 0.060 0.000   0 0.060
SEKZQ9 21/12/2017 Call 13.000 4.715 4.715 0.000   0 4.715
SEKZP9 21/12/2017 Put 13.000 0.075 0.075 0.000   0 0.075
SEKZK9 21/12/2017 Call 13.010 4.595 4.595 0.000   0 4.595
SEKZJ9 21/12/2017 Put 13.010 0.075 0.075 0.000   0 0.075
SEKYX9 21/12/2017 Call 13.250 4.480 4.480 0.000   0 4.480
SEKYZ9 21/12/2017 Put 13.250 0.090 0.090 0.000   0 0.090
SEKZL9 21/12/2017 Call 13.260 4.365 4.365 0.000   0 4.365
SEKZM9 21/12/2017 Put 13.260 0.090 0.090 0.000   600 0.090
SEKYT9 21/12/2017 Call 13.500 4.245 4.245 0.000   0 4.245
SEKYU9 21/12/2017 Put 13.500 0.110 0.110 0.000   0 0.110
SEKYL9 21/12/2017 Call 13.750 4.010 4.010 0.000   0 4.010
SEKYM9 21/12/2017 Put 13.750 0.130 0.130 0.000   0 0.130
SEKZ79 21/12/2017 Call 14.000 3.780 3.780 0.000   0 3.780
SEKZ89 21/12/2017 Put 14.000 0.150 0.150 0.000   0 0.150
SEKZ19 21/12/2017 Call 14.250 3.555 3.555 0.000   0 3.555
SEKZ29 21/12/2017 Put 14.250 0.180 0.180 0.000   0 0.180
SEKYP9 21/12/2017 Call 14.500 3.325 3.325 0.000   0 3.325
SEKYQ9 21/12/2017 Put 14.500 0.205 0.205 0.000   0 0.205
SEKZB9 21/12/2017 Call 14.750 3.110 3.110 0.000   0 3.110
SEKZC9 21/12/2017 Put 14.750 0.245 0.245 0.000   0 0.245
SEKZ99 21/12/2017 Call 15.000 2.895 2.895 0.000   0 2.895
SEKZA9 21/12/2017 Put 15.000 0.280 0.280 0.000   0 0.280
SEKYN9 21/12/2017 Call 15.500 2.480 2.480 0.000   0 2.480
SEKYO9 21/12/2017 Put 15.500 0.375 0.375 0.000   12 0.375
SEKYV9 21/12/2017 Call 16.000 2.095 2.095 0.000   500 2.095
SEKYW9 21/12/2017 Put 16.000 0.500 0.500 0.000   500 0.500
SEKZO9 21/12/2017 Call 16.010 2.050 2.050 0.000   619 2.050
SEKZN9 21/12/2017 Put 16.010 0.495 0.495 0.000   45 0.495
SEKYR9 21/12/2017 Call 16.500 1.735 1.735 0.000   0 1.735
SEKYS9 21/12/2017 Put 16.500 0.650 0.650 0.000   0 0.650
SEKZ59 21/12/2017 Call 17.000 1.415 1.415 0.000   98 1.415
SEKZ69 21/12/2017 Put 17.000 0.835 0.835 0.000   0 0.835
SEKRO9 21/12/2017 Call 17.500 1.130 1.130 0.000   510 1.130
SEKRP9 21/12/2017 Put 17.500 1.055 1.055 0.000   358 1.055
SEKZ39 21/12/2017 Call 18.000 0.885 0.885 0.000   0 0.885
SEKZ49 21/12/2017 Put 18.000 1.315 1.315 0.000   0 1.315
SEKZD9 21/12/2017 Call 18.500 0.680 0.680 0.000   0 0.680
SEKZE9 21/12/2017 Put 18.500 1.615 1.615 0.000   0 1.615
SEKZX9 21/12/2017 Call 19.000 0.515 0.515 0.000   0 0.515
SEKZY9 21/12/2017 Put 19.000 1.955 1.955 0.000   0 1.955
SEKD27 21/12/2017 Call 19.500 0.385 0.385 0.000   0 0.385
SEKD37 21/12/2017 Put 19.500 2.325 2.325 0.000   0 2.325
SEKGV7 21/12/2017 Call 20.000 0.285 0.285 0.000   10 0.285
SEKGW7 21/12/2017 Put 20.000 2.730 2.730 0.000   0 2.730
SEKIH7 21/12/2017 Call 20.500 0.210 0.210 0.000   0 0.210
SEKII7 21/12/2017 Put 20.500 3.155 3.155 0.000   0 3.155
SEKJS7 21/12/2017 Call 21.000 0.155 0.155 0.000   0 0.155
SEKJT7 21/12/2017 Put 21.000 3.595 3.595 0.000   0 3.595
SEKK97 21/12/2017 Call 21.500 0.110 0.110 0.000   0 0.110
SEKKA7 21/12/2017 Put 21.500 4.055 4.055 0.000   0 4.055
SEKKP7 21/12/2017 Call 22.000 0.075 0.075 0.000   0 0.075
SEKKQ7 21/12/2017 Put 22.000 4.520 4.520 0.000   0 4.520
SEKF77 28/03/2018 Call 13.750 4.020 4.020 0.000   0 4.020
SEKF87 28/03/2018 Put 13.750 0.130 0.130 0.000   0 0.130
SEKG37 28/03/2018 Call 14.000 3.800 3.800 0.000   0 3.800
SEKG47 28/03/2018 Put 14.000 0.160 0.160 0.000   0 0.160
SEKFW7 28/03/2018 Call 14.250 3.580 3.580 0.000   0 3.580
SEKFX7 28/03/2018 Put 14.250 0.195 0.195 0.000   0 0.195
SEKF97 28/03/2018 Call 14.500 3.370 3.370 0.000   0 3.370
SEKFF7 28/03/2018 Put 14.500 0.235 0.235 0.000   0 0.235
SEKFQ7 28/03/2018 Call 14.750 3.165 3.165 0.000   0 3.165
SEKFR7 28/03/2018 Put 14.750 0.285 0.285 0.000   0 0.285
SEKG57 28/03/2018 Call 15.000 2.965 2.965 0.000   0 2.965
SEKG67 28/03/2018 Put 15.000 0.335 0.335 0.000   0 0.335
SEKFG7 28/03/2018 Call 15.500 2.590 2.590 0.000   0 2.590
SEKFH7 28/03/2018 Put 15.500 0.460 0.460 0.000   0 0.460
SEKFM7 28/03/2018 Call 16.000 2.245 2.245 0.000   0 2.245
SEKFN7 28/03/2018 Put 16.000 0.615 0.615 0.000   0 0.615
SEKFK7 28/03/2018 Call 16.500 1.935 1.935 0.000   0 1.935
SEKFL7 28/03/2018 Put 16.500 0.800 0.800 0.000   0 0.800
SEKFO7 28/03/2018 Call 17.000 1.650 1.650 0.000   0 1.650
SEKFP7 28/03/2018 Put 17.000 1.015 1.015 0.000   0 1.015
SEKFI7 28/03/2018 Call 17.500 1.395 1.395 0.000   0 1.395
SEKFJ7 28/03/2018 Put 17.500 1.255 1.255 0.000   0 1.255
SEKFY7 28/03/2018 Call 18.000 1.170 1.170 0.000   0 1.170
SEKFZ7 28/03/2018 Put 18.000 1.530 1.530 0.000   0 1.530
SEKFS7 28/03/2018 Call 18.500 0.980 0.980 0.000   0 0.980
SEKFT7 28/03/2018 Put 18.500 1.840 1.840 0.000   0 1.840
SEKG17 28/03/2018 Call 19.000 0.810 0.810 0.000   0 0.810
SEKG27 28/03/2018 Put 19.000 2.175 2.175 0.000   0 2.175
SEKFU7 28/03/2018 Call 19.500 0.660 0.660 0.000   0 0.660
SEKFV7 28/03/2018 Put 19.500 2.525 2.525 0.000   0 2.525
SEKGX7 28/03/2018 Call 20.000 0.540 0.540 0.000   0 0.540
SEKGY7 28/03/2018 Put 20.000 2.910 2.910 0.000   0 2.910
SEKIJ7 28/03/2018 Call 20.500 0.440 0.440 0.000   0 0.440
SEKIK7 28/03/2018 Put 20.500 3.315 3.315 0.000   0 3.315
SEKJU7 28/03/2018 Call 21.000 0.350 0.350 0.000   0 0.350
SEKJV7 28/03/2018 Put 21.000 3.730 3.730 0.000   0 3.730
SEKKB7 28/03/2018 Call 21.500 0.285 0.285 0.000   0 0.285
SEKKC7 28/03/2018 Put 21.500 4.170 4.170 0.000   0 4.170
SEKKR7 28/03/2018 Call 22.000 0.225 0.225 0.000   0 0.225
SEKKS7 28/03/2018 Put 22.000 4.615 4.615 0.000   0 4.615
SEKQF9 27/06/2019 Call 19.000 1.840 1.840 0.000   0 1.840
SEKQE9 27/06/2019 Put 19.000 3.065 3.065 0.000   0 3.065
SEKQG9 27/06/2019 Call 19.010 1.805 1.805 0.000   0 1.805
SEKQH9 27/06/2019 Put 19.010 3.040 3.040 0.000   0 3.040

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.