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 16.700 Up 0.150 16.450 16.750 16.550 16.740 16.500 889,291 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKQA9 25/08/2016 Call 0.010 16.710 16.710 0.000   0 16.710
SEKFF9 25/08/2016 Call 12.750 3.965 3.965 0.000   0 3.965
SEKFG9 25/08/2016 Put 12.750 0.000 0.000 0.000   0 0.000
SEKEX9 25/08/2016 Call 13.000 3.715 3.715 0.000   0 3.715
SEKEY9 25/08/2016 Put 13.000 0.001 0.001 0.000   0 0.001
SEKFT9 25/08/2016 Call 13.250 3.465 3.465 0.000   0 3.465
SEKFU9 25/08/2016 Put 13.250 0.002 0.002 0.000   0 0.002
SEKFJ9 25/08/2016 Call 13.500 3.220 3.220 0.000   0 3.220
SEKFK9 25/08/2016 Put 13.500 0.003 0.003 0.000   0 0.003
SEKFH9 25/08/2016 Call 13.750 2.970 2.970 0.000   0 2.970
SEKFI9 25/08/2016 Put 13.750 0.006 0.006 0.000   0 0.006
SEKFN9 25/08/2016 Call 14.000 2.730 2.730 0.000   0 2.730
SEKFO9 25/08/2016 Put 14.000 0.010 0.010 0.000   620 0.010
SEKFL9 25/08/2016 Call 14.250 2.490 2.490 0.000   0 2.490
SEKFM9 25/08/2016 Put 14.250 0.015 0.015 0.000   0 0.015
SEKF49 25/08/2016 Call 14.500 2.255 2.255 0.000   0 2.255
SEKF59 25/08/2016 Put 14.500 0.025 0.025 0.000   768 0.025
SEKEZ9 25/08/2016 Call 14.750 2.025 2.025 0.000   0 2.025
SEKF19 25/08/2016 Put 14.750 0.040 0.040 0.000   230 0.040
SEKFP9 25/08/2016 Call 15.000 1.795 1.795 0.000   25 1.795
SEKFQ9 25/08/2016 Put 15.000 0.060 0.060 0.000   579 0.060
SEKF29 25/08/2016 Call 15.500 1.365 1.365 0.000   82 1.365
SEKF39 25/08/2016 Put 15.500 0.125 0.125 0.000   202 0.125
SEKFR9 25/08/2016 Call 16.000 0.975 0.975 0.890 10 347 0.975
SEKFS9 25/08/2016 Put 16.000 0.235 0.235 0.000   220 0.235
SEKF69 25/08/2016 Call 16.500 0.645 0.645 0.000   440 0.645
SEKF79 25/08/2016 Put 16.500 0.410 0.410 0.510 100 100 0.410
SEKFV9 25/08/2016 Call 17.000 0.395 0.395 0.320 88 399 0.395
SEKFW9 25/08/2016 Put 17.000 0.665 0.665 0.000   117 0.665
SEKF89 25/08/2016 Call 17.500 0.220 0.220 0.000   1,190 0.220
SEKF99 25/08/2016 Put 17.500 1.005 1.005 0.000   0 1.005
SEKG49 25/08/2016 Call 18.000 0.110 0.110 0.000   1,050 0.110
SEKG59 25/08/2016 Put 18.000 1.405 1.405 0.000   0 1.405
SEKG69 25/08/2016 Call 18.500 0.050 0.050 0.000   0 0.050
SEKG79 25/08/2016 Put 18.500 1.855 1.855 0.000   0 1.855
SEKG29 25/08/2016 Call 19.000 0.020 0.020 0.000   0 0.020
SEKG39 25/08/2016 Put 19.000 2.325 2.325 0.000   0 2.325
SEKGQ9 25/08/2016 Call 19.500 0.009 0.009 0.000   0 0.009
SEKGR9 25/08/2016 Put 19.500 2.815 2.815 0.000   0 2.815
SEKIQ9 25/08/2016 Call 20.000 0.003 0.003 0.000   127 0.003
SEKIR9 25/08/2016 Put 20.000 3.305 3.305 0.000   0 3.305
SEKLR9 25/08/2016 Call 20.500 0.001 0.001 0.000   0 0.001
SEKLS9 25/08/2016 Put 20.500 3.800 3.800 0.000   0 3.800
SEKQB9 29/09/2016 Call 0.010 16.600 16.600 0.000   0 16.600
SEKT98 29/09/2016 Call 10.250 6.475 6.475 0.000   0 6.475
SEKTA8 29/09/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SEKTD8 29/09/2016 Call 10.500 6.225 6.225 0.000   0 6.225
SEKTE8 29/09/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKTR8 29/09/2016 Call 10.750 5.975 5.975 0.000   0 5.975
SEKTS8 29/09/2016 Put 10.750 0.001 0.001 0.000   0 0.001
SEKTL8 29/09/2016 Call 11.000 5.725 5.725 0.000   0 5.725
SEKTM8 29/09/2016 Put 11.000 0.001 0.001 0.000   0 0.001
SEKT58 29/09/2016 Call 11.250 5.480 5.480 0.000   0 5.480
SEKT68 29/09/2016 Put 11.250 0.002 0.002 0.000   0 0.002
SEKTJ8 29/09/2016 Call 11.500 5.230 5.230 0.000   0 5.230
SEKTK8 29/09/2016 Put 11.500 0.003 0.003 0.000   0 0.003
SEKTX8 29/09/2016 Call 11.750 4.980 4.980 0.000   0 4.980
SEKTY8 29/09/2016 Put 11.750 0.005 0.005 0.000   0 0.005
SEKTN8 29/09/2016 Call 12.000 4.735 4.735 0.000   0 4.735
SEKTO8 29/09/2016 Put 12.000 0.007 0.007 0.000   0 0.007
SEKT78 29/09/2016 Call 12.250 4.485 4.485 0.000   0 4.485
SEKT88 29/09/2016 Put 12.250 0.010 0.010 0.000   0 0.010
SEKTH8 29/09/2016 Call 12.500 4.240 4.240 0.000   0 4.240
SEKTI8 29/09/2016 Put 12.500 0.015 0.015 0.000   0 0.015
SEKTV8 29/09/2016 Call 12.750 3.995 3.995 0.000   0 3.995
SEKTW8 29/09/2016 Put 12.750 0.020 0.020 0.000   0 0.020
SEKTB8 29/09/2016 Call 13.000 3.750 3.750 0.000   0 3.750
SEKTC8 29/09/2016 Put 13.000 0.030 0.030 0.000   35 0.030
SEKTF8 29/09/2016 Call 13.250 3.505 3.505 0.000   0 3.505
SEKTG8 29/09/2016 Put 13.250 0.040 0.040 0.000   0 0.040
SEKTT8 29/09/2016 Call 13.500 3.265 3.265 0.000   0 3.265
SEKTU8 29/09/2016 Put 13.500 0.050 0.050 0.000   1,150 0.050
SEKKH9 29/09/2016 Call 13.510 3.090 3.090 0.000   0 3.090
SEKKG9 29/09/2016 Put 13.510 0.050 0.050 0.000   0 0.050
SEKTP8 29/09/2016 Call 13.750 3.025 3.025 0.000   0 3.025
SEKTQ8 29/09/2016 Put 13.750 0.065 0.065 0.000   0 0.065
SEKKE9 29/09/2016 Call 13.760 2.860 2.860 0.000   23 2.860
SEKKF9 29/09/2016 Put 13.760 0.065 0.065 0.000   0 0.065
SEKTZ8 29/09/2016 Call 14.000 2.790 2.790 0.000   24 2.790
SEKU18 29/09/2016 Put 14.000 0.085 0.085 0.000   1,150 0.085
SEKK59 29/09/2016 Call 14.010 2.630 2.630 0.000   23 2.630
SEKK49 29/09/2016 Put 14.010 0.085 0.085 0.000   0 0.085
SEKU48 29/09/2016 Call 14.250 2.560 2.560 0.000   0 2.560
SEKU58 29/09/2016 Put 14.250 0.105 0.105 0.000   100 0.105
SEKK69 29/09/2016 Call 14.260 2.410 2.410 0.000   0 2.410
SEKK79 29/09/2016 Put 14.260 0.105 0.105 0.000   0 0.105
SEKUA8 29/09/2016 Call 14.500 2.335 2.335 0.000   0 2.335
SEKUB8 29/09/2016 Put 14.500 0.130 0.130 0.000   1,200 0.130
SEKKI9 29/09/2016 Call 14.510 2.195 2.195 0.000   0 2.195
SEKKJ9 29/09/2016 Put 14.510 0.135 0.135 0.000   0 0.135
SEKUI8 29/09/2016 Call 14.750 2.115 2.115 0.000   0 2.115
SEKUJ8 29/09/2016 Put 14.750 0.165 0.165 0.000   100 0.165
SEKVN8 29/09/2016 Call 15.000 1.905 1.905 0.000   30 1.905
SEKVO8 29/09/2016 Put 15.000 0.205 0.205 0.000   1,227 0.205
SEKVT8 29/09/2016 Call 15.500 1.500 1.500 0.000   0 1.500
SEKVU8 29/09/2016 Put 15.500 0.310 0.310 0.000   470 0.310
SEKVZ8 29/09/2016 Call 16.000 1.140 1.140 0.000   0 1.140
SEKW18 29/09/2016 Put 16.000 0.460 0.460 0.000   190 0.460
SEKWW8 29/09/2016 Call 16.500 0.825 0.825 0.000   664 0.825
SEKWX8 29/09/2016 Put 16.500 0.660 0.660 0.690 1 111 0.660
SEKWU8 29/09/2016 Call 17.000 0.575 0.575 0.500 100 248 0.575
SEKWV8 29/09/2016 Put 17.000 0.925 0.925 0.970 1 68 0.925
SEKXD8 29/09/2016 Call 17.500 0.385 0.385 0.320 80 1,255 0.385
SEKXF8 29/09/2016 Put 17.500 1.240 1.240 0.000   0 1.240
SEKYW8 29/09/2016 Call 18.000 0.245 0.245 0.000   1,150 0.245
SEKYX8 29/09/2016 Put 18.000 1.615 1.615 0.000   0 1.615
SEKB49 29/09/2016 Call 18.500 0.155 0.155 0.000   1,200 0.155
SEKB59 29/09/2016 Put 18.500 2.035 2.035 0.000   0 2.035
SEKBJ9 29/09/2016 Call 19.000 0.100 0.100 0.000   1,200 0.100
SEKBK9 29/09/2016 Put 19.000 2.485 2.485 0.000   0 2.485
SEKGS9 29/09/2016 Call 19.500 0.065 0.065 0.000   0 0.065
SEKGT9 29/09/2016 Put 19.500 2.960 2.960 0.000   0 2.960
SEKIF9 29/09/2016 Call 19.510 0.060 0.060 0.000   0 0.060
SEKI99 29/09/2016 Put 19.510 2.960 2.960 0.000   22 2.960
SEKIS9 29/09/2016 Call 20.000 0.040 0.040 0.000   0 0.040
SEKIT9 29/09/2016 Put 20.000 3.455 3.455 0.000   0 3.455
SEKLT9 29/09/2016 Call 20.500 0.020 0.020 0.000   0 0.020
SEKLU9 29/09/2016 Put 20.500 3.950 3.950 0.000   0 3.950
SEKPR9 27/10/2016 Call 12.750 3.995 3.995 0.000   0 3.995
SEKPS9 27/10/2016 Put 12.750 0.040 0.040 0.000   0 0.040
SEKPT9 27/10/2016 Call 13.000 3.755 3.755 0.000   0 3.755
SEKPU9 27/10/2016 Put 13.000 0.050 0.050 0.000   0 0.050
SEKPL9 27/10/2016 Call 13.250 3.515 3.515 0.000   0 3.515
SEKPM9 27/10/2016 Put 13.250 0.065 0.065 0.000   0 0.065
SEKM59 27/10/2016 Call 13.500 3.280 3.280 0.000   0 3.280
SEKM69 27/10/2016 Put 13.500 0.085 0.085 0.000   0 0.085
SEKM39 27/10/2016 Call 13.750 3.050 3.050 0.000   0 3.050
SEKM49 27/10/2016 Put 13.750 0.105 0.105 0.000   0 0.105
SEKL39 27/10/2016 Call 14.000 2.820 2.820 0.000   0 2.820
SEKL49 27/10/2016 Put 14.000 0.130 0.130 0.000   0 0.130
SEKLB9 27/10/2016 Call 14.250 2.600 2.600 0.000   0 2.600
SEKLC9 27/10/2016 Put 14.250 0.155 0.155 0.000   0 0.155
SEKKW9 27/10/2016 Call 14.500 2.380 2.380 0.000   0 2.380
SEKKX9 27/10/2016 Put 14.500 0.195 0.195 0.000   0 0.195
SEKL99 27/10/2016 Call 14.750 2.170 2.170 0.000   0 2.170
SEKLA9 27/10/2016 Put 14.750 0.235 0.235 0.000   0 0.235
SEKLJ9 27/10/2016 Call 15.000 1.965 1.965 0.000   0 1.965
SEKLK9 27/10/2016 Put 15.000 0.285 0.285 0.000   5 0.285
SEKKS9 27/10/2016 Call 15.500 1.580 1.580 0.000   0 1.580
SEKKT9 27/10/2016 Put 15.500 0.410 0.410 0.420 100 100 0.410
SEKLH9 27/10/2016 Call 16.000 1.235 1.235 0.000   0 1.235
SEKLI9 27/10/2016 Put 16.000 0.575 0.575 0.000   0 0.575
SEKKQ9 27/10/2016 Call 16.500 0.940 0.940 0.000   762 0.940
SEKKR9 27/10/2016 Put 16.500 0.785 0.785 0.000   0 0.785
SEKLD9 27/10/2016 Call 17.000 0.695 0.695 0.000   1,112 0.695
SEKLE9 27/10/2016 Put 17.000 1.050 1.050 0.000   0 1.050
SEKKU9 27/10/2016 Call 17.500 0.500 0.500 0.000   42 0.500
SEKKV9 27/10/2016 Put 17.500 1.360 1.360 0.000   0 1.360
SEKLF9 27/10/2016 Call 18.000 0.355 0.355 0.000   1,323 0.355
SEKLG9 27/10/2016 Put 18.000 1.715 1.715 0.000   0 1.715
SEKL79 27/10/2016 Call 18.500 0.245 0.245 0.000   0 0.245
SEKL89 27/10/2016 Put 18.500 2.105 2.105 0.000   0 2.105
SEKKY9 27/10/2016 Call 19.000 0.170 0.170 0.000   0 0.170
SEKKZ9 27/10/2016 Put 19.000 2.535 2.535 0.000   0 2.535
SEKL59 27/10/2016 Call 19.500 0.120 0.120 0.000   0 0.120
SEKL69 27/10/2016 Put 19.500 2.990 2.990 0.000   0 2.990
SEKL19 27/10/2016 Call 20.000 0.085 0.085 0.000   0 0.085
SEKL29 27/10/2016 Put 20.000 3.465 3.465 0.000   0 3.465
SEKLW9 27/10/2016 Call 20.500 0.060 0.060 0.000   0 0.060
SEKLX9 27/10/2016 Put 20.500 3.955 3.955 0.000   0 3.955
SEKPV9 24/11/2016 Call 12.750 4.005 4.005 0.000   0 4.005
SEKPW9 24/11/2016 Put 12.750 0.070 0.070 0.000   0 0.070
SEKPX9 24/11/2016 Call 13.000 3.765 3.765 0.000   0 3.765
SEKPY9 24/11/2016 Put 13.000 0.085 0.085 0.000   0 0.085
SEKPN9 24/11/2016 Call 13.250 3.530 3.530 0.000   0 3.530
SEKPO9 24/11/2016 Put 13.250 0.100 0.100 0.000   0 0.100
SEKN49 24/11/2016 Call 13.500 3.295 3.295 0.000   0 3.295
SEKN59 24/11/2016 Put 13.500 0.120 0.120 0.000   0 0.120
SEKMB9 24/11/2016 Call 13.750 3.070 3.070 0.000   0 3.070
SEKMC9 24/11/2016 Put 13.750 0.145 0.145 0.000   0 0.145
SEKMV9 24/11/2016 Call 14.000 2.840 2.840 0.000   0 2.840
SEKMW9 24/11/2016 Put 14.000 0.175 0.175 0.000   0 0.175
SEKMF9 24/11/2016 Call 14.250 2.625 2.625 0.000   0 2.625
SEKMG9 24/11/2016 Put 14.250 0.210 0.210 0.000   0 0.210
SEKM79 24/11/2016 Call 14.500 2.410 2.410 0.000   0 2.410
SEKM89 24/11/2016 Put 14.500 0.255 0.255 0.000   0 0.255
SEKMP9 24/11/2016 Call 14.750 2.205 2.205 0.000   0 2.205
SEKMQ9 24/11/2016 Put 14.750 0.305 0.305 0.000   0 0.305
SEKMT9 24/11/2016 Call 15.000 2.005 2.005 0.000   0 2.005
SEKMU9 24/11/2016 Put 15.000 0.360 0.360 0.000   0 0.360
SEKM99 24/11/2016 Call 15.500 1.635 1.635 0.000   0 1.635
SEKMA9 24/11/2016 Put 15.500 0.505 0.505 0.000   0 0.505
SEKMZ9 24/11/2016 Call 16.000 1.305 1.305 0.000   0 1.305
SEKN19 24/11/2016 Put 16.000 0.685 0.685 0.000   0 0.685
SEKMD9 24/11/2016 Call 16.500 1.015 1.015 0.000   13 1.015
SEKME9 24/11/2016 Put 16.500 0.905 0.905 0.000   10 0.905
SEKMX9 24/11/2016 Call 17.000 0.775 0.775 0.000   500 0.775
SEKMY9 24/11/2016 Put 17.000 1.165 1.165 0.000   0 1.165
SEKML9 24/11/2016 Call 17.500 0.580 0.580 0.600 40 40 0.580
SEKMM9 24/11/2016 Put 17.500 1.465 1.465 0.000   0 1.465
SEKMH9 24/11/2016 Call 18.000 0.425 0.425 0.400 40 40 0.425
SEKMI9 24/11/2016 Put 18.000 1.810 1.810 0.000   0 1.810
SEKMR9 24/11/2016 Call 18.500 0.310 0.310 0.000   0 0.310
SEKMS9 24/11/2016 Put 18.500 2.185 2.185 0.000   0 2.185
SEKMJ9 24/11/2016 Call 19.000 0.225 0.225 0.000   0 0.225
SEKMK9 24/11/2016 Put 19.000 2.595 2.595 0.000   0 2.595
SEKMN9 24/11/2016 Call 19.500 0.165 0.165 0.000   0 0.165
SEKMO9 24/11/2016 Put 19.500 3.040 3.040 0.000   0 3.040
SEKN29 24/11/2016 Call 20.000 0.120 0.120 0.000   0 0.120
SEKN39 24/11/2016 Put 20.000 3.510 3.510 0.000   0 3.510
SEKER9 22/12/2016 Call 10.500 6.225 6.225 0.000   0 6.225
SEKES9 22/12/2016 Put 10.500 0.008 0.008 0.000   0 0.008
SEKEJ9 22/12/2016 Call 10.750 5.980 5.980 0.000   0 5.980
SEKEK9 22/12/2016 Put 10.750 0.010 0.010 0.000   0 0.010
SEKEH9 22/12/2016 Call 11.000 5.730 5.730 0.000   0 5.730
SEKEI9 22/12/2016 Put 11.000 0.015 0.015 0.000   0 0.015
SEKDX9 22/12/2016 Call 11.250 5.485 5.485 0.000   0 5.485
SEKDY9 22/12/2016 Put 11.250 0.020 0.020 0.000   0 0.020
SEKDZ9 22/12/2016 Call 11.500 5.240 5.240 0.000   0 5.240
SEKE19 22/12/2016 Put 11.500 0.030 0.030 0.000   0 0.030
SEKDN9 22/12/2016 Call 11.750 4.995 4.995 0.000   0 4.995
SEKDO9 22/12/2016 Put 11.750 0.040 0.040 0.000   0 0.040
SEKJW9 22/12/2016 Call 11.760 4.890 4.890 0.000   0 4.890
SEKJV9 22/12/2016 Put 11.760 0.040 0.040 0.000   0 0.040
SEKBY9 22/12/2016 Call 12.000 4.755 4.755 0.000   0 4.755
SEKBZ9 22/12/2016 Put 12.000 0.050 0.050 0.000   0 0.050
SEKJY9 22/12/2016 Call 12.010 4.660 4.660 0.000   0 4.660
SEKJX9 22/12/2016 Put 12.010 0.050 0.050 0.000   50 0.050
SEKBU9 22/12/2016 Call 12.250 4.515 4.515 0.000   0 4.515
SEKBV9 22/12/2016 Put 12.250 0.065 0.065 0.000   0 0.065
SEKBW9 22/12/2016 Call 12.500 4.275 4.275 0.000   0 4.275
SEKBX9 22/12/2016 Put 12.500 0.080 0.080 0.000   0 0.080
SEKZU8 22/12/2016 Call 12.750 4.040 4.040 0.000   0 4.040
SEKZV8 22/12/2016 Put 12.750 0.100 0.100 0.000   0 0.100
SEKYZ8 22/12/2016 Call 13.000 3.805 3.805 0.000   0 3.805
SEKZ18 22/12/2016 Put 13.000 0.120 0.120 0.000   0 0.120
SEKZC8 22/12/2016 Call 13.250 3.575 3.575 0.000   0 3.575
SEKZD8 22/12/2016 Put 13.250 0.140 0.140 0.000   0 0.140
SEKZM8 22/12/2016 Call 13.500 3.350 3.350 0.000   100 3.350
SEKZN8 22/12/2016 Put 13.500 0.170 0.170 0.000   0 0.170
SEKZO8 22/12/2016 Call 13.750 3.130 3.130 0.000   0 3.130
SEKZP8 22/12/2016 Put 13.750 0.200 0.200 0.000   0 0.200
SEKZ68 22/12/2016 Call 14.000 2.915 2.915 0.000   0 2.915
SEKZ78 22/12/2016 Put 14.000 0.240 0.240 0.000   0 0.240
SEKZG8 22/12/2016 Call 14.250 2.705 2.705 0.000   0 2.705
SEKZH8 22/12/2016 Put 14.250 0.285 0.285 0.000   0 0.285
SEKZK8 22/12/2016 Call 14.500 2.505 2.505 0.000   0 2.505
SEKZL8 22/12/2016 Put 14.500 0.335 0.335 0.000   0 0.335
SEKZS8 22/12/2016 Call 14.750 2.305 2.305 0.000   0 2.305
SEKZT8 22/12/2016 Put 14.750 0.390 0.390 0.000   30 0.390
SEKZ48 22/12/2016 Call 15.000 2.115 2.115 0.000   0 2.115
SEKZ58 22/12/2016 Put 15.000 0.450 0.450 0.000   10 0.450
SEKZI8 22/12/2016 Call 15.500 1.760 1.760 0.000   1,350 1.760
SEKZJ8 22/12/2016 Put 15.500 0.595 0.595 0.640 80 190 0.595
SEKZE8 22/12/2016 Call 16.000 1.440 1.440 0.000   600 1.440
SEKZF8 22/12/2016 Put 16.000 0.775 0.775 0.000   500 0.775
SEKZ88 22/12/2016 Call 16.500 1.160 1.160 0.000   0 1.160
SEKZ98 22/12/2016 Put 16.500 0.990 0.990 0.000   10 0.990
SEKZA8 22/12/2016 Call 17.000 0.920 0.920 0.000   62 0.920
SEKZB8 22/12/2016 Put 17.000 1.245 1.245 0.000   0 1.245
SEKZQ8 22/12/2016 Call 17.500 0.715 0.715 0.000   100 0.715
SEKZR8 22/12/2016 Put 17.500 1.540 1.540 0.000   0 1.540
SEKEW9 22/12/2016 Call 17.510 0.710 0.710 0.000   0 0.710
SEKEV9 22/12/2016 Put 17.510 1.530 1.530 0.000   0 1.530
SEKZ28 22/12/2016 Call 18.000 0.550 0.550 0.000   0 0.550
SEKZ38 22/12/2016 Put 18.000 1.875 1.875 0.000   0 1.875
SEKET9 22/12/2016 Call 18.010 0.545 0.545 0.000   0 0.545
SEKEU9 22/12/2016 Put 18.010 1.860 1.860 0.000   15 1.860
SEKB69 22/12/2016 Call 18.500 0.415 0.415 0.000   0 0.415
SEKB79 22/12/2016 Put 18.500 2.245 2.245 0.000   0 2.245
SEKBL9 22/12/2016 Call 19.000 0.315 0.315 0.000   0 0.315
SEKBM9 22/12/2016 Put 19.000 2.650 2.650 0.000   0 2.650
SEKGU9 22/12/2016 Call 19.500 0.235 0.235 0.000   0 0.235
SEKGV9 22/12/2016 Put 19.500 3.080 3.080 0.000   0 3.080
SEKIU9 22/12/2016 Call 20.000 0.180 0.180 0.000   0 0.180
SEKIV9 22/12/2016 Put 20.000 3.530 3.530 0.000   0 3.530
SEKLY9 22/12/2016 Call 20.500 0.150 0.150 0.000   0 0.150
SEKLZ9 22/12/2016 Put 20.500 4.000 4.000 0.000   0 4.000
SEKQO9 24/01/2017 Call 14.000 2.970 2.970 0.000   0 2.970
SEKQP9 24/01/2017 Put 14.000 0.290 0.290 0.000   0 0.290
SEKR79 24/01/2017 Call 14.250 2.770 2.770 0.000   0 2.770
SEKR89 24/01/2017 Put 14.250 0.335 0.335 0.000   0 0.335
SEKQW9 24/01/2017 Call 14.500 2.575 2.575 0.000   0 2.575
SEKQX9 24/01/2017 Put 14.500 0.390 0.390 0.000   0 0.390
SEKQU9 24/01/2017 Call 14.750 2.380 2.380 0.000   0 2.380
SEKQV9 24/01/2017 Put 14.750 0.445 0.445 0.000   0 0.445
SEKR39 24/01/2017 Call 15.000 2.200 2.200 0.000   0 2.200
SEKR49 24/01/2017 Put 15.000 0.515 0.515 0.000   0 0.515
SEKQK9 24/01/2017 Call 15.500 1.855 1.855 0.000   0 1.855
SEKQL9 24/01/2017 Put 15.500 0.665 0.665 0.000   0 0.665
SEKR59 24/01/2017 Call 16.000 1.540 1.540 0.000   0 1.540
SEKR69 24/01/2017 Put 16.000 0.850 0.850 0.000   0 0.850
SEKQI9 24/01/2017 Call 16.500 1.260 1.260 0.000   0 1.260
SEKQJ9 24/01/2017 Put 16.500 1.065 1.065 0.000   0 1.065
SEKRG9 24/01/2017 Call 17.000 1.020 1.020 0.000   0 1.020
SEKRH9 24/01/2017 Put 17.000 1.325 1.325 0.000   0 1.325
SEKQM9 24/01/2017 Call 17.500 0.815 0.815 0.000   0 0.815
SEKQN9 24/01/2017 Put 17.500 1.620 1.620 0.000   0 1.620
SEKR99 24/01/2017 Call 18.000 0.640 0.640 0.000   0 0.640
SEKRF9 24/01/2017 Put 18.000 1.945 1.945 0.000   0 1.945
SEKQS9 24/01/2017 Call 18.500 0.495 0.495 0.000   0 0.495
SEKQT9 24/01/2017 Put 18.500 2.310 2.310 0.000   0 2.310
SEKR19 24/01/2017 Call 19.000 0.385 0.385 0.000   0 0.385
SEKR29 24/01/2017 Put 19.000 2.705 2.705 0.000   0 2.705
SEKQQ9 24/01/2017 Call 19.500 0.305 0.305 0.000   0 0.305
SEKQR9 24/01/2017 Put 19.500 3.130 3.130 0.000   0 3.130
SEKQY9 24/01/2017 Call 20.000 0.265 0.265 0.000   0 0.265
SEKQZ9 24/01/2017 Put 20.000 3.600 3.600 0.000   0 3.600
SEKPZ9 30/03/2017 Call 12.750 4.155 4.155 0.000   0 4.155
SEKQ19 30/03/2017 Put 12.750 0.235 0.235 0.000   0 0.235
SEKQ29 30/03/2017 Call 13.000 3.935 3.935 0.000   0 3.935
SEKQ39 30/03/2017 Put 13.000 0.270 0.270 0.000   0 0.270
SEKKC9 30/03/2017 Call 13.250 3.725 3.725 0.000   0 3.725
SEKKD9 30/03/2017 Put 13.250 0.310 0.310 0.000   0 0.310
SEKJ39 30/03/2017 Call 13.500 3.520 3.520 0.000   0 3.520
SEKJ49 30/03/2017 Put 13.500 0.355 0.355 0.000   0 0.355
SEKJP9 30/03/2017 Call 13.750 3.315 3.315 0.000   0 3.315
SEKJQ9 30/03/2017 Put 13.750 0.400 0.400 0.000   0 0.400
SEKJH9 30/03/2017 Call 14.000 3.125 3.125 0.000   0 3.125
SEKJI9 30/03/2017 Put 14.000 0.455 0.455 0.000   0 0.455
SEKJ99 30/03/2017 Call 14.250 2.930 2.930 0.000   0 2.930
SEKJA9 30/03/2017 Put 14.250 0.515 0.515 0.000   0 0.515
SEKJ59 30/03/2017 Call 14.500 2.740 2.740 0.000   0 2.740
SEKJ69 30/03/2017 Put 14.500 0.580 0.580 0.000   0 0.580
SEKJT9 30/03/2017 Call 14.750 2.565 2.565 0.000   0 2.565
SEKJU9 30/03/2017 Put 14.750 0.650 0.650 0.000   0 0.650
SEKJJ9 30/03/2017 Call 15.000 2.390 2.390 0.000   0 2.390
SEKJK9 30/03/2017 Put 15.000 0.725 0.725 0.000   0 0.725
SEKJF9 30/03/2017 Call 15.500 2.060 2.060 0.000   0 2.060
SEKJG9 30/03/2017 Put 15.500 0.905 0.905 0.000   0 0.905
SEKJR9 30/03/2017 Call 16.000 1.760 1.760 0.000   0 1.760
SEKJS9 30/03/2017 Put 16.000 1.105 1.105 0.000   0 1.105
SEKJ19 30/03/2017 Call 16.500 1.480 1.480 0.000   0 1.480
SEKJ29 30/03/2017 Put 16.500 1.330 1.330 0.000   0 1.330
SEKJD9 30/03/2017 Call 17.000 1.240 1.240 0.000   0 1.240
SEKJE9 30/03/2017 Put 17.000 1.590 1.590 0.000   0 1.590
SEKJN9 30/03/2017 Call 17.500 1.025 1.025 0.000   0 1.025
SEKJO9 30/03/2017 Put 17.500 1.880 1.880 0.000   0 1.880
SEKJB9 30/03/2017 Call 18.000 0.840 0.840 0.000   0 0.840
SEKJC9 30/03/2017 Put 18.000 2.195 2.195 0.000   0 2.195
SEKJL9 30/03/2017 Call 18.500 0.680 0.680 0.000   0 0.680
SEKJM9 30/03/2017 Put 18.500 2.540 2.540 0.000   0 2.540
SEKJ79 30/03/2017 Call 19.000 0.555 0.555 0.000   0 0.555
SEKJ89 30/03/2017 Put 19.000 2.910 2.910 0.000   0 2.910
SEKJZ9 30/03/2017 Call 19.500 0.445 0.445 0.000   0 0.445
SEKK19 30/03/2017 Put 19.500 3.300 3.300 0.000   0 3.300
SEKKO9 30/03/2017 Call 20.000 0.360 0.360 0.000   0 0.360
SEKKP9 30/03/2017 Put 20.000 3.715 3.715 0.000   0 3.715
SEKM19 30/03/2017 Call 20.500 0.295 0.295 0.000   0 0.295
SEKM29 30/03/2017 Put 20.500 4.145 4.145 0.000   0 4.145
SEKQ49 29/06/2017 Call 12.750 4.230 4.230 0.000   0 4.230
SEKQ59 29/06/2017 Put 12.750 0.335 0.335 0.000   0 0.335
SEKQ69 29/06/2017 Call 13.000 4.020 4.020 0.000   0 4.020
SEKQ79 29/06/2017 Put 13.000 0.375 0.375 0.000   0 0.375
SEKPP9 29/06/2017 Call 13.250 3.825 3.825 0.000   0 3.825
SEKPQ9 29/06/2017 Put 13.250 0.420 0.420 0.000   0 0.420
SEKNU9 29/06/2017 Call 13.500 3.625 3.625 0.000   0 3.625
SEKNV9 29/06/2017 Put 13.500 0.475 0.475 0.000   0 0.475
SEKP59 29/06/2017 Call 13.750 3.430 3.430 0.000   0 3.430
SEKP69 29/06/2017 Put 13.750 0.530 0.530 0.000   0 0.530
SEKP99 29/06/2017 Call 14.000 3.245 3.245 0.000   0 3.245
SEKPK9 29/06/2017 Put 14.000 0.590 0.590 0.000   0 0.590
SEKNK9 29/06/2017 Call 14.250 3.065 3.065 0.000   0 3.065
SEKNL9 29/06/2017 Put 14.250 0.660 0.660 0.000   0 0.660
SEKNW9 29/06/2017 Call 14.500 2.885 2.885 0.000   0 2.885
SEKNX9 29/06/2017 Put 14.500 0.730 0.730 0.000   0 0.730
SEKP39 29/06/2017 Call 14.750 2.715 2.715 0.000   0 2.715
SEKP49 29/06/2017 Put 14.750 0.805 0.805 0.000   0 0.805
SEKNQ9 29/06/2017 Call 15.000 2.550 2.550 0.000   0 2.550
SEKNR9 29/06/2017 Put 15.000 0.890 0.890 0.000   0 0.890
SEKN89 29/06/2017 Call 15.500 2.230 2.230 0.000   0 2.230
SEKN99 29/06/2017 Put 15.500 1.070 1.070 0.000   0 1.070
SEKP79 29/06/2017 Call 16.000 1.950 1.950 0.000   0 1.950
SEKP89 29/06/2017 Put 16.000 1.285 1.285 0.000   0 1.285
SEKN69 29/06/2017 Call 16.500 1.680 1.680 0.000   0 1.680
SEKN79 29/06/2017 Put 16.500 1.515 1.515 0.000   0 1.515
SEKNO9 29/06/2017 Call 17.000 1.440 1.440 0.000   0 1.440
SEKNP9 29/06/2017 Put 17.000 1.770 1.770 0.000   0 1.770
SEKP19 29/06/2017 Call 17.500 1.230 1.230 0.000   0 1.230
SEKP29 29/06/2017 Put 17.500 2.060 2.060 0.000   0 2.060
SEKNM9 29/06/2017 Call 18.000 1.035 1.035 0.000   0 1.035
SEKNN9 29/06/2017 Put 18.000 2.365 2.365 0.000   0 2.365
SEKNY9 29/06/2017 Call 18.500 0.875 0.875 0.000   0 0.875
SEKNZ9 29/06/2017 Put 18.500 2.700 2.700 0.000   0 2.700
SEKNS9 29/06/2017 Call 19.000 0.735 0.735 0.000   0 0.735
SEKNT9 29/06/2017 Put 19.000 3.060 3.060 0.000   0 3.060
SEKQ89 29/06/2017 Call 19.500 0.615 0.615 0.000   0 0.615
SEKQ99 29/06/2017 Put 19.500 3.440 3.440 0.000   0 3.440
SEKQC9 29/06/2017 Call 20.000 0.515 0.515 0.000   0 0.515
SEKQD9 29/06/2017 Put 20.000 3.845 3.845 0.000   0 3.845
SEKQF9 27/06/2019 Call 19.000 1.915 1.915 0.000   0 1.915
SEKQE9 27/06/2019 Put 19.000 3.995 3.995 0.000   0 3.995
SEKQG9 27/06/2019 Call 19.010 1.880 1.880 0.000   0 1.880
SEKQH9 27/06/2019 Put 19.010 3.965 3.965 0.000   0 3.965

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.