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 15.630 Up 0.100 15.500 15.740 15.450 15.730 15.450 492,091 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKQB9 29/09/2016 Call 0.010 15.620 15.620 0.000   0 15.620
SEKT98 29/09/2016 Call 10.250 5.380 5.380 0.000   0 5.380
SEKTA8 29/09/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SEKTD8 29/09/2016 Call 10.500 5.130 5.130 0.000   0 5.130
SEKTE8 29/09/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKTR8 29/09/2016 Call 10.750 4.880 4.880 0.000   0 4.880
SEKTS8 29/09/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKTL8 29/09/2016 Call 11.000 4.630 4.630 0.000   0 4.630
SEKTM8 29/09/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKT58 29/09/2016 Call 11.250 4.380 4.380 0.000   0 4.380
SEKT68 29/09/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKTJ8 29/09/2016 Call 11.500 4.130 4.130 0.000   0 4.130
SEKTK8 29/09/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKTX8 29/09/2016 Call 11.750 3.880 3.880 0.000   0 3.880
SEKTY8 29/09/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKTN8 29/09/2016 Call 12.000 3.630 3.630 0.000   0 3.630
SEKTO8 29/09/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKT78 29/09/2016 Call 12.250 3.380 3.380 0.000   0 3.380
SEKT88 29/09/2016 Put 12.250 0.000 0.000 0.000   0 0.000
SEKTH8 29/09/2016 Call 12.500 3.130 3.130 0.000   0 3.130
SEKTI8 29/09/2016 Put 12.500 0.000 0.000 0.000   0 0.000
SEKTV8 29/09/2016 Call 12.750 2.880 2.880 0.000   0 2.880
SEKTW8 29/09/2016 Put 12.750 0.000 0.000 0.000   0 0.000
SEKTB8 29/09/2016 Call 13.000 2.630 2.630 0.000   0 2.630
SEKTC8 29/09/2016 Put 13.000 0.000 0.000 0.000   35 0.000
SEKTF8 29/09/2016 Call 13.250 2.380 2.380 0.000   0 2.380
SEKTG8 29/09/2016 Put 13.250 0.000 0.000 0.000   0 0.000
SEKTT8 29/09/2016 Call 13.500 2.130 2.130 0.000   0 2.130
SEKTU8 29/09/2016 Put 13.500 0.000 0.000 0.000   491 0.000
SEKKH9 29/09/2016 Call 13.510 2.120 2.120 0.000   0 2.120
SEKKG9 29/09/2016 Put 13.510 0.000 0.000 0.000   0 0.000
SEKTP8 29/09/2016 Call 13.750 1.880 1.880 0.000   0 1.880
SEKTQ8 29/09/2016 Put 13.750 0.000 0.000 0.000   200 0.000
SEKKE9 29/09/2016 Call 13.760 1.870 1.870 0.000   0 1.870
SEKKF9 29/09/2016 Put 13.760 0.000 0.000 0.000   0 0.000
SEKTZ8 29/09/2016 Call 14.000 1.630 1.630 0.000   0 1.630
SEKU18 29/09/2016 Put 14.000 0.000 0.000 0.000   491 0.000
SEKK59 29/09/2016 Call 14.010 1.620 1.620 0.000   0 1.620
SEKK49 29/09/2016 Put 14.010 0.000 0.000 0.000   0 0.000
SEKU48 29/09/2016 Call 14.250 1.380 1.380 0.000   0 1.380
SEKU58 29/09/2016 Put 14.250 0.000 0.000 0.000   100 0.000
SEKK69 29/09/2016 Call 14.260 1.370 1.370 0.000   0 1.370
SEKK79 29/09/2016 Put 14.260 0.000 0.000 0.000   0 0.000
SEKUA8 29/09/2016 Call 14.500 1.130 1.130 0.000   0 1.130
SEKUB8 29/09/2016 Put 14.500 0.000 0.000 0.000   557 0.000
SEKKI9 29/09/2016 Call 14.510 1.120 1.120 0.000   0 1.120
SEKKJ9 29/09/2016 Put 14.510 0.000 0.000 0.000   0 0.000
SEKUI8 29/09/2016 Call 14.750 0.880 0.880 0.000   100 0.880
SEKUJ8 29/09/2016 Put 14.750 0.000 0.000 0.000   100 0.000
SEKVN8 29/09/2016 Call 15.000 0.635 0.635 0.000   70 0.635
SEKVO8 29/09/2016 Put 15.000 0.002 0.002 0.000   849 0.002
SEKVT8 29/09/2016 Call 15.500 0.200 0.200 0.000   25 0.200
SEKVU8 29/09/2016 Put 15.500 0.065 0.065 0.055 50 410 0.065
SEKVZ8 29/09/2016 Call 16.000 0.015 0.015 0.000   252 0.015
SEKW18 29/09/2016 Put 16.000 0.385 0.385 0.000   190 0.385
SEKWW8 29/09/2016 Call 16.500 0.000 0.000 0.000   468 0.000
SEKWX8 29/09/2016 Put 16.500 0.870 0.870 0.000   123 0.870
SEKWU8 29/09/2016 Call 17.000 0.000 0.000 0.000   418 0.000
SEKWV8 29/09/2016 Put 17.000 1.370 1.370 0.000   0 1.370
SEKRL9 29/09/2016 Call 17.010 0.000 0.000 0.000   78 0.000
SEKRK9 29/09/2016 Put 17.010 1.380 1.380 0.000   55 1.380
SEKXD8 29/09/2016 Call 17.500 0.000 0.000 0.000   975 0.000
SEKXF8 29/09/2016 Put 17.500 1.870 1.870 0.000   0 1.870
SEKYW8 29/09/2016 Call 18.000 0.000 0.000 0.000   800 0.000
SEKYX8 29/09/2016 Put 18.000 2.370 2.370 0.000   0 2.370
SEKB49 29/09/2016 Call 18.500 0.000 0.000 0.000   450 0.000
SEKB59 29/09/2016 Put 18.500 2.870 2.870 0.000   0 2.870
SEKBJ9 29/09/2016 Call 19.000 0.000 0.000 0.000   450 0.000
SEKBK9 29/09/2016 Put 19.000 3.370 3.370 0.000   0 3.370
SEKGS9 29/09/2016 Call 19.500 0.000 0.000 0.000   0 0.000
SEKGT9 29/09/2016 Put 19.500 3.870 3.870 0.000   0 3.870
SEKIF9 29/09/2016 Call 19.510 0.000 0.000 0.000   0 0.000
SEKI99 29/09/2016 Put 19.510 3.880 3.880 0.000   0 3.880
SEKIS9 29/09/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIT9 29/09/2016 Put 20.000 4.370 4.370 0.000   0 4.370
SEKLT9 29/09/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLU9 29/09/2016 Put 20.500 4.870 4.870 0.000   0 4.870
SEKPR9 27/10/2016 Call 12.750 2.900 2.900 0.000   0 2.900
SEKPS9 27/10/2016 Put 12.750 0.002 0.002 0.000   0 0.002
SEKPT9 27/10/2016 Call 13.000 2.650 2.650 0.000   0 2.650
SEKPU9 27/10/2016 Put 13.000 0.003 0.003 0.000   0 0.003
SEKPL9 27/10/2016 Call 13.250 2.405 2.405 0.000   0 2.405
SEKPM9 27/10/2016 Put 13.250 0.007 0.007 0.000   0 0.007
SEKM59 27/10/2016 Call 13.500 2.160 2.160 0.000   0 2.160
SEKM69 27/10/2016 Put 13.500 0.015 0.015 0.000   0 0.015
SEKM39 27/10/2016 Call 13.750 1.920 1.920 0.000   0 1.920
SEKM49 27/10/2016 Put 13.750 0.020 0.020 0.000   0 0.020
SEKL39 27/10/2016 Call 14.000 1.680 1.680 0.000   0 1.680
SEKL49 27/10/2016 Put 14.000 0.035 0.035 0.000   0 0.035
SEKLB9 27/10/2016 Call 14.250 1.450 1.450 0.000   0 1.450
SEKLC9 27/10/2016 Put 14.250 0.055 0.055 0.000   0 0.055
SEKKW9 27/10/2016 Call 14.500 1.230 1.230 0.000   0 1.230
SEKKX9 27/10/2016 Put 14.500 0.085 0.085 0.000   32 0.085
SEKL99 27/10/2016 Call 14.750 1.020 1.020 0.000   0 1.020
SEKLA9 27/10/2016 Put 14.750 0.125 0.125 0.000   525 0.125
SEKLJ9 27/10/2016 Call 15.000 0.830 0.830 0.000   39 0.830
SEKLK9 27/10/2016 Put 15.000 0.185 0.185 0.000   20 0.185
SEKSR9 27/10/2016 Call 15.010 0.820 0.820 0.000   50 0.820
SEKSS9 27/10/2016 Put 15.010 0.185 0.185 0.000   800 0.185
SEKKS9 27/10/2016 Call 15.500 0.505 0.505 0.485 10 51 0.505
SEKKT9 27/10/2016 Put 15.500 0.355 0.355 0.000   210 0.355
SEKSU9 27/10/2016 Call 15.510 0.500 0.500 0.000   0 0.500
SEKST9 27/10/2016 Put 15.510 0.360 0.360 0.000   0 0.360
SEKLH9 27/10/2016 Call 16.000 0.275 0.275 0.000   31 0.275
SEKLI9 27/10/2016 Put 16.000 0.625 0.625 0.000   0 0.625
SEKKQ9 27/10/2016 Call 16.500 0.135 0.135 0.000   524 0.135
SEKKR9 27/10/2016 Put 16.500 0.990 0.990 0.000   0 0.990
SEKLD9 27/10/2016 Call 17.000 0.060 0.060 0.000   385 0.060
SEKLE9 27/10/2016 Put 17.000 1.420 1.420 0.000   0 1.420
SEKSV9 27/10/2016 Call 17.010 0.055 0.055 0.000   300 0.055
SEKSW9 27/10/2016 Put 17.010 1.425 1.425 0.000   0 1.425
SEKKU9 27/10/2016 Call 17.500 0.025 0.025 0.000   42 0.025
SEKKV9 27/10/2016 Put 17.500 1.890 1.890 0.000   0 1.890
SEKRQ9 27/10/2016 Call 17.510 0.020 0.020 0.000   0 0.020
SEKRR9 27/10/2016 Put 17.510 1.890 1.890 0.000   0 1.890
SEKLF9 27/10/2016 Call 18.000 0.008 0.008 0.000   1,323 0.008
SEKLG9 27/10/2016 Put 18.000 2.375 2.375 0.000   0 2.375
SEKL79 27/10/2016 Call 18.500 0.002 0.002 0.000   0 0.002
SEKL89 27/10/2016 Put 18.500 2.870 2.870 0.000   0 2.870
SEKKY9 27/10/2016 Call 19.000 0.001 0.001 0.000   0 0.001
SEKKZ9 27/10/2016 Put 19.000 3.370 3.370 0.000   0 3.370
SEKL59 27/10/2016 Call 19.500 0.000 0.000 0.000   0 0.000
SEKL69 27/10/2016 Put 19.500 3.870 3.870 0.000   0 3.870
SEKL19 27/10/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKL29 27/10/2016 Put 20.000 4.370 4.370 0.000   0 4.370
SEKLW9 27/10/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLX9 27/10/2016 Put 20.500 4.870 4.870 0.000   0 4.870
SEKPV9 24/11/2016 Call 12.750 2.930 2.930 0.000   0 2.930
SEKPW9 24/11/2016 Put 12.750 0.020 0.020 0.000   0 0.020
SEKPX9 24/11/2016 Call 13.000 2.690 2.690 0.000   0 2.690
SEKPY9 24/11/2016 Put 13.000 0.030 0.030 0.000   0 0.030
SEKPN9 24/11/2016 Call 13.250 2.455 2.455 0.000   0 2.455
SEKPO9 24/11/2016 Put 13.250 0.045 0.045 0.000   0 0.045
SEKN49 24/11/2016 Call 13.500 2.225 2.225 0.000   0 2.225
SEKN59 24/11/2016 Put 13.500 0.065 0.065 0.000   0 0.065
SEKMB9 24/11/2016 Call 13.750 2.000 2.000 0.000   0 2.000
SEKMC9 24/11/2016 Put 13.750 0.085 0.085 0.000   0 0.085
SEKMV9 24/11/2016 Call 14.000 1.780 1.780 0.000   0 1.780
SEKMW9 24/11/2016 Put 14.000 0.115 0.115 0.000   90 0.115
SEKMF9 24/11/2016 Call 14.250 1.565 1.565 0.000   0 1.565
SEKMG9 24/11/2016 Put 14.250 0.150 0.150 0.000   600 0.150
SEKM79 24/11/2016 Call 14.500 1.360 1.360 0.000   0 1.360
SEKM89 24/11/2016 Put 14.500 0.195 0.195 0.000   40 0.195
SEKMP9 24/11/2016 Call 14.750 1.165 1.165 0.000   0 1.165
SEKMQ9 24/11/2016 Put 14.750 0.250 0.250 0.000   600 0.250
SEKMT9 24/11/2016 Call 15.000 0.990 0.990 0.000   0 0.990
SEKMU9 24/11/2016 Put 15.000 0.320 0.320 0.000   0 0.320
SEKM99 24/11/2016 Call 15.500 0.680 0.680 0.000   430 0.680
SEKMA9 24/11/2016 Put 15.500 0.505 0.505 0.000   10 0.505
SEKMZ9 24/11/2016 Call 16.000 0.440 0.440 0.000   0 0.440
SEKN19 24/11/2016 Put 16.000 0.765 0.765 0.000   0 0.765
SEKMD9 24/11/2016 Call 16.500 0.265 0.265 0.000   21 0.265
SEKME9 24/11/2016 Put 16.500 1.100 1.100 0.000   10 1.100
SEKMX9 24/11/2016 Call 17.000 0.150 0.150 0.000   900 0.150
SEKMY9 24/11/2016 Put 17.000 1.495 1.495 0.000   0 1.495
SEKML9 24/11/2016 Call 17.500 0.080 0.080 0.000   0 0.080
SEKMM9 24/11/2016 Put 17.500 1.930 1.930 0.000   0 1.930
SEKRT9 24/11/2016 Call 17.510 0.080 0.080 0.000   0 0.080
SEKRS9 24/11/2016 Put 17.510 1.925 1.925 0.000   0 1.925
SEKMH9 24/11/2016 Call 18.000 0.040 0.040 0.000   640 0.040
SEKMI9 24/11/2016 Put 18.000 2.400 2.400 0.000   0 2.400
SEKMR9 24/11/2016 Call 18.500 0.020 0.020 0.000   600 0.020
SEKMS9 24/11/2016 Put 18.500 2.885 2.885 0.000   0 2.885
SEKMJ9 24/11/2016 Call 19.000 0.009 0.009 0.000   0 0.009
SEKMK9 24/11/2016 Put 19.000 3.375 3.375 0.000   0 3.375
SEKMN9 24/11/2016 Call 19.500 0.004 0.004 0.000   0 0.004
SEKMO9 24/11/2016 Put 19.500 3.870 3.870 0.000   0 3.870
SEKN29 24/11/2016 Call 20.000 0.002 0.002 0.000   0 0.002
SEKN39 24/11/2016 Put 20.000 4.370 4.370 0.000   0 4.370
SEKER9 22/12/2016 Call 10.500 5.175 5.175 0.000   0 5.175
SEKES9 22/12/2016 Put 10.500 0.001 0.001 0.000   0 0.001
SEKEJ9 22/12/2016 Call 10.750 4.930 4.930 0.000   0 4.930
SEKEK9 22/12/2016 Put 10.750 0.002 0.002 0.000   0 0.002
SEKEH9 22/12/2016 Call 11.000 4.680 4.680 0.000   0 4.680
SEKEI9 22/12/2016 Put 11.000 0.003 0.003 0.000   0 0.003
SEKDX9 22/12/2016 Call 11.250 4.435 4.435 0.000   0 4.435
SEKDY9 22/12/2016 Put 11.250 0.005 0.005 0.000   0 0.005
SEKDZ9 22/12/2016 Call 11.500 4.190 4.190 0.000   0 4.190
SEKE19 22/12/2016 Put 11.500 0.008 0.008 0.000   0 0.008
SEKDN9 22/12/2016 Call 11.750 3.945 3.945 0.000   0 3.945
SEKDO9 22/12/2016 Put 11.750 0.010 0.010 0.000   0 0.010
SEKJW9 22/12/2016 Call 11.760 3.940 3.940 0.000   0 3.940
SEKJV9 22/12/2016 Put 11.760 0.010 0.010 0.000   0 0.010
SEKBY9 22/12/2016 Call 12.000 3.705 3.705 0.000   0 3.705
SEKBZ9 22/12/2016 Put 12.000 0.020 0.020 0.000   0 0.020
SEKJY9 22/12/2016 Call 12.010 3.695 3.695 0.000   0 3.695
SEKJX9 22/12/2016 Put 12.010 0.020 0.020 0.000   50 0.020
SEKBU9 22/12/2016 Call 12.250 3.460 3.460 0.000   0 3.460
SEKBV9 22/12/2016 Put 12.250 0.025 0.025 0.000   0 0.025
SEKBW9 22/12/2016 Call 12.500 3.220 3.220 0.000   0 3.220
SEKBX9 22/12/2016 Put 12.500 0.040 0.040 0.000   0 0.040
SEKZU8 22/12/2016 Call 12.750 2.985 2.985 0.000   0 2.985
SEKZV8 22/12/2016 Put 12.750 0.050 0.050 0.000   0 0.050
SEKYZ8 22/12/2016 Call 13.000 2.750 2.750 0.000   0 2.750
SEKZ18 22/12/2016 Put 13.000 0.070 0.070 0.000   0 0.070
SEKZC8 22/12/2016 Call 13.250 2.520 2.520 0.000   0 2.520
SEKZD8 22/12/2016 Put 13.250 0.090 0.090 0.000   0 0.090
SEKZM8 22/12/2016 Call 13.500 2.300 2.300 0.000   0 2.300
SEKZN8 22/12/2016 Put 13.500 0.120 0.120 0.000   0 0.120
SEKZO8 22/12/2016 Call 13.750 2.080 2.080 0.000   0 2.080
SEKZP8 22/12/2016 Put 13.750 0.150 0.150 0.000   0 0.150
SEKZ68 22/12/2016 Call 14.000 1.870 1.870 0.000   0 1.870
SEKZ78 22/12/2016 Put 14.000 0.190 0.190 0.000   0 0.190
SEKZG8 22/12/2016 Call 14.250 1.670 1.670 0.000   0 1.670
SEKZH8 22/12/2016 Put 14.250 0.235 0.235 0.000   0 0.235
SEKZK8 22/12/2016 Call 14.500 1.475 1.475 0.000   23 1.475
SEKZL8 22/12/2016 Put 14.500 0.290 0.290 0.000   0 0.290
SEKZS8 22/12/2016 Call 14.750 1.300 1.300 0.000   100 1.300
SEKZT8 22/12/2016 Put 14.750 0.360 0.360 0.000   80 0.360
SEKZ48 22/12/2016 Call 15.000 1.130 1.130 0.000   0 1.130
SEKZ58 22/12/2016 Put 15.000 0.440 0.440 0.000   10 0.440
SEKZI8 22/12/2016 Call 15.500 0.830 0.830 0.000   1,420 0.830
SEKZJ8 22/12/2016 Put 15.500 0.640 0.640 0.000   68 0.640
SEKZE8 22/12/2016 Call 16.000 0.585 0.585 0.000   630 0.585
SEKZF8 22/12/2016 Put 16.000 0.895 0.895 0.000   500 0.895
SEKZ88 22/12/2016 Call 16.500 0.405 0.405 0.000   50 0.405
SEKZ98 22/12/2016 Put 16.500 1.215 1.215 0.000   10 1.215
SEKZA8 22/12/2016 Call 17.000 0.265 0.265 0.250 10 160 0.265
SEKZB8 22/12/2016 Put 17.000 1.580 1.580 0.000   0 1.580
SEKZQ8 22/12/2016 Call 17.500 0.170 0.170 0.000   100 0.170
SEKZR8 22/12/2016 Put 17.500 1.990 1.990 0.000   0 1.990
SEKEW9 22/12/2016 Call 17.510 0.170 0.170 0.000   0 0.170
SEKEV9 22/12/2016 Put 17.510 1.985 1.985 0.000   0 1.985
SEKZ28 22/12/2016 Call 18.000 0.110 0.110 0.000   30 0.110
SEKZ38 22/12/2016 Put 18.000 2.435 2.435 0.000   0 2.435
SEKET9 22/12/2016 Call 18.010 0.105 0.105 0.000   0 0.105
SEKEU9 22/12/2016 Put 18.010 2.420 2.420 0.000   37 2.420
SEKB69 22/12/2016 Call 18.500 0.070 0.070 0.000   0 0.070
SEKB79 22/12/2016 Put 18.500 2.905 2.905 0.000   0 2.905
SEKBL9 22/12/2016 Call 19.000 0.040 0.040 0.000   0 0.040
SEKBM9 22/12/2016 Put 19.000 3.385 3.385 0.000   0 3.385
SEKGU9 22/12/2016 Call 19.500 0.025 0.025 0.000   0 0.025
SEKGV9 22/12/2016 Put 19.500 3.875 3.875 0.000   0 3.875
SEKIU9 22/12/2016 Call 20.000 0.015 0.015 0.000   0 0.015
SEKIV9 22/12/2016 Put 20.000 4.370 4.370 0.000   0 4.370
SEKLY9 22/12/2016 Call 20.500 0.008 0.008 0.000   0 0.008
SEKLZ9 22/12/2016 Put 20.500 4.870 4.870 0.000   0 4.870
SEKT29 24/01/2017 Call 13.250 2.590 2.590 0.000   0 2.590
SEKT39 24/01/2017 Put 13.250 0.135 0.135 0.000   0 0.135
SEKSX9 24/01/2017 Call 13.500 2.365 2.365 0.000   0 2.365
SEKSY9 24/01/2017 Put 13.500 0.160 0.160 0.000   0 0.160
SEKRM9 24/01/2017 Call 13.750 2.155 2.155 0.000   0 2.155
SEKRN9 24/01/2017 Put 13.750 0.205 0.205 0.000   0 0.205
SEKQO9 24/01/2017 Call 14.000 1.950 1.950 0.000   0 1.950
SEKQP9 24/01/2017 Put 14.000 0.250 0.250 0.000   0 0.250
SEKR79 24/01/2017 Call 14.250 1.760 1.760 0.000   0 1.760
SEKR89 24/01/2017 Put 14.250 0.305 0.305 0.000   0 0.305
SEKQW9 24/01/2017 Call 14.500 1.570 1.570 0.000   0 1.570
SEKQX9 24/01/2017 Put 14.500 0.370 0.370 0.000   0 0.370
SEKQU9 24/01/2017 Call 14.750 1.395 1.395 0.000   0 1.395
SEKQV9 24/01/2017 Put 14.750 0.440 0.440 0.000   0 0.440
SEKR39 24/01/2017 Call 15.000 1.230 1.230 0.000   0 1.230
SEKR49 24/01/2017 Put 15.000 0.525 0.525 0.000   0 0.525
SEKQK9 24/01/2017 Call 15.500 0.935 0.935 0.000   0 0.935
SEKQL9 24/01/2017 Put 15.500 0.730 0.730 0.000   15 0.730
SEKR59 24/01/2017 Call 16.000 0.685 0.685 0.000   0 0.685
SEKR69 24/01/2017 Put 16.000 0.980 0.980 0.000   27 0.980
SEKQI9 24/01/2017 Call 16.500 0.490 0.490 0.000   500 0.490
SEKQJ9 24/01/2017 Put 16.500 1.285 1.285 0.000   0 1.285
SEKRG9 24/01/2017 Call 17.000 0.340 0.340 0.000   12 0.340
SEKRH9 24/01/2017 Put 17.000 1.640 1.640 0.000   0 1.640
SEKQM9 24/01/2017 Call 17.500 0.235 0.235 0.000   100 0.235
SEKQN9 24/01/2017 Put 17.500 2.035 2.035 0.000   0 2.035
SEKR99 24/01/2017 Call 18.000 0.160 0.160 0.000   0 0.160
SEKRF9 24/01/2017 Put 18.000 2.465 2.465 0.000   0 2.465
SEKQS9 24/01/2017 Call 18.500 0.110 0.110 0.000   0 0.110
SEKQT9 24/01/2017 Put 18.500 2.920 2.920 0.000   0 2.920
SEKR19 24/01/2017 Call 19.000 0.075 0.075 0.000   0 0.075
SEKR29 24/01/2017 Put 19.000 3.395 3.395 0.000   0 3.395
SEKQQ9 24/01/2017 Call 19.500 0.050 0.050 0.000   0 0.050
SEKQR9 24/01/2017 Put 19.500 3.875 3.875 0.000   0 3.875
SEKQY9 24/01/2017 Call 20.000 0.035 0.035 0.000   0 0.035
SEKQZ9 24/01/2017 Put 20.000 4.370 4.370 0.000   0 4.370
SEKT49 23/02/2017 Call 13.250 2.675 2.675 0.000   0 2.675
SEKT59 23/02/2017 Put 13.250 0.200 0.200 0.000   0 0.200
SEKSZ9 23/02/2017 Call 13.500 2.465 2.465 0.000   0 2.465
SEKT19 23/02/2017 Put 13.500 0.245 0.245 0.000   0 0.245
SEKSP9 23/02/2017 Call 13.750 2.260 2.260 0.000   0 2.260
SEKSQ9 23/02/2017 Put 13.750 0.290 0.290 0.000   0 0.290
SEKSN9 23/02/2017 Call 14.000 2.065 2.065 0.000   0 2.065
SEKSO9 23/02/2017 Put 14.000 0.345 0.345 0.000   0 0.345
SEKSD9 23/02/2017 Call 14.250 1.880 1.880 0.000   0 1.880
SEKSE9 23/02/2017 Put 14.250 0.410 0.410 0.000   0 0.410
SEKRU9 23/02/2017 Call 14.500 1.705 1.705 0.000   0 1.705
SEKRV9 23/02/2017 Put 14.500 0.480 0.480 0.000   0 0.480
SEKS79 23/02/2017 Call 14.750 1.535 1.535 0.000   24 1.535
SEKS89 23/02/2017 Put 14.750 0.560 0.560 0.000   0 0.560
SEKSH9 23/02/2017 Call 15.000 1.375 1.375 0.000   0 1.375
SEKSI9 23/02/2017 Put 15.000 0.650 0.650 0.000   0 0.650
SEKRW9 23/02/2017 Call 15.500 1.085 1.085 0.000   0 1.085
SEKRX9 23/02/2017 Put 15.500 0.855 0.855 0.000   0 0.855
SEKSJ9 23/02/2017 Call 16.000 0.835 0.835 0.000   0 0.835
SEKSK9 23/02/2017 Put 16.000 1.110 1.110 0.000   0 1.110
SEKRY9 23/02/2017 Call 16.500 0.635 0.635 0.000   0 0.635
SEKRZ9 23/02/2017 Put 16.500 1.405 1.405 0.000   0 1.405
SEKSL9 23/02/2017 Call 17.000 0.470 0.470 0.000   0 0.470
SEKSM9 23/02/2017 Put 17.000 1.745 1.745 0.000   0 1.745
SEKS19 23/02/2017 Call 17.500 0.345 0.345 0.000   0 0.345
SEKS29 23/02/2017 Put 17.500 2.120 2.120 0.000   0 2.120
SEKSF9 23/02/2017 Call 18.000 0.250 0.250 0.000   0 0.250
SEKSG9 23/02/2017 Put 18.000 2.535 2.535 0.000   0 2.535
SEKS59 23/02/2017 Call 18.500 0.185 0.185 0.000   0 0.185
SEKS69 23/02/2017 Put 18.500 2.970 2.970 0.000   0 2.970
SEKSB9 23/02/2017 Call 19.000 0.135 0.135 0.000   0 0.135
SEKSC9 23/02/2017 Put 19.000 3.425 3.425 0.000   0 3.425
SEKS39 23/02/2017 Call 19.500 0.100 0.100 0.000   0 0.100
SEKS49 23/02/2017 Put 19.500 3.900 3.900 0.000   0 3.900
SEKS99 23/02/2017 Call 20.000 0.080 0.080 0.000   0 0.080
SEKSA9 23/02/2017 Put 20.000 4.380 4.380 0.000   0 4.380
SEKPZ9 30/03/2017 Call 12.750 3.150 3.150 0.000   0 3.150
SEKQ19 30/03/2017 Put 12.750 0.215 0.215 0.000   0 0.215
SEKQ29 30/03/2017 Call 13.000 2.940 2.940 0.000   0 2.940
SEKQ39 30/03/2017 Put 13.000 0.255 0.255 0.000   0 0.255
SEKKC9 30/03/2017 Call 13.250 2.735 2.735 0.000   0 2.735
SEKKD9 30/03/2017 Put 13.250 0.300 0.300 0.000   0 0.300
SEKJ39 30/03/2017 Call 13.500 2.530 2.530 0.000   0 2.530
SEKJ49 30/03/2017 Put 13.500 0.350 0.350 0.000   0 0.350
SEKJP9 30/03/2017 Call 13.750 2.335 2.335 0.000   0 2.335
SEKJQ9 30/03/2017 Put 13.750 0.410 0.410 0.000   0 0.410
SEKJH9 30/03/2017 Call 14.000 2.145 2.145 0.000   0 2.145
SEKJI9 30/03/2017 Put 14.000 0.475 0.475 0.000   0 0.475
SEKJ99 30/03/2017 Call 14.250 1.965 1.965 0.000   0 1.965
SEKJA9 30/03/2017 Put 14.250 0.550 0.550 0.000   0 0.550
SEKJ59 30/03/2017 Call 14.500 1.790 1.790 0.000   0 1.790
SEKJ69 30/03/2017 Put 14.500 0.625 0.625 0.000   0 0.625
SEKJT9 30/03/2017 Call 14.750 1.625 1.625 0.000   0 1.625
SEKJU9 30/03/2017 Put 14.750 0.720 0.720 0.000   0 0.720
SEKJJ9 30/03/2017 Call 15.000 1.470 1.470 0.000   0 1.470
SEKJK9 30/03/2017 Put 15.000 0.815 0.815 0.000   0 0.815
SEKJF9 30/03/2017 Call 15.500 1.185 1.185 0.000   0 1.185
SEKJG9 30/03/2017 Put 15.500 1.040 1.040 0.000   0 1.040
SEKJR9 30/03/2017 Call 16.000 0.940 0.940 0.000   0 0.940
SEKJS9 30/03/2017 Put 16.000 1.305 1.305 0.000   0 1.305
SEKJ19 30/03/2017 Call 16.500 0.730 0.730 0.000   280 0.730
SEKJ29 30/03/2017 Put 16.500 1.610 1.610 0.000   250 1.610
SEKJD9 30/03/2017 Call 17.000 0.565 0.565 0.000   20 0.565
SEKJE9 30/03/2017 Put 17.000 1.945 1.945 0.000   0 1.945
SEKJN9 30/03/2017 Call 17.500 0.430 0.430 0.000   0 0.430
SEKJO9 30/03/2017 Put 17.500 2.315 2.315 0.000   0 2.315
SEKJB9 30/03/2017 Call 18.000 0.325 0.325 0.000   1,350 0.325
SEKJC9 30/03/2017 Put 18.000 2.715 2.715 0.000   0 2.715
SEKJL9 30/03/2017 Call 18.500 0.245 0.245 0.000   0 0.245
SEKJM9 30/03/2017 Put 18.500 3.140 3.140 0.000   0 3.140
SEKJ79 30/03/2017 Call 19.000 0.190 0.190 0.000   0 0.190
SEKJ89 30/03/2017 Put 19.000 3.580 3.580 0.000   0 3.580
SEKJZ9 30/03/2017 Call 19.500 0.150 0.150 0.000   0 0.150
SEKK19 30/03/2017 Put 19.500 4.035 4.035 0.000   0 4.035
SEKKO9 30/03/2017 Call 20.000 0.115 0.115 0.000   0 0.115
SEKKP9 30/03/2017 Put 20.000 4.500 4.500 0.000   0 4.500
SEKM19 30/03/2017 Call 20.500 0.095 0.095 0.000   0 0.095
SEKM29 30/03/2017 Put 20.500 4.970 4.970 0.000   0 4.970
SEKQ49 29/06/2017 Call 12.750 3.245 3.245 0.000   0 3.245
SEKQ59 29/06/2017 Put 12.750 0.345 0.345 0.000   0 0.345
SEKQ69 29/06/2017 Call 13.000 3.045 3.045 0.000   0 3.045
SEKQ79 29/06/2017 Put 13.000 0.395 0.395 0.000   0 0.395
SEKPP9 29/06/2017 Call 13.250 2.850 2.850 0.000   0 2.850
SEKPQ9 29/06/2017 Put 13.250 0.450 0.450 0.000   0 0.450
SEKNU9 29/06/2017 Call 13.500 2.660 2.660 0.000   0 2.660
SEKNV9 29/06/2017 Put 13.500 0.510 0.510 0.000   0 0.510
SEKP59 29/06/2017 Call 13.750 2.480 2.480 0.000   100 2.480
SEKP69 29/06/2017 Put 13.750 0.580 0.580 0.000   0 0.580
SEKP99 29/06/2017 Call 14.000 2.300 2.300 0.000   0 2.300
SEKPK9 29/06/2017 Put 14.000 0.655 0.655 0.000   0 0.655
SEKNK9 29/06/2017 Call 14.250 2.130 2.130 0.000   0 2.130
SEKNL9 29/06/2017 Put 14.250 0.735 0.735 0.000   0 0.735
SEKNW9 29/06/2017 Call 14.500 1.970 1.970 0.000   0 1.970
SEKNX9 29/06/2017 Put 14.500 0.825 0.825 0.000   0 0.825
SEKP39 29/06/2017 Call 14.750 1.810 1.810 0.000   0 1.810
SEKP49 29/06/2017 Put 14.750 0.915 0.915 0.000   0 0.915
SEKNQ9 29/06/2017 Call 15.000 1.665 1.665 0.000   0 1.665
SEKNR9 29/06/2017 Put 15.000 1.025 1.025 0.000   0 1.025
SEKN89 29/06/2017 Call 15.500 1.390 1.390 0.000   0 1.390
SEKN99 29/06/2017 Put 15.500 1.250 1.250 0.000   0 1.250
SEKP79 29/06/2017 Call 16.000 1.150 1.150 0.000   0 1.150
SEKP89 29/06/2017 Put 16.000 1.510 1.510 0.000   0 1.510
SEKN69 29/06/2017 Call 16.500 0.945 0.945 0.000   0 0.945
SEKN79 29/06/2017 Put 16.500 1.805 1.805 0.000   0 1.805
SEKNO9 29/06/2017 Call 17.000 0.770 0.770 0.000   0 0.770
SEKNP9 29/06/2017 Put 17.000 2.130 2.130 0.000   0 2.130
SEKP19 29/06/2017 Call 17.500 0.620 0.620 0.000   0 0.620
SEKP29 29/06/2017 Put 17.500 2.480 2.480 0.000   0 2.480
SEKNM9 29/06/2017 Call 18.000 0.500 0.500 0.000   0 0.500
SEKNN9 29/06/2017 Put 18.000 2.860 2.860 0.000   0 2.860
SEKNY9 29/06/2017 Call 18.500 0.400 0.400 0.000   0 0.400
SEKNZ9 29/06/2017 Put 18.500 3.265 3.265 0.000   0 3.265
SEKNS9 29/06/2017 Call 19.000 0.320 0.320 0.000   0 0.320
SEKNT9 29/06/2017 Put 19.000 3.685 3.685 0.000   0 3.685
SEKQ89 29/06/2017 Call 19.500 0.265 0.265 0.000   0 0.265
SEKQ99 29/06/2017 Put 19.500 4.120 4.120 0.000   0 4.120
SEKQC9 29/06/2017 Call 20.000 0.215 0.215 0.000   0 0.215
SEKQD9 29/06/2017 Put 20.000 4.570 4.570 0.000   0 4.570
SEKRO9 21/12/2017 Call 17.500 0.900 0.900 0.000   10 0.900
SEKRP9 21/12/2017 Put 17.500 2.725 2.725 0.000   350 2.725
SEKQF9 27/06/2019 Call 19.000 1.270 1.270 0.000   0 1.270
SEKQE9 27/06/2019 Put 19.000 4.580 4.580 0.000   0 4.580
SEKQG9 27/06/2019 Call 19.010 1.250 1.250 0.000   0 1.250
SEKQH9 27/06/2019 Put 19.010 4.545 4.545 0.000   0 4.545

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.