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 15.650 0.000 15.550 15.650 15.700 15.850 15.540 1,188,638 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKWH9 30/03/2017 Call 12.250 3.410 3.410 0.000   0 3.410
SEKWI9 30/03/2017 Put 12.250 0.000 0.000 0.000   0 0.000
SEKW39 30/03/2017 Call 12.500 3.165 3.165 0.000   0 3.165
SEKW49 30/03/2017 Put 12.500 0.000 0.000 0.000   0 0.000
SEKPZ9 30/03/2017 Call 12.750 2.915 2.915 0.000   0 2.915
SEKQ19 30/03/2017 Put 12.750 0.000 0.000 0.000   40 0.000
SEKQ29 30/03/2017 Call 13.000 2.665 2.665 0.000   0 2.665
SEKQ39 30/03/2017 Put 13.000 0.000 0.000 0.000   0 0.000
SEKKC9 30/03/2017 Call 13.250 2.415 2.415 0.000   0 2.415
SEKKD9 30/03/2017 Put 13.250 0.000 0.000 0.000   225 0.000
SEKJ39 30/03/2017 Call 13.500 2.165 2.165 0.000   0 2.165
SEKJ49 30/03/2017 Put 13.500 0.000 0.000 0.000   122 0.000
SEKJP9 30/03/2017 Call 13.750 1.915 1.915 0.000   0 1.915
SEKJQ9 30/03/2017 Put 13.750 0.000 0.000 0.000   951 0.000
SEKJH9 30/03/2017 Call 14.000 1.665 1.665 0.000   0 1.665
SEKJI9 30/03/2017 Put 14.000 0.000 0.000 0.000   1,600 0.000
SEKV89 30/03/2017 Call 14.010 1.460 1.460 0.000   0 1.460
SEKV99 30/03/2017 Put 14.010 0.000 0.000 0.000   60 0.000
SEKJ99 30/03/2017 Call 14.250 1.415 1.415 0.000   0 1.415
SEKJA9 30/03/2017 Put 14.250 0.000 0.000 0.000   385 0.000
SEKJ59 30/03/2017 Call 14.500 1.170 1.170 0.000   0 1.170
SEKJ69 30/03/2017 Put 14.500 0.002 0.002 0.000   132 0.002
SEKB17 30/03/2017 Call 14.510 0.975 0.975 0.000   0 0.975
SEKB27 30/03/2017 Put 14.510 0.002 0.002 0.000   30 0.002
SEKJT9 30/03/2017 Call 14.750 0.925 0.925 0.000   10 0.925
SEKJU9 30/03/2017 Put 14.750 0.010 0.010 0.000   99 0.010
SEKB47 30/03/2017 Call 14.760 0.740 0.740 0.000   0 0.740
SEKB37 30/03/2017 Put 14.760 0.010 0.010 0.000   0 0.010
SEKJJ9 30/03/2017 Call 15.000 0.685 0.685 0.000   32 0.685
SEKJK9 30/03/2017 Put 15.000 0.045 0.045 0.000   381 0.045
SEKB57 30/03/2017 Call 15.010 0.520 0.520 0.000   10 0.520
SEKB67 30/03/2017 Put 15.010 0.045 0.045 0.000   0 0.045
SEKJF9 30/03/2017 Call 15.500 0.260 0.260 0.000   155 0.260
SEKJG9 30/03/2017 Put 15.500 0.245 0.245 0.000   103 0.245
SEKCF7 30/03/2017 Call 15.510 0.170 0.170 0.000   420 0.170
SEKCG7 30/03/2017 Put 15.510 0.250 0.250 0.000   50 0.250
SEKJR9 30/03/2017 Call 16.000 0.035 0.035 0.000   252 0.035
SEKJS9 30/03/2017 Put 16.000 0.630 0.630 0.000   198 0.630
SEKCI7 30/03/2017 Call 16.010 0.020 0.020 0.000   0 0.020
SEKCH7 30/03/2017 Put 16.010 0.635 0.635 0.000   0 0.635
SEKJ19 30/03/2017 Call 16.500 0.000 0.000 0.000   670 0.000
SEKJ29 30/03/2017 Put 16.500 1.095 1.095 0.000   250 1.095
SEKCJ7 30/03/2017 Call 16.510 0.000 0.000 0.000   0 0.000
SEKCK7 30/03/2017 Put 16.510 1.105 1.105 0.000   0 1.105
SEKJD9 30/03/2017 Call 17.000 0.000 0.000 0.000   300 0.000
SEKJE9 30/03/2017 Put 17.000 1.585 1.585 0.000   137 1.585
SEKJN9 30/03/2017 Call 17.500 0.000 0.000 0.000   0 0.000
SEKJO9 30/03/2017 Put 17.500 2.085 2.085 0.000   20 2.085
SEKJB9 30/03/2017 Call 18.000 0.000 0.000 0.000   350 0.000
SEKJC9 30/03/2017 Put 18.000 2.585 2.585 0.000   0 2.585
SEKY19 30/03/2017 Call 18.010 0.000 0.000 0.000   0 0.000
SEKY29 30/03/2017 Put 18.010 2.590 2.590 0.000   0 2.590
SEKJL9 30/03/2017 Call 18.500 0.000 0.000 0.000   0 0.000
SEKJM9 30/03/2017 Put 18.500 3.085 3.085 0.000   0 3.085
SEKJ79 30/03/2017 Call 19.000 0.000 0.000 0.000   0 0.000
SEKJ89 30/03/2017 Put 19.000 3.585 3.585 0.000   0 3.585
SEKJZ9 30/03/2017 Call 19.500 0.000 0.000 0.000   0 0.000
SEKK19 30/03/2017 Put 19.500 4.085 4.085 0.000   0 4.085
SEKKO9 30/03/2017 Call 20.000 0.000 0.000 0.000   0 0.000
SEKKP9 30/03/2017 Put 20.000 4.585 4.585 0.000   0 4.585
SEKM19 30/03/2017 Call 20.500 0.000 0.000 0.000   0 0.000
SEKM29 30/03/2017 Put 20.500 5.085 5.085 0.000   0 5.085
SEKWJ9 27/04/2017 Call 12.250 3.410 3.410 0.000   0 3.410
SEKWK9 27/04/2017 Put 12.250 0.000 0.000 0.000   0 0.000
SEKW59 27/04/2017 Call 12.500 3.165 3.165 0.000   0 3.165
SEKW69 27/04/2017 Put 12.500 0.001 0.001 0.000   0 0.001
SEKVS9 27/04/2017 Call 12.750 2.915 2.915 0.000   0 2.915
SEKVT9 27/04/2017 Put 12.750 0.002 0.002 0.000   0 0.002
SEKVE9 27/04/2017 Call 13.000 2.665 2.665 0.000   0 2.665
SEKVF9 27/04/2017 Put 13.000 0.004 0.004 0.000   15 0.004
SEKUD9 27/04/2017 Call 13.250 2.415 2.415 0.000   0 2.415
SEKUE9 27/04/2017 Put 13.250 0.009 0.009 0.000   203 0.009
SEKUF9 27/04/2017 Call 13.500 2.165 2.165 0.000   0 2.165
SEKUG9 27/04/2017 Put 13.500 0.015 0.015 0.000   50 0.015
SEKUH9 27/04/2017 Call 13.750 1.915 1.915 0.000   0 1.915
SEKUI9 27/04/2017 Put 13.750 0.030 0.030 0.000   12 0.030
SEKUJ9 27/04/2017 Call 14.000 1.665 1.665 0.000   0 1.665
SEKUK9 27/04/2017 Put 14.000 0.050 0.050 0.000   50 0.050
SEKUL9 27/04/2017 Call 14.250 1.420 1.420 0.000   0 1.420
SEKUM9 27/04/2017 Put 14.250 0.075 0.075 0.000   200 0.075
SEKEM7 27/04/2017 Call 14.260 1.330 1.330 0.000   0 1.330
SEKEN7 27/04/2017 Put 14.260 0.080 0.080 0.000   300 0.080
SEKUN9 27/04/2017 Call 14.500 1.180 1.180 0.000   0 1.180
SEKUO9 27/04/2017 Put 14.500 0.115 0.115 0.000   209 0.115
SEKEK7 27/04/2017 Call 14.510 1.105 1.105 0.000   0 1.105
SEKEL7 27/04/2017 Put 14.510 0.120 0.120 0.000   0 0.120
SEKUP9 27/04/2017 Call 14.750 0.950 0.950 0.000   50 0.950
SEKUQ9 27/04/2017 Put 14.750 0.170 0.170 0.000   30 0.170
SEKUR9 27/04/2017 Call 15.000 0.735 0.735 0.000   92 0.735
SEKUS9 27/04/2017 Put 15.000 0.245 0.245 0.000   50 0.245
SEKEJ7 27/04/2017 Call 15.010 0.705 0.705 0.000   325 0.705
SEKEI7 27/04/2017 Put 15.010 0.245 0.245 0.000   0 0.245
SEKUT9 27/04/2017 Call 15.500 0.405 0.405 0.000   97 0.405
SEKUU9 27/04/2017 Put 15.500 0.460 0.460 0.000   28 0.460
SEKEG7 27/04/2017 Call 15.510 0.400 0.400 0.000   0 0.400
SEKEH7 27/04/2017 Put 15.510 0.465 0.465 0.000   0 0.465
SEKUV9 27/04/2017 Call 16.000 0.200 0.200 0.000   1,093 0.200
SEKUW9 27/04/2017 Put 16.000 0.775 0.775 0.000   0 0.775
SEKCM7 27/04/2017 Call 16.010 0.195 0.195 0.000   0 0.195
SEKCL7 27/04/2017 Put 16.010 0.775 0.775 0.000   0 0.775
SEKUX9 27/04/2017 Call 16.500 0.085 0.085 0.000   2,235 0.085
SEKUY9 27/04/2017 Put 16.500 1.170 1.170 0.000   0 1.170
SEKCN7 27/04/2017 Call 16.510 0.085 0.085 0.000   0 0.085
SEKCO7 27/04/2017 Put 16.510 1.170 1.170 0.000   0 1.170
SEKUZ9 27/04/2017 Call 17.000 0.035 0.035 0.000   0 0.035
SEKV19 27/04/2017 Put 17.000 1.615 1.615 0.000   0 1.615
SEKV29 27/04/2017 Call 17.500 0.010 0.010 0.000   0 0.010
SEKV39 27/04/2017 Put 17.500 2.095 2.095 0.000   42 2.095
SEKV49 27/04/2017 Call 18.000 0.003 0.003 0.000   0 0.003
SEKV59 27/04/2017 Put 18.000 2.585 2.585 0.000   0 2.585
SEKY49 27/04/2017 Call 18.010 0.003 0.003 0.000   0 0.003
SEKY39 27/04/2017 Put 18.010 2.585 2.585 0.000   22 2.585
SEKV69 27/04/2017 Call 18.500 0.001 0.001 0.000   0 0.001
SEKV79 27/04/2017 Put 18.500 3.085 3.085 0.000   0 3.085
SEKZT9 27/04/2017 Call 19.000 0.000 0.000 0.000   0 0.000
SEKZU9 27/04/2017 Put 19.000 3.585 3.585 0.000   0 3.585
SEKCT7 27/04/2017 Call 19.500 0.000 0.000 0.000   0 0.000
SEKCU7 27/04/2017 Put 19.500 4.080 4.080 0.000   0 4.080
SEKXT9 25/05/2017 Call 12.500 3.160 3.160 0.000   0 3.160
SEKXU9 25/05/2017 Put 12.500 0.015 0.015 0.000   0 0.015
SEKXR9 25/05/2017 Call 12.750 2.910 2.910 0.000   0 2.910
SEKXS9 25/05/2017 Put 12.750 0.025 0.025 0.000   0 0.025
SEKXP9 25/05/2017 Call 13.000 2.660 2.660 0.000   8 2.660
SEKXQ9 25/05/2017 Put 13.000 0.035 0.035 0.000   18 0.035
SEKWT9 25/05/2017 Call 13.250 2.410 2.410 0.000   0 2.410
SEKWU9 25/05/2017 Put 13.250 0.050 0.050 0.000   0 0.050
SEKWV9 25/05/2017 Call 13.500 2.160 2.160 0.000   0 2.160
SEKWW9 25/05/2017 Put 13.500 0.075 0.075 0.000   37 0.075
SEKWX9 25/05/2017 Call 13.750 1.910 1.910 0.000   0 1.910
SEKWY9 25/05/2017 Put 13.750 0.100 0.100 0.000   0 0.100
SEKWZ9 25/05/2017 Call 14.000 1.670 1.670 0.000   0 1.670
SEKX19 25/05/2017 Put 14.000 0.135 0.135 0.000   100 0.135
SEKET7 25/05/2017 Call 14.010 1.605 1.605 0.000   0 1.605
SEKES7 25/05/2017 Put 14.010 0.135 0.135 0.000   0 0.135
SEKX29 25/05/2017 Call 14.250 1.430 1.430 0.000   0 1.430
SEKX39 25/05/2017 Put 14.250 0.175 0.175 0.000   0 0.175
SEKEU7 25/05/2017 Call 14.260 1.385 1.385 0.000   0 1.385
SEKEV7 25/05/2017 Put 14.260 0.180 0.180 0.000   0 0.180
SEKX49 25/05/2017 Call 14.500 1.210 1.210 0.000   0 1.210
SEKX59 25/05/2017 Put 14.500 0.230 0.230 0.000   105 0.230
SEKEF7 25/05/2017 Call 14.510 1.180 1.180 0.000   0 1.180
SEKE97 25/05/2017 Put 14.510 0.235 0.235 0.000   0 0.235
SEKX69 25/05/2017 Call 14.750 1.005 1.005 0.000   0 1.005
SEKX79 25/05/2017 Put 14.750 0.300 0.300 0.000   0 0.300
SEKX89 25/05/2017 Call 15.000 0.825 0.825 0.000   47 0.825
SEKX99 25/05/2017 Put 15.000 0.385 0.385 0.000   139 0.385
SEKEX7 25/05/2017 Call 15.010 0.815 0.815 0.000   0 0.815
SEKEW7 25/05/2017 Put 15.010 0.385 0.385 0.000   0 0.385
SEKXA9 25/05/2017 Call 15.500 0.530 0.530 0.000   670 0.530
SEKXB9 25/05/2017 Put 15.500 0.600 0.600 0.000   32 0.600
SEKEY7 25/05/2017 Call 15.510 0.525 0.525 0.000   0 0.525
SEKEZ7 25/05/2017 Put 15.510 0.600 0.600 0.000   0 0.600
SEKXC9 25/05/2017 Call 16.000 0.315 0.315 0.000   880 0.315
SEKXD9 25/05/2017 Put 16.000 0.890 0.890 0.000   0 0.890
SEKXF9 25/05/2017 Call 16.500 0.175 0.175 0.180 50 1,098 0.175
SEKXG9 25/05/2017 Put 16.500 1.250 1.250 0.000   0 1.250
SEKXH9 25/05/2017 Call 17.000 0.090 0.090 0.000   2,379 0.090
SEKXI9 25/05/2017 Put 17.000 1.665 1.665 0.000   0 1.665
SEKXJ9 25/05/2017 Call 17.500 0.045 0.045 0.000   0 0.045
SEKXK9 25/05/2017 Put 17.500 2.115 2.115 0.000   0 2.115
SEKXL9 25/05/2017 Call 18.000 0.020 0.020 0.000   0 0.020
SEKXM9 25/05/2017 Put 18.000 2.590 2.590 0.000   0 2.590
SEKXN9 25/05/2017 Call 18.500 0.008 0.008 0.000   0 0.008
SEKXO9 25/05/2017 Put 18.500 3.080 3.080 0.000   0 3.080
SEKZV9 25/05/2017 Call 19.000 0.003 0.003 0.000   0 0.003
SEKZW9 25/05/2017 Put 19.000 3.575 3.575 0.000   0 3.575
SEKCV7 25/05/2017 Call 19.500 0.001 0.001 0.000   0 0.001
SEKCW7 25/05/2017 Put 19.500 4.075 4.075 0.000   0 4.075
SEKY59 29/06/2017 Call 10.250 5.400 5.400 0.000   0 5.400
SEKY69 29/06/2017 Put 10.250 0.001 0.001 0.000   0 0.001
SEKYB9 29/06/2017 Call 10.260 5.240 5.240 0.000   0 5.240
SEKYC9 29/06/2017 Put 10.260 0.001 0.001 0.000   0 0.001
SEKY89 29/06/2017 Call 10.500 5.150 5.150 0.000   0 5.150
SEKY79 29/06/2017 Put 10.500 0.002 0.002 0.000   0 0.002
SEKYE9 29/06/2017 Call 10.510 4.990 4.990 0.000   0 4.990
SEKYD9 29/06/2017 Put 10.510 0.002 0.002 0.000   0 0.002
SEKY99 29/06/2017 Call 10.750 4.900 4.900 0.000   0 4.900
SEKYA9 29/06/2017 Put 10.750 0.003 0.003 0.000   0 0.003
SEKYF9 29/06/2017 Call 10.760 4.740 4.740 0.000   0 4.740
SEKYG9 29/06/2017 Put 10.760 0.003 0.003 0.000   0 0.003
SEKWL9 29/06/2017 Call 12.250 3.405 3.405 0.000   0 3.405
SEKWM9 29/06/2017 Put 12.250 0.035 0.035 0.000   0 0.035
SEKW79 29/06/2017 Call 12.500 3.155 3.155 0.000   0 3.155
SEKW89 29/06/2017 Put 12.500 0.050 0.050 0.000   0 0.050
SEKQ49 29/06/2017 Call 12.750 2.910 2.910 0.000   0 2.910
SEKQ59 29/06/2017 Put 12.750 0.065 0.065 0.000   0 0.065
SEKZF9 29/06/2017 Call 12.760 2.850 2.850 0.000   0 2.850
SEKZG9 29/06/2017 Put 12.760 0.070 0.070 0.000   0 0.070
SEKQ69 29/06/2017 Call 13.000 2.660 2.660 0.000   0 2.660
SEKQ79 29/06/2017 Put 13.000 0.090 0.090 0.000   0 0.090
SEKZI9 29/06/2017 Call 13.010 2.605 2.605 0.000   0 2.605
SEKZH9 29/06/2017 Put 13.010 0.090 0.090 0.000   30 0.090
SEKPP9 29/06/2017 Call 13.250 2.420 2.420 0.000   0 2.420
SEKPQ9 29/06/2017 Put 13.250 0.115 0.115 0.000   0 0.115
SEKNU9 29/06/2017 Call 13.500 2.175 2.175 0.000   5 2.175
SEKNV9 29/06/2017 Put 13.500 0.145 0.145 0.000   40 0.145
SEKP59 29/06/2017 Call 13.750 1.950 1.950 0.000   100 1.950
SEKP69 29/06/2017 Put 13.750 0.185 0.185 0.000   30 0.185
SEKP99 29/06/2017 Call 14.000 1.730 1.730 0.000   107 1.730
SEKPK9 29/06/2017 Put 14.000 0.230 0.230 0.000   0 0.230
SEKNK9 29/06/2017 Call 14.250 1.525 1.525 0.000   0 1.525
SEKNL9 29/06/2017 Put 14.250 0.285 0.285 0.000   20 0.285
SEKNW9 29/06/2017 Call 14.500 1.340 1.340 0.000   0 1.340
SEKNX9 29/06/2017 Put 14.500 0.350 0.350 0.000   0 0.350
SEKP39 29/06/2017 Call 14.750 1.165 1.165 0.000   14 1.165
SEKP49 29/06/2017 Put 14.750 0.425 0.425 0.000   0 0.425
SEKNQ9 29/06/2017 Call 15.000 1.000 1.000 0.000   20 1.000
SEKNR9 29/06/2017 Put 15.000 0.515 0.515 0.000   1,000 0.515
SEKN89 29/06/2017 Call 15.500 0.720 0.720 0.000   1,000 0.720
SEKN99 29/06/2017 Put 15.500 0.735 0.735 0.000   1,000 0.735
SEKP79 29/06/2017 Call 16.000 0.490 0.490 0.000   1,000 0.490
SEKP89 29/06/2017 Put 16.000 1.015 1.015 0.000   10 1.015
SEKN69 29/06/2017 Call 16.500 0.320 0.320 0.000   0 0.320
SEKN79 29/06/2017 Put 16.500 1.345 1.345 0.000   0 1.345
SEKNO9 29/06/2017 Call 17.000 0.200 0.200 0.000   812 0.200
SEKNP9 29/06/2017 Put 17.000 1.735 1.735 0.000   0 1.735
SEKP19 29/06/2017 Call 17.500 0.120 0.120 0.000   54 0.120
SEKP29 29/06/2017 Put 17.500 2.160 2.160 0.000   53 2.160
SEKYI9 29/06/2017 Call 17.510 0.120 0.120 0.000   0 0.120
SEKYH9 29/06/2017 Put 17.510 2.140 2.140 0.000   0 2.140
SEKNM9 29/06/2017 Call 18.000 0.070 0.070 0.000   43 0.070
SEKNN9 29/06/2017 Put 18.000 2.620 2.620 0.000   0 2.620
SEKYJ9 29/06/2017 Call 18.010 0.070 0.070 0.000   0 0.070
SEKYK9 29/06/2017 Put 18.010 2.590 2.590 0.000   15 2.590
SEKNY9 29/06/2017 Call 18.500 0.040 0.040 0.000   0 0.040
SEKNZ9 29/06/2017 Put 18.500 3.095 3.095 0.000   0 3.095
SEKNS9 29/06/2017 Call 19.000 0.020 0.020 0.000   0 0.020
SEKNT9 29/06/2017 Put 19.000 3.585 3.585 0.000   40 3.585
SEKQ89 29/06/2017 Call 19.500 0.010 0.010 0.000   0 0.010
SEKQ99 29/06/2017 Put 19.500 4.080 4.080 0.000   0 4.080
SEKQC9 29/06/2017 Call 20.000 0.005 0.005 0.000   0 0.005
SEKQD9 29/06/2017 Put 20.000 4.580 4.580 0.000   0 4.580
SEKBG7 27/07/2017 Call 12.750 2.905 2.905 0.000   0 2.905
SEKBH7 27/07/2017 Put 12.750 0.110 0.110 0.000   0 0.110
SEKBM7 27/07/2017 Call 13.000 2.665 2.665 0.000   0 2.665
SEKBO7 27/07/2017 Put 13.000 0.140 0.140 0.000   0 0.140
SEKBV7 27/07/2017 Call 13.250 2.435 2.435 0.000   0 2.435
SEKBW7 27/07/2017 Put 13.250 0.170 0.170 0.000   0 0.170
SEKBP7 27/07/2017 Call 13.500 2.220 2.220 0.000   0 2.220
SEKBQ7 27/07/2017 Put 13.500 0.205 0.205 0.000   0 0.205
SEKBI7 27/07/2017 Call 13.750 2.010 2.010 0.000   0 2.010
SEKBJ7 27/07/2017 Put 13.750 0.250 0.250 0.000   0 0.250
SEKC47 27/07/2017 Call 14.000 1.810 1.810 0.000   0 1.810
SEKC57 27/07/2017 Put 14.000 0.300 0.300 0.000   0 0.300
SEKBZ7 27/07/2017 Call 14.250 1.620 1.620 0.000   0 1.620
SEKC17 27/07/2017 Put 14.250 0.365 0.365 0.000   0 0.365
SEKBT7 27/07/2017 Call 14.500 1.440 1.440 0.000   0 1.440
SEKBU7 27/07/2017 Put 14.500 0.435 0.435 0.000   0 0.435
SEKC87 27/07/2017 Call 14.750 1.270 1.270 0.000   0 1.270
SEKC97 27/07/2017 Put 14.750 0.515 0.515 0.000   0 0.515
SEKC67 27/07/2017 Call 15.000 1.110 1.110 0.000   0 1.110
SEKC77 27/07/2017 Put 15.000 0.605 0.605 0.000   0 0.605
SEKBR7 27/07/2017 Call 15.500 0.830 0.830 0.000   0 0.830
SEKBS7 27/07/2017 Put 15.500 0.830 0.830 0.000   0 0.830
SEKBX7 27/07/2017 Call 16.000 0.600 0.600 0.000   19 0.600
SEKBY7 27/07/2017 Put 16.000 1.105 1.105 0.000   0 1.105
SEKB97 27/07/2017 Call 16.500 0.415 0.415 0.000   167 0.415
SEKBF7 27/07/2017 Put 16.500 1.425 1.425 0.000   0 1.425
SEKC27 27/07/2017 Call 17.000 0.280 0.280 0.000   0 0.280
SEKC37 27/07/2017 Put 17.000 1.790 1.790 0.000   0 1.790
SEKBK7 27/07/2017 Call 17.500 0.180 0.180 0.000   0 0.180
SEKBL7 27/07/2017 Put 17.500 2.195 2.195 0.000   0 2.195
SEKCP7 27/07/2017 Call 18.000 0.115 0.115 0.000   0 0.115
SEKCQ7 27/07/2017 Put 18.000 2.635 2.635 0.000   0 2.635
SEKCR7 27/07/2017 Call 18.500 0.075 0.075 0.000   0 0.075
SEKCS7 27/07/2017 Put 18.500 3.100 3.100 0.000   0 3.100
SEKCZ7 27/07/2017 Call 19.000 0.045 0.045 0.000   0 0.045
SEKD17 27/07/2017 Put 19.000 3.585 3.585 0.000   0 3.585
SEKCX7 27/07/2017 Call 19.500 0.025 0.025 0.000   0 0.025
SEKCY7 27/07/2017 Put 19.500 4.075 4.075 0.000   0 4.075
SEKF17 24/08/2017 Call 13.000 2.715 2.715 0.000   0 2.715
SEKF27 24/08/2017 Put 13.000 0.200 0.200 0.000   0 0.200
SEKEQ7 24/08/2017 Call 13.250 2.515 2.515 0.000   0 2.515
SEKER7 24/08/2017 Put 13.250 0.240 0.240 0.000   0 0.240
SEKEO7 24/08/2017 Call 13.500 2.310 2.310 0.000   0 2.310
SEKEP7 24/08/2017 Put 13.500 0.285 0.285 0.000   0 0.285
SEKD87 24/08/2017 Call 13.750 2.115 2.115 0.000   0 2.115
SEKD97 24/08/2017 Put 13.750 0.340 0.340 0.000   0 0.340
SEKE57 24/08/2017 Call 14.000 1.925 1.925 0.000   0 1.925
SEKE67 24/08/2017 Put 14.000 0.395 0.395 0.000   0 0.395
SEKDO7 24/08/2017 Call 14.250 1.745 1.745 0.000   0 1.745
SEKDP7 24/08/2017 Put 14.250 0.465 0.465 0.000   0 0.465
SEKDM7 24/08/2017 Call 14.500 1.570 1.570 0.000   0 1.570
SEKDN7 24/08/2017 Put 14.500 0.540 0.540 0.000   0 0.540
SEKDY7 24/08/2017 Call 14.750 1.405 1.405 0.000   0 1.405
SEKDZ7 24/08/2017 Put 14.750 0.630 0.630 0.000   0 0.630
SEKE77 24/08/2017 Call 15.000 1.250 1.250 0.000   0 1.250
SEKE87 24/08/2017 Put 15.000 0.725 0.725 0.000   0 0.725
SEKDK7 24/08/2017 Call 15.500 0.970 0.970 0.000   0 0.970
SEKDL7 24/08/2017 Put 15.500 0.950 0.950 0.000   0 0.950
SEKDW7 24/08/2017 Call 16.000 0.735 0.735 0.000   0 0.735
SEKDX7 24/08/2017 Put 16.000 1.215 1.215 0.000   0 1.215
SEKD47 24/08/2017 Call 16.500 0.545 0.545 0.000   0 0.545
SEKD57 24/08/2017 Put 16.500 1.525 1.525 0.000   0 1.525
SEKDU7 24/08/2017 Call 17.000 0.390 0.390 0.000   0 0.390
SEKDV7 24/08/2017 Put 17.000 1.875 1.875 0.000   0 1.875
SEKD67 24/08/2017 Call 17.500 0.280 0.280 0.000   0 0.280
SEKD77 24/08/2017 Put 17.500 2.265 2.265 0.000   0 2.265
SEKDQ7 24/08/2017 Call 18.000 0.195 0.195 0.000   0 0.195
SEKDR7 24/08/2017 Put 18.000 2.685 2.685 0.000   0 2.685
SEKE17 24/08/2017 Call 18.500 0.135 0.135 0.000   0 0.135
SEKE27 24/08/2017 Put 18.500 3.135 3.135 0.000   0 3.135
SEKDS7 24/08/2017 Call 19.000 0.090 0.090 0.000   0 0.090
SEKDT7 24/08/2017 Put 19.000 3.600 3.600 0.000   0 3.600
SEKE37 24/08/2017 Call 19.500 0.060 0.060 0.000   0 0.060
SEKE47 24/08/2017 Put 19.500 4.085 4.085 0.000   0 4.085
SEKWN9 28/09/2017 Call 12.250 3.415 3.415 0.000   0 3.415
SEKWO9 28/09/2017 Put 12.250 0.175 0.175 0.000   0 0.175
SEKW99 28/09/2017 Call 12.500 3.190 3.190 0.000   0 3.190
SEKWA9 28/09/2017 Put 12.500 0.210 0.210 0.000   0 0.210
SEKZS9 28/09/2017 Call 12.510 3.020 3.020 0.000   0 3.020
SEKZR9 28/09/2017 Put 12.510 0.210 0.210 0.000   40 0.210
SEKVU9 28/09/2017 Call 12.750 2.970 2.970 0.000   0 2.970
SEKVV9 28/09/2017 Put 12.750 0.250 0.250 0.000   0 0.250
SEKVG9 28/09/2017 Call 13.000 2.760 2.760 0.000   0 2.760
SEKVH9 28/09/2017 Put 13.000 0.290 0.290 0.000   0 0.290
SEKUB9 28/09/2017 Call 13.250 2.560 2.560 0.000   0 2.560
SEKUC9 28/09/2017 Put 13.250 0.345 0.345 0.000   0 0.345
SEKU19 28/09/2017 Call 13.500 2.360 2.360 0.000   0 2.360
SEKU29 28/09/2017 Put 13.500 0.395 0.395 0.000   0 0.395
SEKTQ9 28/09/2017 Call 13.750 2.165 2.165 0.000   0 2.165
SEKTR9 28/09/2017 Put 13.750 0.460 0.460 0.000   0 0.460
SEKTK9 28/09/2017 Call 14.000 1.980 1.980 0.000   0 1.980
SEKTL9 28/09/2017 Put 14.000 0.525 0.525 0.000   0 0.525
SEKTI9 28/09/2017 Call 14.250 1.800 1.800 0.000   0 1.800
SEKTJ9 28/09/2017 Put 14.250 0.605 0.605 0.000   0 0.605
SEKTA9 28/09/2017 Call 14.500 1.630 1.630 0.000   0 1.630
SEKTB9 28/09/2017 Put 14.500 0.690 0.690 0.000   0 0.690
SEKTO9 28/09/2017 Call 14.750 1.470 1.470 0.000   50 1.470
SEKTP9 28/09/2017 Put 14.750 0.785 0.785 0.000   50 0.785
SEKTM9 28/09/2017 Call 15.000 1.315 1.315 0.000   0 1.315
SEKTN9 28/09/2017 Put 15.000 0.895 0.895 0.000   0 0.895
SEKT69 28/09/2017 Call 15.500 1.040 1.040 0.000   0 1.040
SEKT79 28/09/2017 Put 15.500 1.135 1.135 0.000   0 1.135
SEKTW9 28/09/2017 Call 16.000 0.805 0.805 0.000   20 0.805
SEKTX9 28/09/2017 Put 16.000 1.410 1.410 0.000   9 1.410
SEKT89 28/09/2017 Call 16.500 0.610 0.610 0.000   0 0.610
SEKT99 28/09/2017 Put 16.500 1.725 1.725 0.000   0 1.725
SEKTE9 28/09/2017 Call 17.000 0.455 0.455 0.000   0 0.455
SEKTF9 28/09/2017 Put 17.000 2.075 2.075 0.000   0 2.075
SEKTU9 28/09/2017 Call 17.500 0.335 0.335 0.000   0 0.335
SEKTV9 28/09/2017 Put 17.500 2.455 2.455 0.000   0 2.455
SEKTG9 28/09/2017 Call 18.000 0.245 0.245 0.000   0 0.245
SEKTH9 28/09/2017 Put 18.000 2.860 2.860 0.000   0 2.860
SEKTS9 28/09/2017 Call 18.500 0.175 0.175 0.000   0 0.175
SEKTT9 28/09/2017 Put 18.500 3.290 3.290 0.000   0 3.290
SEKTY9 28/09/2017 Call 19.000 0.125 0.125 0.000   0 0.125
SEKTZ9 28/09/2017 Put 19.000 3.735 3.735 0.000   0 3.735
SEKTC9 28/09/2017 Call 19.500 0.090 0.090 0.000   0 0.090
SEKTD9 28/09/2017 Put 19.500 4.195 4.195 0.000   0 4.195
SEKB77 21/12/2017 Call 12.750 3.060 3.060 0.000   0 3.060
SEKB87 21/12/2017 Put 12.750 0.360 0.360 0.000   0 0.360
SEKZQ9 21/12/2017 Call 13.000 2.860 2.860 0.000   0 2.860
SEKZP9 21/12/2017 Put 13.000 0.415 0.415 0.000   0 0.415
SEKZK9 21/12/2017 Call 13.010 2.795 2.795 0.000   0 2.795
SEKZJ9 21/12/2017 Put 13.010 0.410 0.410 0.000   0 0.410
SEKYX9 21/12/2017 Call 13.250 2.665 2.665 0.000   0 2.665
SEKYZ9 21/12/2017 Put 13.250 0.470 0.470 0.000   0 0.470
SEKZL9 21/12/2017 Call 13.260 2.610 2.610 0.000   0 2.610
SEKZM9 21/12/2017 Put 13.260 0.465 0.465 0.000   600 0.465
SEKYT9 21/12/2017 Call 13.500 2.475 2.475 0.000   0 2.475
SEKYU9 21/12/2017 Put 13.500 0.535 0.535 0.000   0 0.535
SEKYL9 21/12/2017 Call 13.750 2.295 2.295 0.000   0 2.295
SEKYM9 21/12/2017 Put 13.750 0.600 0.600 0.000   0 0.600
SEKZ79 21/12/2017 Call 14.000 2.115 2.115 0.000   0 2.115
SEKZ89 21/12/2017 Put 14.000 0.675 0.675 0.000   0 0.675
SEKZ19 21/12/2017 Call 14.250 1.950 1.950 0.000   0 1.950
SEKZ29 21/12/2017 Put 14.250 0.760 0.760 0.000   0 0.760
SEKYP9 21/12/2017 Call 14.500 1.785 1.785 0.000   0 1.785
SEKYQ9 21/12/2017 Put 14.500 0.850 0.850 0.000   0 0.850
SEKZB9 21/12/2017 Call 14.750 1.630 1.630 0.000   0 1.630
SEKZC9 21/12/2017 Put 14.750 0.955 0.955 0.000   0 0.955
SEKZ99 21/12/2017 Call 15.000 1.485 1.485 0.000   0 1.485
SEKZA9 21/12/2017 Put 15.000 1.060 1.060 0.000   0 1.060
SEKYN9 21/12/2017 Call 15.500 1.220 1.220 0.000   0 1.220
SEKYO9 21/12/2017 Put 15.500 1.305 1.305 0.000   12 1.305
SEKYV9 21/12/2017 Call 16.000 0.985 0.985 0.000   10 0.985
SEKYW9 21/12/2017 Put 16.000 1.580 1.580 0.000   0 1.580
SEKZO9 21/12/2017 Call 16.010 0.975 0.975 0.000   619 0.975
SEKZN9 21/12/2017 Put 16.010 1.560 1.560 0.000   0 1.560
SEKYR9 21/12/2017 Call 16.500 0.785 0.785 0.000   0 0.785
SEKYS9 21/12/2017 Put 16.500 1.880 1.880 0.000   0 1.880
SEKZ59 21/12/2017 Call 17.000 0.625 0.625 0.000   0 0.625
SEKZ69 21/12/2017 Put 17.000 2.220 2.220 0.000   0 2.220
SEKRO9 21/12/2017 Call 17.500 0.495 0.495 0.000   10 0.495
SEKRP9 21/12/2017 Put 17.500 2.585 2.585 0.000   350 2.585
SEKZ39 21/12/2017 Call 18.000 0.385 0.385 0.000   0 0.385
SEKZ49 21/12/2017 Put 18.000 2.975 2.975 0.000   0 2.975
SEKZD9 21/12/2017 Call 18.500 0.295 0.295 0.000   0 0.295
SEKZE9 21/12/2017 Put 18.500 3.385 3.385 0.000   0 3.385
SEKZX9 21/12/2017 Call 19.000 0.230 0.230 0.000   0 0.230
SEKZY9 21/12/2017 Put 19.000 3.820 3.820 0.000   0 3.820
SEKD27 21/12/2017 Call 19.500 0.180 0.180 0.000   0 0.180
SEKD37 21/12/2017 Put 19.500 4.265 4.265 0.000   0 4.265
SEKQF9 27/06/2019 Call 19.000 1.055 1.055 0.000   0 1.055
SEKQE9 27/06/2019 Put 19.000 4.455 4.455 0.000   0 4.455
SEKQG9 27/06/2019 Call 19.010 1.035 1.035 0.000   0 1.035
SEKQH9 27/06/2019 Put 19.010 4.405 4.405 0.000   0 4.405

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.