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 15.990 Down -0.270 15.970 16.000 16.130 16.280 15.970 1,054,136 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
SEKQB9 29/09/2016 Call 0.010 15.820 15.820 0.000   0 15.820
SEKT98 29/09/2016 Call 10.250 5.750 5.750 0.000   0 5.750
SEKTA8 29/09/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SEKTD8 29/09/2016 Call 10.500 5.500 5.500 0.000   0 5.500
SEKTE8 29/09/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKTR8 29/09/2016 Call 10.750 5.255 5.255 0.000   0 5.255
SEKTS8 29/09/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKTL8 29/09/2016 Call 11.000 5.005 5.005 0.000   0 5.005
SEKTM8 29/09/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKT58 29/09/2016 Call 11.250 4.755 4.755 0.000   0 4.755
SEKT68 29/09/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKTJ8 29/09/2016 Call 11.500 4.505 4.505 0.000   0 4.505
SEKTK8 29/09/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKTX8 29/09/2016 Call 11.750 4.255 4.255 0.000   0 4.255
SEKTY8 29/09/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKTN8 29/09/2016 Call 12.000 4.005 4.005 0.000   0 4.005
SEKTO8 29/09/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKT78 29/09/2016 Call 12.250 3.755 3.755 0.000   0 3.755
SEKT88 29/09/2016 Put 12.250 0.001 0.001 0.000   0 0.001
SEKTH8 29/09/2016 Call 12.500 3.505 3.505 0.000   0 3.505
SEKTI8 29/09/2016 Put 12.500 0.002 0.002 0.000   0 0.002
SEKTV8 29/09/2016 Call 12.750 3.255 3.255 0.000   0 3.255
SEKTW8 29/09/2016 Put 12.750 0.004 0.004 0.000   0 0.004
SEKTB8 29/09/2016 Call 13.000 3.010 3.010 0.000   0 3.010
SEKTC8 29/09/2016 Put 13.000 0.007 0.007 0.000   35 0.007
SEKTF8 29/09/2016 Call 13.250 2.760 2.760 0.000   0 2.760
SEKTG8 29/09/2016 Put 13.250 0.015 0.015 0.000   0 0.015
SEKTT8 29/09/2016 Call 13.500 2.515 2.515 0.000   0 2.515
SEKTU8 29/09/2016 Put 13.500 0.020 0.020 0.000   691 0.020
SEKKH9 29/09/2016 Call 13.510 2.350 2.350 0.000   0 2.350
SEKKG9 29/09/2016 Put 13.510 0.020 0.020 0.000   0 0.020
SEKTP8 29/09/2016 Call 13.750 2.270 2.270 0.000   0 2.270
SEKTQ8 29/09/2016 Put 13.750 0.035 0.035 0.000   200 0.035
SEKKE9 29/09/2016 Call 13.760 2.110 2.110 0.000   23 2.110
SEKKF9 29/09/2016 Put 13.760 0.035 0.035 0.000   0 0.035
SEKTZ8 29/09/2016 Call 14.000 2.025 2.025 0.000   24 2.025
SEKU18 29/09/2016 Put 14.000 0.050 0.050 0.000   691 0.050
SEKK59 29/09/2016 Call 14.010 1.875 1.875 0.000   23 1.875
SEKK49 29/09/2016 Put 14.010 0.055 0.055 0.000   0 0.055
SEKU48 29/09/2016 Call 14.250 1.785 1.785 0.000   0 1.785
SEKU58 29/09/2016 Put 14.250 0.075 0.075 0.000   100 0.075
SEKK69 29/09/2016 Call 14.260 1.650 1.650 0.000   0 1.650
SEKK79 29/09/2016 Put 14.260 0.080 0.080 0.000   0 0.080
SEKUA8 29/09/2016 Call 14.500 1.555 1.555 0.000   0 1.555
SEKUB8 29/09/2016 Put 14.500 0.110 0.110 0.000   1,200 0.110
SEKKI9 29/09/2016 Call 14.510 1.425 1.425 0.000   0 1.425
SEKKJ9 29/09/2016 Put 14.510 0.110 0.110 0.000   0 0.110
SEKUI8 29/09/2016 Call 14.750 1.330 1.330 0.000   0 1.330
SEKUJ8 29/09/2016 Put 14.750 0.150 0.150 0.000   100 0.150
SEKVN8 29/09/2016 Call 15.000 1.115 1.115 0.000   30 1.115
SEKVO8 29/09/2016 Put 15.000 0.205 0.205 0.215 395 910 0.205
SEKVT8 29/09/2016 Call 15.500 0.735 0.735 0.000   0 0.735
SEKVU8 29/09/2016 Put 15.500 0.365 0.365 0.000   440 0.365
SEKVZ8 29/09/2016 Call 16.000 0.440 0.440 0.000   227 0.440
SEKW18 29/09/2016 Put 16.000 0.600 0.600 0.500 20 190 0.600
SEKWW8 29/09/2016 Call 16.500 0.235 0.235 0.270 40 481 0.235
SEKWX8 29/09/2016 Put 16.500 0.915 0.915 0.790 110 221 0.915
SEKWU8 29/09/2016 Call 17.000 0.115 0.115 0.105 100 393 0.115
SEKWV8 29/09/2016 Put 17.000 1.305 1.305 0.000   68 1.305
SEKRL9 29/09/2016 Call 17.010 0.110 0.110 0.000   378 0.110
SEKRK9 29/09/2016 Put 17.010 1.310 1.310 1.180 30 55 1.310
SEKXD8 29/09/2016 Call 17.500 0.050 0.050 0.000   1,325 0.050
SEKXF8 29/09/2016 Put 17.500 1.750 1.750 0.000   0 1.750
SEKYW8 29/09/2016 Call 18.000 0.025 0.025 0.000   1,150 0.025
SEKYX8 29/09/2016 Put 18.000 2.220 2.220 0.000   0 2.220
SEKB49 29/09/2016 Call 18.500 0.009 0.009 0.000   1,200 0.009
SEKB59 29/09/2016 Put 18.500 2.705 2.705 0.000   0 2.705
SEKBJ9 29/09/2016 Call 19.000 0.003 0.003 0.000   1,200 0.003
SEKBK9 29/09/2016 Put 19.000 3.195 3.195 0.000   0 3.195
SEKGS9 29/09/2016 Call 19.500 0.001 0.001 0.000   0 0.001
SEKGT9 29/09/2016 Put 19.500 3.695 3.695 0.000   0 3.695
SEKIF9 29/09/2016 Call 19.510 0.001 0.001 0.000   0 0.001
SEKI99 29/09/2016 Put 19.510 3.695 3.695 0.000   22 3.695
SEKIS9 29/09/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIT9 29/09/2016 Put 20.000 4.190 4.190 0.000   0 4.190
SEKLT9 29/09/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLU9 29/09/2016 Put 20.500 4.685 4.685 0.000   0 4.685
SEKPR9 27/10/2016 Call 12.750 3.255 3.255 0.000   0 3.255
SEKPS9 27/10/2016 Put 12.750 0.030 0.030 0.000   0 0.030
SEKPT9 27/10/2016 Call 13.000 3.010 3.010 0.000   0 3.010
SEKPU9 27/10/2016 Put 13.000 0.040 0.040 0.000   0 0.040
SEKPL9 27/10/2016 Call 13.250 2.765 2.765 0.000   0 2.765
SEKPM9 27/10/2016 Put 13.250 0.060 0.060 0.000   0 0.060
SEKM59 27/10/2016 Call 13.500 2.525 2.525 0.000   0 2.525
SEKM69 27/10/2016 Put 13.500 0.080 0.080 0.000   0 0.080
SEKM39 27/10/2016 Call 13.750 2.285 2.285 0.000   0 2.285
SEKM49 27/10/2016 Put 13.750 0.100 0.100 0.000   0 0.100
SEKL39 27/10/2016 Call 14.000 2.050 2.050 0.000   0 2.050
SEKL49 27/10/2016 Put 14.000 0.130 0.130 0.000   0 0.130
SEKLB9 27/10/2016 Call 14.250 1.820 1.820 0.000   0 1.820
SEKLC9 27/10/2016 Put 14.250 0.170 0.170 0.000   0 0.170
SEKKW9 27/10/2016 Call 14.500 1.605 1.605 0.000   0 1.605
SEKKX9 27/10/2016 Put 14.500 0.210 0.210 0.000   32 0.210
SEKL99 27/10/2016 Call 14.750 1.395 1.395 0.000   0 1.395
SEKLA9 27/10/2016 Put 14.750 0.265 0.265 0.000   0 0.265
SEKLJ9 27/10/2016 Call 15.000 1.200 1.200 0.000   0 1.200
SEKLK9 27/10/2016 Put 15.000 0.335 0.335 0.000   5 0.335
SEKKS9 27/10/2016 Call 15.500 0.855 0.855 0.000   0 0.855
SEKKT9 27/10/2016 Put 15.500 0.505 0.505 0.000   160 0.505
SEKLH9 27/10/2016 Call 16.000 0.580 0.580 0.575 100 100 0.580
SEKLI9 27/10/2016 Put 16.000 0.740 0.740 0.000   0 0.740
SEKKQ9 27/10/2016 Call 16.500 0.370 0.370 0.375 25 639 0.370
SEKKR9 27/10/2016 Put 16.500 1.040 1.040 0.000   0 1.040
SEKLD9 27/10/2016 Call 17.000 0.225 0.225 0.000   362 0.225
SEKLE9 27/10/2016 Put 17.000 1.400 1.400 0.000   0 1.400
SEKKU9 27/10/2016 Call 17.500 0.130 0.130 0.000   42 0.130
SEKKV9 27/10/2016 Put 17.500 1.810 1.810 0.000   0 1.810
SEKRQ9 27/10/2016 Call 17.510 0.130 0.130 0.000   0 0.130
SEKRR9 27/10/2016 Put 17.510 1.805 1.805 0.000   0 1.805
SEKLF9 27/10/2016 Call 18.000 0.075 0.075 0.000   1,323 0.075
SEKLG9 27/10/2016 Put 18.000 2.255 2.255 0.000   0 2.255
SEKL79 27/10/2016 Call 18.500 0.040 0.040 0.000   0 0.040
SEKL89 27/10/2016 Put 18.500 2.725 2.725 0.000   0 2.725
SEKKY9 27/10/2016 Call 19.000 0.020 0.020 0.000   0 0.020
SEKKZ9 27/10/2016 Put 19.000 3.205 3.205 0.000   0 3.205
SEKL59 27/10/2016 Call 19.500 0.010 0.010 0.000   0 0.010
SEKL69 27/10/2016 Put 19.500 3.695 3.695 0.000   0 3.695
SEKL19 27/10/2016 Call 20.000 0.005 0.005 0.000   0 0.005
SEKL29 27/10/2016 Put 20.000 4.190 4.190 0.000   0 4.190
SEKLW9 27/10/2016 Call 20.500 0.002 0.002 0.000   0 0.002
SEKLX9 27/10/2016 Put 20.500 4.685 4.685 0.000   0 4.685
SEKPV9 24/11/2016 Call 12.750 3.255 3.255 0.000   0 3.255
SEKPW9 24/11/2016 Put 12.750 0.070 0.070 0.000   0 0.070
SEKPX9 24/11/2016 Call 13.000 3.010 3.010 0.000   0 3.010
SEKPY9 24/11/2016 Put 13.000 0.090 0.090 0.000   0 0.090
SEKPN9 24/11/2016 Call 13.250 2.770 2.770 0.000   0 2.770
SEKPO9 24/11/2016 Put 13.250 0.105 0.105 0.000   0 0.105
SEKN49 24/11/2016 Call 13.500 2.540 2.540 0.000   0 2.540
SEKN59 24/11/2016 Put 13.500 0.130 0.130 0.000   0 0.130
SEKMB9 24/11/2016 Call 13.750 2.315 2.315 0.000   0 2.315
SEKMC9 24/11/2016 Put 13.750 0.160 0.160 0.000   0 0.160
SEKMV9 24/11/2016 Call 14.000 2.090 2.090 0.000   0 2.090
SEKMW9 24/11/2016 Put 14.000 0.200 0.200 0.000   30 0.200
SEKMF9 24/11/2016 Call 14.250 1.880 1.880 0.000   0 1.880
SEKMG9 24/11/2016 Put 14.250 0.240 0.240 0.000   0 0.240
SEKM79 24/11/2016 Call 14.500 1.675 1.675 0.000   0 1.675
SEKM89 24/11/2016 Put 14.500 0.295 0.295 0.000   0 0.295
SEKMP9 24/11/2016 Call 14.750 1.480 1.480 0.000   0 1.480
SEKMQ9 24/11/2016 Put 14.750 0.360 0.360 0.000   0 0.360
SEKMT9 24/11/2016 Call 15.000 1.295 1.295 0.000   0 1.295
SEKMU9 24/11/2016 Put 15.000 0.430 0.430 0.000   0 0.430
SEKM99 24/11/2016 Call 15.500 0.975 0.975 0.000   0 0.975
SEKMA9 24/11/2016 Put 15.500 0.615 0.615 0.545 10 10 0.615
SEKMZ9 24/11/2016 Call 16.000 0.710 0.710 0.000   0 0.710
SEKN19 24/11/2016 Put 16.000 0.855 0.855 0.000   0 0.855
SEKMD9 24/11/2016 Call 16.500 0.495 0.495 0.000   13 0.495
SEKME9 24/11/2016 Put 16.500 1.145 1.145 0.000   10 1.145
SEKMX9 24/11/2016 Call 17.000 0.335 0.335 0.365 5 605 0.335
SEKMY9 24/11/2016 Put 17.000 1.485 1.485 0.000   0 1.485
SEKML9 24/11/2016 Call 17.500 0.225 0.225 0.000   40 0.225
SEKMM9 24/11/2016 Put 17.500 1.870 1.870 0.000   0 1.870
SEKRT9 24/11/2016 Call 17.510 0.220 0.220 0.000   0 0.220
SEKRS9 24/11/2016 Put 17.510 1.860 1.860 0.000   0 1.860
SEKMH9 24/11/2016 Call 18.000 0.145 0.145 0.000   40 0.145
SEKMI9 24/11/2016 Put 18.000 2.295 2.295 0.000   0 2.295
SEKMR9 24/11/2016 Call 18.500 0.090 0.090 0.000   0 0.090
SEKMS9 24/11/2016 Put 18.500 2.750 2.750 0.000   0 2.750
SEKMJ9 24/11/2016 Call 19.000 0.055 0.055 0.000   0 0.055
SEKMK9 24/11/2016 Put 19.000 3.220 3.220 0.000   0 3.220
SEKMN9 24/11/2016 Call 19.500 0.035 0.035 0.000   0 0.035
SEKMO9 24/11/2016 Put 19.500 3.710 3.710 0.000   0 3.710
SEKN29 24/11/2016 Call 20.000 0.020 0.020 0.000   0 0.020
SEKN39 24/11/2016 Put 20.000 4.200 4.200 0.000   0 4.200
SEKER9 22/12/2016 Call 10.500 5.505 5.505 0.000   0 5.505
SEKES9 22/12/2016 Put 10.500 0.010 0.010 0.000   0 0.010
SEKEJ9 22/12/2016 Call 10.750 5.255 5.255 0.000   0 5.255
SEKEK9 22/12/2016 Put 10.750 0.015 0.015 0.000   0 0.015
SEKEH9 22/12/2016 Call 11.000 5.005 5.005 0.000   0 5.005
SEKEI9 22/12/2016 Put 11.000 0.020 0.020 0.000   0 0.020
SEKDX9 22/12/2016 Call 11.250 4.760 4.760 0.000   0 4.760
SEKDY9 22/12/2016 Put 11.250 0.030 0.030 0.000   0 0.030
SEKDZ9 22/12/2016 Call 11.500 4.510 4.510 0.000   0 4.510
SEKE19 22/12/2016 Put 11.500 0.035 0.035 0.000   0 0.035
SEKDN9 22/12/2016 Call 11.750 4.260 4.260 0.000   0 4.260
SEKDO9 22/12/2016 Put 11.750 0.045 0.045 0.000   0 0.045
SEKJW9 22/12/2016 Call 11.760 4.180 4.180 0.000   0 4.180
SEKJV9 22/12/2016 Put 11.760 0.050 0.050 0.000   0 0.050
SEKBY9 22/12/2016 Call 12.000 4.015 4.015 0.000   0 4.015
SEKBZ9 22/12/2016 Put 12.000 0.060 0.060 0.000   0 0.060
SEKJY9 22/12/2016 Call 12.010 3.935 3.935 0.000   0 3.935
SEKJX9 22/12/2016 Put 12.010 0.060 0.060 0.000   50 0.060
SEKBU9 22/12/2016 Call 12.250 3.765 3.765 0.000   0 3.765
SEKBV9 22/12/2016 Put 12.250 0.075 0.075 0.000   0 0.075
SEKBW9 22/12/2016 Call 12.500 3.520 3.520 0.000   0 3.520
SEKBX9 22/12/2016 Put 12.500 0.090 0.090 0.000   0 0.090
SEKZU8 22/12/2016 Call 12.750 3.280 3.280 0.000   0 3.280
SEKZV8 22/12/2016 Put 12.750 0.110 0.110 0.000   0 0.110
SEKYZ8 22/12/2016 Call 13.000 3.045 3.045 0.000   0 3.045
SEKZ18 22/12/2016 Put 13.000 0.130 0.130 0.000   0 0.130
SEKZC8 22/12/2016 Call 13.250 2.810 2.810 0.000   0 2.810
SEKZD8 22/12/2016 Put 13.250 0.155 0.155 0.000   0 0.155
SEKZM8 22/12/2016 Call 13.500 2.585 2.585 0.000   100 2.585
SEKZN8 22/12/2016 Put 13.500 0.185 0.185 0.000   0 0.185
SEKZO8 22/12/2016 Call 13.750 2.370 2.370 0.000   0 2.370
SEKZP8 22/12/2016 Put 13.750 0.225 0.225 0.000   0 0.225
SEKZ68 22/12/2016 Call 14.000 2.160 2.160 0.000   0 2.160
SEKZ78 22/12/2016 Put 14.000 0.265 0.265 0.000   0 0.265
SEKZG8 22/12/2016 Call 14.250 1.960 1.960 0.000   0 1.960
SEKZH8 22/12/2016 Put 14.250 0.320 0.320 0.000   0 0.320
SEKZK8 22/12/2016 Call 14.500 1.765 1.765 0.000   0 1.765
SEKZL8 22/12/2016 Put 14.500 0.380 0.380 0.000   0 0.380
SEKZS8 22/12/2016 Call 14.750 1.585 1.585 0.000   0 1.585
SEKZT8 22/12/2016 Put 14.750 0.450 0.450 0.435 10 40 0.450
SEKZ48 22/12/2016 Call 15.000 1.410 1.410 0.000   0 1.410
SEKZ58 22/12/2016 Put 15.000 0.530 0.530 0.000   10 0.530
SEKZI8 22/12/2016 Call 15.500 1.095 1.095 0.000   1,350 1.095
SEKZJ8 22/12/2016 Put 15.500 0.725 0.725 0.000   190 0.725
SEKZE8 22/12/2016 Call 16.000 0.830 0.830 0.000   600 0.830
SEKZF8 22/12/2016 Put 16.000 0.960 0.960 0.000   500 0.960
SEKZ88 22/12/2016 Call 16.500 0.610 0.610 0.000   0 0.610
SEKZ98 22/12/2016 Put 16.500 1.245 1.245 0.000   10 1.245
SEKZA8 22/12/2016 Call 17.000 0.440 0.440 0.500 17 79 0.440
SEKZB8 22/12/2016 Put 17.000 1.575 1.575 0.000   0 1.575
SEKZQ8 22/12/2016 Call 17.500 0.310 0.310 0.000   100 0.310
SEKZR8 22/12/2016 Put 17.500 1.945 1.945 0.000   0 1.945
SEKEW9 22/12/2016 Call 17.510 0.305 0.305 0.000   0 0.305
SEKEV9 22/12/2016 Put 17.510 1.930 1.930 0.000   0 1.930
SEKZ28 22/12/2016 Call 18.000 0.215 0.215 0.000   0 0.215
SEKZ38 22/12/2016 Put 18.000 2.350 2.350 0.000   0 2.350
SEKET9 22/12/2016 Call 18.010 0.215 0.215 0.000   0 0.215
SEKEU9 22/12/2016 Put 18.010 2.330 2.330 0.000   15 2.330
SEKB69 22/12/2016 Call 18.500 0.150 0.150 0.000   0 0.150
SEKB79 22/12/2016 Put 18.500 2.790 2.790 0.000   0 2.790
SEKBL9 22/12/2016 Call 19.000 0.100 0.100 0.000   0 0.100
SEKBM9 22/12/2016 Put 19.000 3.250 3.250 0.000   0 3.250
SEKGU9 22/12/2016 Call 19.500 0.070 0.070 0.000   0 0.070
SEKGV9 22/12/2016 Put 19.500 3.730 3.730 0.000   0 3.730
SEKIU9 22/12/2016 Call 20.000 0.045 0.045 0.000   0 0.045
SEKIV9 22/12/2016 Put 20.000 4.220 4.220 0.000   0 4.220
SEKLY9 22/12/2016 Call 20.500 0.030 0.030 0.000   0 0.030
SEKLZ9 22/12/2016 Put 20.500 4.715 4.715 0.000   0 4.715
SEKRM9 24/01/2017 Call 13.750 2.415 2.415 0.000   0 2.415
SEKRN9 24/01/2017 Put 13.750 0.275 0.275 0.000   0 0.275
SEKQO9 24/01/2017 Call 14.000 2.220 2.220 0.000   0 2.220
SEKQP9 24/01/2017 Put 14.000 0.325 0.325 0.000   0 0.325
SEKR79 24/01/2017 Call 14.250 2.020 2.020 0.000   0 2.020
SEKR89 24/01/2017 Put 14.250 0.380 0.380 0.000   0 0.380
SEKQW9 24/01/2017 Call 14.500 1.835 1.835 0.000   0 1.835
SEKQX9 24/01/2017 Put 14.500 0.450 0.450 0.000   0 0.450
SEKQU9 24/01/2017 Call 14.750 1.655 1.655 0.000   0 1.655
SEKQV9 24/01/2017 Put 14.750 0.515 0.515 0.000   0 0.515
SEKR39 24/01/2017 Call 15.000 1.495 1.495 0.000   0 1.495
SEKR49 24/01/2017 Put 15.000 0.600 0.600 0.000   0 0.600
SEKQK9 24/01/2017 Call 15.500 1.195 1.195 0.000   0 1.195
SEKQL9 24/01/2017 Put 15.500 0.785 0.785 0.710 15 15 0.785
SEKR59 24/01/2017 Call 16.000 0.940 0.940 0.000   0 0.940
SEKR69 24/01/2017 Put 16.000 1.020 1.020 0.000   27 1.020
SEKQI9 24/01/2017 Call 16.500 0.720 0.720 0.000   0 0.720
SEKQJ9 24/01/2017 Put 16.500 1.300 1.300 0.000   0 1.300
SEKRG9 24/01/2017 Call 17.000 0.545 0.545 0.000   12 0.545
SEKRH9 24/01/2017 Put 17.000 1.625 1.625 0.000   0 1.625
SEKQM9 24/01/2017 Call 17.500 0.400 0.400 0.000   100 0.400
SEKQN9 24/01/2017 Put 17.500 1.990 1.990 0.000   0 1.990
SEKR99 24/01/2017 Call 18.000 0.290 0.290 0.000   0 0.290
SEKRF9 24/01/2017 Put 18.000 2.390 2.390 0.000   0 2.390
SEKQS9 24/01/2017 Call 18.500 0.205 0.205 0.000   0 0.205
SEKQT9 24/01/2017 Put 18.500 2.815 2.815 0.000   0 2.815
SEKR19 24/01/2017 Call 19.000 0.145 0.145 0.000   0 0.145
SEKR29 24/01/2017 Put 19.000 3.270 3.270 0.000   0 3.270
SEKQQ9 24/01/2017 Call 19.500 0.105 0.105 0.000   0 0.105
SEKQR9 24/01/2017 Put 19.500 3.740 3.740 0.000   0 3.740
SEKQY9 24/01/2017 Call 20.000 0.075 0.075 0.000   0 0.075
SEKQZ9 24/01/2017 Put 20.000 4.220 4.220 0.000   0 4.220
SEKSP9 23/02/2017 Call 13.750            
SEKSQ9 23/02/2017 Put 13.750            
SEKSN9 23/02/2017 Call 14.000 2.320 2.320 0.000   0 2.320
SEKSO9 23/02/2017 Put 14.000 0.400 0.400 0.000   0 0.400
SEKSD9 23/02/2017 Call 14.250 2.130 2.130 0.000   0 2.130
SEKSE9 23/02/2017 Put 14.250 0.470 0.470 0.000   0 0.470
SEKRU9 23/02/2017 Call 14.500 1.950 1.950 0.000   0 1.950
SEKRV9 23/02/2017 Put 14.500 0.540 0.540 0.000   0 0.540
SEKS79 23/02/2017 Call 14.750 1.775 1.775 0.000   0 1.775
SEKS89 23/02/2017 Put 14.750 0.620 0.620 0.000   0 0.620
SEKSH9 23/02/2017 Call 15.000 1.615 1.615 0.000   0 1.615
SEKSI9 23/02/2017 Put 15.000 0.710 0.710 0.000   0 0.710
SEKRW9 23/02/2017 Call 15.500 1.315 1.315 0.000   0 1.315
SEKRX9 23/02/2017 Put 15.500 0.910 0.910 0.000   0 0.910
SEKSJ9 23/02/2017 Call 16.000 1.055 1.055 0.000   0 1.055
SEKSK9 23/02/2017 Put 16.000 1.150 1.150 0.000   0 1.150
SEKRY9 23/02/2017 Call 16.500 0.830 0.830 0.000   0 0.830
SEKRZ9 23/02/2017 Put 16.500 1.420 1.420 0.000   0 1.420
SEKSL9 23/02/2017 Call 17.000 0.645 0.645 0.000   0 0.645
SEKSM9 23/02/2017 Put 17.000 1.735 1.735 0.000   0 1.735
SEKS19 23/02/2017 Call 17.500 0.490 0.490 0.000   0 0.490
SEKS29 23/02/2017 Put 17.500 2.080 2.080 0.000   0 2.080
SEKSF9 23/02/2017 Call 18.000 0.365 0.365 0.000   0 0.365
SEKSG9 23/02/2017 Put 18.000 2.460 2.460 0.000   0 2.460
SEKS59 23/02/2017 Call 18.500 0.275 0.275 0.000   0 0.275
SEKS69 23/02/2017 Put 18.500 2.875 2.875 0.000   0 2.875
SEKSB9 23/02/2017 Call 19.000 0.210 0.210 0.000   0 0.210
SEKSC9 23/02/2017 Put 19.000 3.310 3.310 0.000   0 3.310
SEKS39 23/02/2017 Call 19.500 0.155 0.155 0.000   0 0.155
SEKS49 23/02/2017 Put 19.500 3.770 3.770 0.000   0 3.770
SEKS99 23/02/2017 Call 20.000 0.115 0.115 0.000   0 0.115
SEKSA9 23/02/2017 Put 20.000 4.240 4.240 0.000   0 4.240
SEKPZ9 30/03/2017 Call 12.750 3.395 3.395 0.000   0 3.395
SEKQ19 30/03/2017 Put 12.750 0.280 0.280 0.000   0 0.280
SEKQ29 30/03/2017 Call 13.000 3.190 3.190 0.000   0 3.190
SEKQ39 30/03/2017 Put 13.000 0.315 0.315 0.000   0 0.315
SEKKC9 30/03/2017 Call 13.250 2.985 2.985 0.000   0 2.985
SEKKD9 30/03/2017 Put 13.250 0.360 0.360 0.000   0 0.360
SEKJ39 30/03/2017 Call 13.500 2.780 2.780 0.000   0 2.780
SEKJ49 30/03/2017 Put 13.500 0.410 0.410 0.000   0 0.410
SEKJP9 30/03/2017 Call 13.750 2.580 2.580 0.000   0 2.580
SEKJQ9 30/03/2017 Put 13.750 0.465 0.465 0.000   0 0.465
SEKJH9 30/03/2017 Call 14.000 2.385 2.385 0.000   0 2.385
SEKJI9 30/03/2017 Put 14.000 0.525 0.525 0.000   0 0.525
SEKJ99 30/03/2017 Call 14.250 2.200 2.200 0.000   0 2.200
SEKJA9 30/03/2017 Put 14.250 0.600 0.600 0.000   0 0.600
SEKJ59 30/03/2017 Call 14.500 2.020 2.020 0.000   0 2.020
SEKJ69 30/03/2017 Put 14.500 0.675 0.675 0.000   0 0.675
SEKJT9 30/03/2017 Call 14.750 1.850 1.850 0.000   0 1.850
SEKJU9 30/03/2017 Put 14.750 0.770 0.770 0.000   0 0.770
SEKJJ9 30/03/2017 Call 15.000 1.695 1.695 0.000   0 1.695
SEKJK9 30/03/2017 Put 15.000 0.865 0.865 0.000   0 0.865
SEKJF9 30/03/2017 Call 15.500 1.400 1.400 0.000   0 1.400
SEKJG9 30/03/2017 Put 15.500 1.085 1.085 0.000   0 1.085
SEKJR9 30/03/2017 Call 16.000 1.140 1.140 0.000   0 1.140
SEKJS9 30/03/2017 Put 16.000 1.335 1.335 0.000   0 1.335
SEKJ19 30/03/2017 Call 16.500 0.915 0.915 0.000   280 0.915
SEKJ29 30/03/2017 Put 16.500 1.610 1.610 0.000   250 1.610
SEKJD9 30/03/2017 Call 17.000 0.725 0.725 0.000   20 0.725
SEKJE9 30/03/2017 Put 17.000 1.925 1.925 0.000   0 1.925
SEKJN9 30/03/2017 Call 17.500 0.565 0.565 0.000   0 0.565
SEKJO9 30/03/2017 Put 17.500 2.265 2.265 0.000   0 2.265
SEKJB9 30/03/2017 Call 18.000 0.440 0.440 0.000   1,350 0.440
SEKJC9 30/03/2017 Put 18.000 2.635 2.635 0.000   0 2.635
SEKJL9 30/03/2017 Call 18.500 0.340 0.340 0.000   0 0.340
SEKJM9 30/03/2017 Put 18.500 3.025 3.025 0.000   0 3.025
SEKJ79 30/03/2017 Call 19.000 0.260 0.260 0.000   0 0.260
SEKJ89 30/03/2017 Put 19.000 3.445 3.445 0.000   0 3.445
SEKJZ9 30/03/2017 Call 19.500 0.200 0.200 0.000   0 0.200
SEKK19 30/03/2017 Put 19.500 3.880 3.880 0.000   0 3.880
SEKKO9 30/03/2017 Call 20.000 0.160 0.160 0.000   0 0.160
SEKKP9 30/03/2017 Put 20.000 4.335 4.335 0.000   0 4.335
SEKM19 30/03/2017 Call 20.500 0.120 0.120 0.000   0 0.120
SEKM29 30/03/2017 Put 20.500 4.790 4.790 0.000   0 4.790
SEKQ49 29/06/2017 Call 12.750 3.485 3.485 0.000   0 3.485
SEKQ59 29/06/2017 Put 12.750 0.395 0.395 0.000   0 0.395
SEKQ69 29/06/2017 Call 13.000 3.290 3.290 0.000   0 3.290
SEKQ79 29/06/2017 Put 13.000 0.445 0.445 0.000   0 0.445
SEKPP9 29/06/2017 Call 13.250 3.090 3.090 0.000   0 3.090
SEKPQ9 29/06/2017 Put 13.250 0.495 0.495 0.000   0 0.495
SEKNU9 29/06/2017 Call 13.500 2.895 2.895 0.000   0 2.895
SEKNV9 29/06/2017 Put 13.500 0.550 0.550 0.000   0 0.550
SEKP59 29/06/2017 Call 13.750 2.710 2.710 0.000   0 2.710
SEKP69 29/06/2017 Put 13.750 0.620 0.620 0.000   0 0.620
SEKP99 29/06/2017 Call 14.000 2.525 2.525 0.000   0 2.525
SEKPK9 29/06/2017 Put 14.000 0.685 0.685 0.000   0 0.685
SEKNK9 29/06/2017 Call 14.250 2.345 2.345 0.000   0 2.345
SEKNL9 29/06/2017 Put 14.250 0.765 0.765 0.000   0 0.765
SEKNW9 29/06/2017 Call 14.500 2.180 2.180 0.000   0 2.180
SEKNX9 29/06/2017 Put 14.500 0.850 0.850 0.000   0 0.850
SEKP39 29/06/2017 Call 14.750 2.020 2.020 0.000   0 2.020
SEKP49 29/06/2017 Put 14.750 0.940 0.940 0.000   0 0.940
SEKNQ9 29/06/2017 Call 15.000 1.865 1.865 0.000   0 1.865
SEKNR9 29/06/2017 Put 15.000 1.040 1.040 0.000   0 1.040
SEKN89 29/06/2017 Call 15.500 1.580 1.580 0.000   0 1.580
SEKN99 29/06/2017 Put 15.500 1.260 1.260 0.000   0 1.260
SEKP79 29/06/2017 Call 16.000 1.335 1.335 0.000   0 1.335
SEKP89 29/06/2017 Put 16.000 1.515 1.515 0.000   0 1.515
SEKN69 29/06/2017 Call 16.500 1.115 1.115 0.000   0 1.115
SEKN79 29/06/2017 Put 16.500 1.790 1.790 0.000   0 1.790
SEKNO9 29/06/2017 Call 17.000 0.915 0.915 0.000   0 0.915
SEKNP9 29/06/2017 Put 17.000 2.090 2.090 0.000   0 2.090
SEKP19 29/06/2017 Call 17.500 0.755 0.755 0.000   0 0.755
SEKP29 29/06/2017 Put 17.500 2.425 2.425 0.000   0 2.425
SEKNM9 29/06/2017 Call 18.000 0.615 0.615 0.000   0 0.615
SEKNN9 29/06/2017 Put 18.000 2.785 2.785 0.000   0 2.785
SEKNY9 29/06/2017 Call 18.500 0.490 0.490 0.000   0 0.490
SEKNZ9 29/06/2017 Put 18.500 3.160 3.160 0.000   0 3.160
SEKNS9 29/06/2017 Call 19.000 0.400 0.400 0.000   0 0.400
SEKNT9 29/06/2017 Put 19.000 3.565 3.565 0.000   0 3.565
SEKQ89 29/06/2017 Call 19.500 0.325 0.325 0.000   0 0.325
SEKQ99 29/06/2017 Put 19.500 3.990 3.990 0.000   0 3.990
SEKQC9 29/06/2017 Call 20.000 0.260 0.260 0.000   0 0.260
SEKQD9 29/06/2017 Put 20.000 4.425 4.425 0.000   0 4.425
SEKRO9 21/12/2017 Call 17.500 1.025 1.025 0.000   10 1.025
SEKRP9 21/12/2017 Put 17.500 2.805 2.805 0.000   350 2.805
SEKQF9 27/06/2019 Call 19.000 1.355 1.355 0.000   0 1.355
SEKQE9 27/06/2019 Put 19.000 4.530 4.530 0.000   0 4.530
SEKQG9 27/06/2019 Call 19.010 1.335 1.335 0.000   0 1.335
SEKQH9 27/06/2019 Put 19.010 4.490 4.490 0.000   0 4.490

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.