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 15.640 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 3.400 3.400 0.000   0 3.405
SEKWI9 30/03/2017 Put 12.250 0.000 0.000 0.000   0 0.000
SEKW39 30/03/2017 Call 12.500 0.000 0.000 0.000   0 3.155
SEKW49 30/03/2017 Put 12.500 0.000 0.000 0.000   0 0.000
SEKPZ9 30/03/2017 Call 12.750 0.000 0.000 0.000   0 2.905
SEKQ19 30/03/2017 Put 12.750 0.000 0.000 0.000   40 0.000
SEKQ29 30/03/2017 Call 13.000 0.000 0.000 0.000   0 2.655
SEKQ39 30/03/2017 Put 13.000 0.000 0.000 0.000   0 0.000
SEKKC9 30/03/2017 Call 13.250 0.000 0.000 0.000   0 2.405
SEKKD9 30/03/2017 Put 13.250 0.000 0.000 0.000   225 0.000
SEKJ39 30/03/2017 Call 13.500 0.000 0.000 0.000   0 2.155
SEKJ49 30/03/2017 Put 13.500 0.000 0.000 0.000   122 0.000
SEKJP9 30/03/2017 Call 13.750 0.000 0.000 0.000   0 1.905
SEKJQ9 30/03/2017 Put 13.750 0.000 0.000 0.000   951 0.000
SEKJH9 30/03/2017 Call 14.000 0.000 0.000 0.000   0 1.660
SEKJI9 30/03/2017 Put 14.000 0.000 0.000 0.000   1,600 0.000
SEKV89 30/03/2017 Call 14.010 1.450 1.450 0.000   0 1.440
SEKV99 30/03/2017 Put 14.010 0.000 0.000 0.000   60 0.000
SEKJ99 30/03/2017 Call 14.250 0.000 0.000 0.000   0 1.410
SEKJA9 30/03/2017 Put 14.250 0.000 0.000 0.000   385 0.001
SEKJ59 30/03/2017 Call 14.500 0.000 0.000 0.000   0 1.160
SEKJ69 30/03/2017 Put 14.500 0.000 0.000 0.000   132 0.004
SEKB17 30/03/2017 Call 14.510 0.960 0.960 0.000   0 0.950
SEKB27 30/03/2017 Put 14.510 0.003 0.003 0.000   30 0.005
SEKJT9 30/03/2017 Call 14.750 0.000 0.000 0.000   10 0.915
SEKJU9 30/03/2017 Put 14.750 0.000 0.000 0.000   99 0.020
SEKB47 30/03/2017 Call 14.760 0.725 0.725 0.000   0 0.715
SEKB37 30/03/2017 Put 14.760 0.015 0.015 0.000   0 0.020
SEKJJ9 30/03/2017 Call 15.000 0.000 0.000 0.000   32 0.675
SEKJK9 30/03/2017 Put 15.000 0.000 0.000 0.000   381 0.055
SEKB57 30/03/2017 Call 15.010 0.505 0.505 0.000   10 0.495
SEKB67 30/03/2017 Put 15.010 0.050 0.050 0.000   0 0.060
SEKJF9 30/03/2017 Call 15.500 0.000 0.000 0.000   155 0.255
SEKJG9 30/03/2017 Put 15.500 0.000 0.000 0.000   103 0.265
SEKCF7 30/03/2017 Call 15.510 0.160 0.160 0.000   420 0.155
SEKCG7 30/03/2017 Put 15.510 0.260 0.260 0.000   50 0.275
SEKJR9 30/03/2017 Call 16.000 0.000 0.000 0.000   252 0.035
SEKJS9 30/03/2017 Put 16.000 0.000 0.000 0.000   198 0.645
SEKCI7 30/03/2017 Call 16.010 0.015 0.015 0.000   0 0.020
SEKCH7 30/03/2017 Put 16.010 0.650 0.650 0.000   0 0.655
SEKJ19 30/03/2017 Call 16.500 0.000 0.000 0.000   670 0.001
SEKJ29 30/03/2017 Put 16.500 0.000 0.000 0.000   250 1.110
SEKCJ7 30/03/2017 Call 16.510 0.000 0.000 0.000   0 0.001
SEKCK7 30/03/2017 Put 16.510 1.115 1.115 0.000   0 1.115
SEKJD9 30/03/2017 Call 17.000 0.000 0.000 0.000   300 0.000
SEKJE9 30/03/2017 Put 17.000 0.000 0.000 0.000   137 1.595
SEKJN9 30/03/2017 Call 17.500 0.000 0.000 0.000   0 0.000
SEKJO9 30/03/2017 Put 17.500 0.000 0.000 0.000   20 2.090
SEKJB9 30/03/2017 Call 18.000 0.000 0.000 0.000   350 0.000
SEKJC9 30/03/2017 Put 18.000 2.595 2.595 0.000   0 2.590
SEKY19 30/03/2017 Call 18.010 0.000 0.000 0.000   0 0.000
SEKY29 30/03/2017 Put 18.010 2.600 2.600 0.000   0 2.595
SEKJL9 30/03/2017 Call 18.500 0.000 0.000 0.000   0 0.000
SEKJM9 30/03/2017 Put 18.500 3.095 3.095 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 3.595 3.595 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 4.095 4.095 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 4.595 4.595 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 5.095 5.095 0.000   0 5.085
SEKWJ9 27/04/2017 Call 12.250 3.400 3.400 0.000   0 3.405
SEKWK9 27/04/2017 Put 12.250 0.001 0.001 0.000   0 0.001
SEKW59 27/04/2017 Call 12.500 0.000 0.000 0.000   0 3.155
SEKW69 27/04/2017 Put 12.500 0.000 0.000 0.000   0 0.001
SEKVS9 27/04/2017 Call 12.750 0.000 0.000 0.000   0 2.905
SEKVT9 27/04/2017 Put 12.750 0.000 0.000 0.000   0 0.003
SEKVE9 27/04/2017 Call 13.000 0.000 0.000 0.000   0 2.655
SEKVF9 27/04/2017 Put 13.000 0.000 0.000 0.000   15 0.006
SEKUD9 27/04/2017 Call 13.250 0.000 0.000 0.000   0 2.405
SEKUE9 27/04/2017 Put 13.250 0.000 0.000 0.000   203 0.010
SEKUF9 27/04/2017 Call 13.500 0.000 0.000 0.000   0 2.155
SEKUG9 27/04/2017 Put 13.500 0.000 0.000 0.000   50 0.020
SEKUH9 27/04/2017 Call 13.750 0.000 0.000 0.000   0 1.905
SEKUI9 27/04/2017 Put 13.750 0.000 0.000 0.000   12 0.035
SEKUJ9 27/04/2017 Call 14.000 0.000 0.000 0.000   0 1.655
SEKUK9 27/04/2017 Put 14.000 0.000 0.000 0.000   50 0.055
SEKUL9 27/04/2017 Call 14.250 0.000 0.000 0.000   0 1.410
SEKUM9 27/04/2017 Put 14.250 0.000 0.000 0.000   200 0.085
SEKEM7 27/04/2017 Call 14.260 1.310 1.310 0.000   0 1.290
SEKEN7 27/04/2017 Put 14.260 0.080 0.080 0.000   300 0.085
SEKUN9 27/04/2017 Call 14.500 0.000 0.000 0.000   0 1.170
SEKUO9 27/04/2017 Put 14.500 0.000 0.000 0.000   209 0.125
SEKEK7 27/04/2017 Call 14.510 1.090 1.090 0.000   0 1.070
SEKEL7 27/04/2017 Put 14.510 0.120 0.120 0.000   0 0.130
SEKUP9 27/04/2017 Call 14.750 0.000 0.000 0.000   50 0.935
SEKUQ9 27/04/2017 Put 14.750 0.000 0.000 0.000   30 0.185
SEKUR9 27/04/2017 Call 15.000 0.000 0.000 0.000   92 0.725
SEKUS9 27/04/2017 Put 15.000 0.000 0.000 0.000   50 0.260
SEKEJ7 27/04/2017 Call 15.010 0.695 0.695 0.000   325 0.685
SEKEI7 27/04/2017 Put 15.010 0.250 0.250 0.000   0 0.260
SEKUT9 27/04/2017 Call 15.500 0.000 0.000 0.000   97 0.405
SEKUU9 27/04/2017 Put 15.500 0.000 0.000 0.000   28 0.480
SEKEG7 27/04/2017 Call 15.510 0.390 0.390 0.000   0 0.390
SEKEH7 27/04/2017 Put 15.510 0.470 0.470 0.000   0 0.480
SEKUV9 27/04/2017 Call 16.000 0.000 0.000 0.000   1,093 0.200
SEKUW9 27/04/2017 Put 16.000 0.000 0.000 0.000   0 0.790
SEKCM7 27/04/2017 Call 16.010 0.190 0.190 0.000   0 0.195
SEKCL7 27/04/2017 Put 16.010 0.785 0.785 0.000   0 0.795
SEKUX9 27/04/2017 Call 16.500 0.000 0.000 0.000   2,235 0.090
SEKUY9 27/04/2017 Put 16.500 0.000 0.000 0.000   0 1.185
SEKCN7 27/04/2017 Call 16.510 0.080 0.080 0.000   0 0.085
SEKCO7 27/04/2017 Put 16.510 1.180 1.180 0.000   0 1.190
SEKUZ9 27/04/2017 Call 17.000 0.000 0.000 0.000   0 0.035
SEKV19 27/04/2017 Put 17.000 0.000 0.000 0.000   0 1.630
SEKV29 27/04/2017 Call 17.500 0.000 0.000 0.000   0 0.010
SEKV39 27/04/2017 Put 17.500 0.000 0.000 0.000   42 2.110
SEKV49 27/04/2017 Call 18.000 0.003 0.003 0.000   0 0.004
SEKV59 27/04/2017 Put 18.000 2.595 2.595 0.000   0 2.595
SEKY49 27/04/2017 Call 18.010 0.003 0.003 0.000   0 0.003
SEKY39 27/04/2017 Put 18.010 2.595 2.595 0.000   22 2.595
SEKV69 27/04/2017 Call 18.500 0.001 0.001 0.000   0 0.001
SEKV79 27/04/2017 Put 18.500 3.095 3.095 0.000   0 3.090
SEKZT9 27/04/2017 Call 19.000 0.000 0.000 0.000   0 0.000
SEKZU9 27/04/2017 Put 19.000 3.595 3.595 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 4.090 4.090 0.000   0 4.085
SEKXT9 25/05/2017 Call 12.500 0.000 0.000 0.000   0 3.155
SEKXU9 25/05/2017 Put 12.500 0.000 0.000 0.000   0 0.015
SEKXR9 25/05/2017 Call 12.750 0.000 0.000 0.000   0 2.905
SEKXS9 25/05/2017 Put 12.750 0.000 0.000 0.000   0 0.025
SEKXP9 25/05/2017 Call 13.000 0.000 0.000 0.000   8 2.655
SEKXQ9 25/05/2017 Put 13.000 0.000 0.000 0.000   18 0.035
SEKWT9 25/05/2017 Call 13.250 0.000 0.000 0.000   0 2.405
SEKWU9 25/05/2017 Put 13.250 0.000 0.000 0.000   0 0.055
SEKWV9 25/05/2017 Call 13.500 0.000 0.000 0.000   0 2.155
SEKWW9 25/05/2017 Put 13.500 0.000 0.000 0.000   37 0.075
SEKWX9 25/05/2017 Call 13.750 0.000 0.000 0.000   0 1.910
SEKWY9 25/05/2017 Put 13.750 0.000 0.000 0.000   0 0.105
SEKWZ9 25/05/2017 Call 14.000 0.000 0.000 0.000   0 1.665
SEKX19 25/05/2017 Put 14.000 0.000 0.000 0.000   100 0.140
SEKET7 25/05/2017 Call 14.010 1.595 1.595 0.000   0 1.595
SEKES7 25/05/2017 Put 14.010 0.140 0.140 0.000   0 0.140
SEKX29 25/05/2017 Call 14.250 0.000 0.000 0.000   0 1.430
SEKX39 25/05/2017 Put 14.250 0.000 0.000 0.000   0 0.185
SEKEU7 25/05/2017 Call 14.260 1.375 1.375 0.000   0 1.385
SEKEV7 25/05/2017 Put 14.260 0.180 0.180 0.000   0 0.185
SEKX49 25/05/2017 Call 14.500 0.000 0.000 0.000   0 1.215
SEKX59 25/05/2017 Put 14.500 0.000 0.000 0.000   105 0.240
SEKEF7 25/05/2017 Call 14.510 1.170 1.170 0.000   0 1.190
SEKE97 25/05/2017 Put 14.510 0.235 0.235 0.000   0 0.240
SEKX69 25/05/2017 Call 14.750 0.000 0.000 0.000   0 1.020
SEKX79 25/05/2017 Put 14.750 0.000 0.000 0.000   0 0.310
SEKX89 25/05/2017 Call 15.000 0.000 1.460 0.000   47 0.845
SEKX99 25/05/2017 Put 15.000 0.000 0.000 0.000   139 0.395
SEKEX7 25/05/2017 Call 15.010 0.810 0.810 0.000   0 0.840
SEKEW7 25/05/2017 Put 15.010 0.385 0.385 0.000   0 0.395
SEKXA9 25/05/2017 Call 15.500 0.000 0.000 0.000   670 0.560
SEKXB9 25/05/2017 Put 15.500 0.000 0.000 0.000   32 0.610
SEKEY7 25/05/2017 Call 15.510 0.520 0.520 0.000   0 0.555
SEKEZ7 25/05/2017 Put 15.510 0.605 0.605 0.000   0 0.615
SEKXC9 25/05/2017 Call 16.000 0.000 0.450 0.000   880 0.345
SEKXD9 25/05/2017 Put 16.000 0.000 0.000 0.000   0 0.900
SEKXF9 25/05/2017 Call 16.500 0.000 0.185 0.180 50 1,048 0.200
SEKXG9 25/05/2017 Put 16.500 0.000 0.000 0.000   0 1.260
SEKXH9 25/05/2017 Call 17.000 0.000 0.000 0.000   2,379 0.105
SEKXI9 25/05/2017 Put 17.000 0.000 0.000 0.000   0 1.670
SEKXJ9 25/05/2017 Call 17.500 0.000 0.000 0.000   0 0.055
SEKXK9 25/05/2017 Put 17.500 0.000 0.000 0.000   0 2.120
SEKXL9 25/05/2017 Call 18.000 0.020 0.020 0.000   0 0.025
SEKXM9 25/05/2017 Put 18.000 2.600 2.600 0.000   0 2.595
SEKXN9 25/05/2017 Call 18.500 0.008 0.008 0.000   0 0.010
SEKXO9 25/05/2017 Put 18.500 3.090 3.090 0.000   0 3.080
SEKZV9 25/05/2017 Call 19.000 0.003 0.003 0.000   0 0.005
SEKZW9 25/05/2017 Put 19.000 3.585 3.585 0.000   0 3.575
SEKCV7 25/05/2017 Call 19.500 0.001 0.001 0.000   0 0.002
SEKCW7 25/05/2017 Put 19.500 4.085 4.085 0.000   0 4.075
SEKY59 29/06/2017 Call 10.250 5.390 5.390 0.000   0 5.405
SEKY69 29/06/2017 Put 10.250 0.001 0.001 0.000   0 0.001
SEKYB9 29/06/2017 Call 10.260 5.230 5.230 0.000   0 5.230
SEKYC9 29/06/2017 Put 10.260 0.001 0.001 0.000   0 0.001
SEKY89 29/06/2017 Call 10.500 5.140 5.140 0.000   0 5.155
SEKY79 29/06/2017 Put 10.500 0.002 0.002 0.000   0 0.002
SEKYE9 29/06/2017 Call 10.510 4.980 4.980 0.000   0 4.980
SEKYD9 29/06/2017 Put 10.510 0.002 0.002 0.000   0 0.002
SEKY99 29/06/2017 Call 10.750 4.890 4.890 0.000   0 4.905
SEKYA9 29/06/2017 Put 10.750 0.003 0.003 0.000   0 0.003
SEKYF9 29/06/2017 Call 10.760 4.730 4.730 0.000   0 4.730
SEKYG9 29/06/2017 Put 10.760 0.003 0.003 0.000   0 0.003
SEKWL9 29/06/2017 Call 12.250 3.395 3.395 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 3.145 3.145 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 2.900 2.900 0.000   0 2.905
SEKQ59 29/06/2017 Put 12.750 0.070 0.070 0.000   0 0.070
SEKZF9 29/06/2017 Call 12.760 2.840 2.840 0.000   0 2.815
SEKZG9 29/06/2017 Put 12.760 0.070 0.070 0.000   0 0.070
SEKQ69 29/06/2017 Call 13.000 2.655 2.655 0.000   0 2.655
SEKQ79 29/06/2017 Put 13.000 0.090 0.090 0.000   0 0.090
SEKZI9 29/06/2017 Call 13.010 2.600 2.600 0.000   0 2.575
SEKZH9 29/06/2017 Put 13.010 0.090 0.090 0.000   30 0.090
SEKPP9 29/06/2017 Call 13.250 2.410 2.410 0.000   0 2.410
SEKPQ9 29/06/2017 Put 13.250 0.115 0.115 0.000   0 0.120
SEKNU9 29/06/2017 Call 13.500 2.170 2.170 0.000   5 2.170
SEKNV9 29/06/2017 Put 13.500 0.145 0.145 0.000   40 0.150
SEKP59 29/06/2017 Call 13.750 1.940 1.940 0.000   100 1.940
SEKP69 29/06/2017 Put 13.750 0.185 0.185 0.000   30 0.190
SEKP99 29/06/2017 Call 14.000 1.720 1.720 0.000   107 1.720
SEKPK9 29/06/2017 Put 14.000 0.230 0.230 0.000   0 0.235
SEKNK9 29/06/2017 Call 14.250 1.520 1.520 0.000   0 1.520
SEKNL9 29/06/2017 Put 14.250 0.285 0.285 0.000   20 0.290
SEKNW9 29/06/2017 Call 14.500 1.330 1.330 0.000   0 1.335
SEKNX9 29/06/2017 Put 14.500 0.355 0.355 0.000   0 0.355
SEKP39 29/06/2017 Call 14.750 1.155 1.155 0.000   14 1.165
SEKP49 29/06/2017 Put 14.750 0.430 0.430 0.000   0 0.435
SEKNQ9 29/06/2017 Call 15.000 0.995 0.995 0.000   20 1.000
SEKNR9 29/06/2017 Put 15.000 0.520 0.520 0.000   1,000 0.520
SEKN89 29/06/2017 Call 15.500 0.715 0.715 0.000   1,000 0.720
SEKN99 29/06/2017 Put 15.500 0.740 0.740 0.000   1,000 0.745
SEKP79 29/06/2017 Call 16.000 0.490 0.490 0.000   1,000 0.495
SEKP89 29/06/2017 Put 16.000 0.000 0.000 0.000   10 1.025
SEKN69 29/06/2017 Call 16.500 0.315 0.315 0.000   0 0.325
SEKN79 29/06/2017 Put 16.500 1.355 1.355 0.000   0 1.360
SEKNO9 29/06/2017 Call 17.000 0.200 0.200 0.000   812 0.205
SEKNP9 29/06/2017 Put 17.000 1.740 1.740 0.000   0 1.745
SEKP19 29/06/2017 Call 17.500 0.120 0.120 0.000   54 0.125
SEKP29 29/06/2017 Put 17.500 2.170 2.170 0.000   53 2.175
SEKYI9 29/06/2017 Call 17.510 0.115 0.115 0.000   0 0.125
SEKYH9 29/06/2017 Put 17.510 2.150 2.150 0.000   0 2.155
SEKNM9 29/06/2017 Call 18.000 0.070 0.070 0.000   43 0.075
SEKNN9 29/06/2017 Put 18.000 2.630 2.630 0.000   0 2.630
SEKYJ9 29/06/2017 Call 18.010 0.065 0.065 0.000   0 0.075
SEKYK9 29/06/2017 Put 18.010 2.600 2.600 0.000   15 2.605
SEKNY9 29/06/2017 Call 18.500 0.040 0.040 0.000   0 0.045
SEKNZ9 29/06/2017 Put 18.500 3.105 3.105 0.000   0 3.105
SEKNS9 29/06/2017 Call 19.000 0.020 0.020 0.000   0 0.025
SEKNT9 29/06/2017 Put 19.000 3.595 3.595 0.000   40 3.590
SEKQ89 29/06/2017 Call 19.500 0.010 0.010 0.000   0 0.015
SEKQ99 29/06/2017 Put 19.500 4.090 4.090 0.000   0 4.085
SEKQC9 29/06/2017 Call 20.000 0.005 0.005 0.000   0 0.008
SEKQD9 29/06/2017 Put 20.000 4.590 4.590 0.000   0 4.585
SEKBG7 27/07/2017 Call 12.750 2.895 2.895 0.000   0 2.915
SEKBH7 27/07/2017 Put 12.750 0.115 0.115 0.000   0 0.115
SEKBM7 27/07/2017 Call 13.000 2.660 2.660 0.000   0 2.670
SEKBO7 27/07/2017 Put 13.000 0.140 0.140 0.000   0 0.145
SEKBV7 27/07/2017 Call 13.250 2.425 2.425 0.000   0 2.435
SEKBW7 27/07/2017 Put 13.250 0.170 0.170 0.000   0 0.175
SEKBP7 27/07/2017 Call 13.500 2.210 2.210 0.000   0 2.210
SEKBQ7 27/07/2017 Put 13.500 0.210 0.210 0.000   0 0.210
SEKBI7 27/07/2017 Call 13.750 2.000 2.000 0.000   0 2.000
SEKBJ7 27/07/2017 Put 13.750 0.250 0.250 0.000   0 0.255
SEKC47 27/07/2017 Call 14.000 1.800 1.800 0.000   0 1.805
SEKC57 27/07/2017 Put 14.000 0.305 0.305 0.000   0 0.305
SEKBZ7 27/07/2017 Call 14.250 1.615 1.615 0.000   0 1.615
SEKC17 27/07/2017 Put 14.250 0.365 0.365 0.000   0 0.365
SEKBT7 27/07/2017 Call 14.500 1.435 1.435 0.000   0 1.435
SEKBU7 27/07/2017 Put 14.500 0.435 0.435 0.000   0 0.435
SEKC87 27/07/2017 Call 14.750 1.265 1.265 0.000   0 1.270
SEKC97 27/07/2017 Put 14.750 0.520 0.520 0.000   0 0.520
SEKC67 27/07/2017 Call 15.000 1.105 1.105 0.000   0 1.110
SEKC77 27/07/2017 Put 15.000 0.610 0.610 0.000   0 0.610
SEKBR7 27/07/2017 Call 15.500 0.825 0.825 0.000   0 0.830
SEKBS7 27/07/2017 Put 15.500 0.835 0.835 0.000   0 0.830
SEKBX7 27/07/2017 Call 16.000 0.595 0.595 0.000   19 0.600
SEKBY7 27/07/2017 Put 16.000 1.110 1.110 0.000   0 1.105
SEKB97 27/07/2017 Call 16.500 0.415 0.415 0.000   167 0.420
SEKBF7 27/07/2017 Put 16.500 1.430 1.430 0.000   0 1.425
SEKC27 27/07/2017 Call 17.000 0.275 0.275 0.000   0 0.280
SEKC37 27/07/2017 Put 17.000 1.795 1.795 0.000   0 1.795
SEKBK7 27/07/2017 Call 17.500 0.180 0.180 0.000   0 0.185
SEKBL7 27/07/2017 Put 17.500 2.205 2.205 0.000   0 2.200
SEKCP7 27/07/2017 Call 18.000 0.115 0.115 0.000   0 0.120
SEKCQ7 27/07/2017 Put 18.000 2.645 2.645 0.000   0 2.640
SEKCR7 27/07/2017 Call 18.500 0.070 0.070 0.000   0 0.075
SEKCS7 27/07/2017 Put 18.500 3.110 3.110 0.000   0 3.105
SEKCZ7 27/07/2017 Call 19.000 0.045 0.045 0.000   0 0.045
SEKD17 27/07/2017 Put 19.000 3.595 3.595 0.000   0 3.585
SEKCX7 27/07/2017 Call 19.500 0.025 0.025 0.000   0 0.030
SEKCY7 27/07/2017 Put 19.500 4.085 4.085 0.000   0 4.075
SEKF17 24/08/2017 Call 13.000 2.705 2.705 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 2.505 2.505 0.000   0 2.510
SEKER7 24/08/2017 Put 13.250 0.245 0.245 0.000   0 0.245
SEKEO7 24/08/2017 Call 13.500 2.300 2.300 0.000   0 2.305
SEKEP7 24/08/2017 Put 13.500 0.290 0.290 0.000   0 0.290
SEKD87 24/08/2017 Call 13.750 2.105 2.105 0.000   0 2.110
SEKD97 24/08/2017 Put 13.750 0.340 0.340 0.000   0 0.345
SEKE57 24/08/2017 Call 14.000 1.915 1.915 0.000   0 1.920
SEKE67 24/08/2017 Put 14.000 0.400 0.400 0.000   0 0.400
SEKDO7 24/08/2017 Call 14.250 1.735 1.735 0.000   0 1.740
SEKDP7 24/08/2017 Put 14.250 0.470 0.470 0.000   0 0.470
SEKDM7 24/08/2017 Call 14.500 1.560 1.560 0.000   0 1.565
SEKDN7 24/08/2017 Put 14.500 0.545 0.545 0.000   0 0.545
SEKDY7 24/08/2017 Call 14.750 1.400 1.400 0.000   0 1.405
SEKDZ7 24/08/2017 Put 14.750 0.635 0.635 0.000   0 0.630
SEKE77 24/08/2017 Call 15.000 1.245 1.245 0.000   0 1.245
SEKE87 24/08/2017 Put 15.000 0.730 0.730 0.000   0 0.725
SEKDK7 24/08/2017 Call 15.500 0.965 0.965 0.000   0 0.970
SEKDL7 24/08/2017 Put 15.500 0.955 0.955 0.000   0 0.945
SEKDW7 24/08/2017 Call 16.000 0.730 0.730 0.000   0 0.735
SEKDX7 24/08/2017 Put 16.000 1.225 1.225 0.000   0 1.215
SEKD47 24/08/2017 Call 16.500 0.540 0.540 0.000   0 0.545
SEKD57 24/08/2017 Put 16.500 1.535 1.535 0.000   0 1.525
SEKDU7 24/08/2017 Call 17.000 0.390 0.390 0.000   0 0.395
SEKDV7 24/08/2017 Put 17.000 1.885 1.885 0.000   0 1.880
SEKD67 24/08/2017 Call 17.500 0.275 0.275 0.000   0 0.280
SEKD77 24/08/2017 Put 17.500 2.275 2.275 0.000   0 2.270
SEKDQ7 24/08/2017 Call 18.000 0.190 0.190 0.000   0 0.195
SEKDR7 24/08/2017 Put 18.000 2.695 2.695 0.000   0 2.690
SEKE17 24/08/2017 Call 18.500 0.130 0.130 0.000   0 0.135
SEKE27 24/08/2017 Put 18.500 3.145 3.145 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 3.610 3.610 0.000   0 3.605
SEKE37 24/08/2017 Call 19.500 0.060 0.060 0.000   0 0.060
SEKE47 24/08/2017 Put 19.500 4.095 4.095 0.000   0 4.085
SEKWN9 28/09/2017 Call 12.250 3.405 3.405 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 3.180 3.180 0.000   0 3.185
SEKWA9 28/09/2017 Put 12.500 0.210 0.210 0.000   0 0.210
SEKZS9 28/09/2017 Call 12.510 3.010 3.010 0.000   0 3.015
SEKZR9 28/09/2017 Put 12.510 0.210 0.210 0.000   40 0.210
SEKVU9 28/09/2017 Call 12.750 2.960 2.960 0.000   0 2.965
SEKVV9 28/09/2017 Put 12.750 0.250 0.250 0.000   0 0.250
SEKVG9 28/09/2017 Call 13.000 2.755 2.755 0.000   0 2.755
SEKVH9 28/09/2017 Put 13.000 0.295 0.295 0.000   0 0.290
SEKUB9 28/09/2017 Call 13.250 2.550 2.550 0.000   0 2.550
SEKUC9 28/09/2017 Put 13.250 0.345 0.345 0.000   0 0.345
SEKU19 28/09/2017 Call 13.500 2.350 2.350 0.000   0 2.350
SEKU29 28/09/2017 Put 13.500 0.400 0.400 0.000   0 0.395
SEKTQ9 28/09/2017 Call 13.750 2.160 2.160 0.000   0 2.160
SEKTR9 28/09/2017 Put 13.750 0.460 0.460 0.000   0 0.460
SEKTK9 28/09/2017 Call 14.000 1.970 1.970 0.000   0 1.975
SEKTL9 28/09/2017 Put 14.000 0.530 0.530 0.000   0 0.530
SEKTI9 28/09/2017 Call 14.250 1.795 1.795 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 1.625 1.625 0.000   0 1.630
SEKTB9 28/09/2017 Put 14.500 0.695 0.695 0.000   0 0.690
SEKTO9 28/09/2017 Call 14.750 1.460 1.460 0.000   50 1.470
SEKTP9 28/09/2017 Put 14.750 0.790 0.790 0.000   50 0.785
SEKTM9 28/09/2017 Call 15.000 1.310 1.310 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 1.035 1.035 0.000   0 1.040
SEKT79 28/09/2017 Put 15.500 1.140 1.140 0.000   0 1.135
SEKTW9 28/09/2017 Call 16.000 0.800 0.800 0.000   20 0.810
SEKTX9 28/09/2017 Put 16.000 1.415 1.415 0.000   9 1.410
SEKT89 28/09/2017 Call 16.500 0.605 0.605 0.000   0 0.615
SEKT99 28/09/2017 Put 16.500 1.730 1.730 0.000   0 1.730
SEKTE9 28/09/2017 Call 17.000 0.450 0.450 0.000   0 0.455
SEKTF9 28/09/2017 Put 17.000 2.080 2.080 0.000   0 2.080
SEKTU9 28/09/2017 Call 17.500 0.330 0.330 0.000   0 0.335
SEKTV9 28/09/2017 Put 17.500 2.460 2.460 0.000   0 2.460
SEKTG9 28/09/2017 Call 18.000 0.240 0.240 0.000   0 0.245
SEKTH9 28/09/2017 Put 18.000 2.870 2.870 0.000   0 2.865
SEKTS9 28/09/2017 Call 18.500 0.175 0.175 0.000   0 0.175
SEKTT9 28/09/2017 Put 18.500 3.295 3.295 0.000   0 3.295
SEKTY9 28/09/2017 Call 19.000 0.120 0.120 0.000   0 0.125
SEKTZ9 28/09/2017 Put 19.000 3.745 3.745 0.000   0 3.740
SEKTC9 28/09/2017 Call 19.500 0.085 0.085 0.000   0 0.090
SEKTD9 28/09/2017 Put 19.500 4.205 4.205 0.000   0 4.200
SEKB77 21/12/2017 Call 12.750 3.050 3.050 0.000   0 3.060
SEKB87 21/12/2017 Put 12.750 0.360 0.360 0.000   0 0.365
SEKZQ9 21/12/2017 Call 13.000 2.850 2.850 0.000   0 2.855
SEKZP9 21/12/2017 Put 13.000 0.415 0.415 0.000   0 0.415
SEKZK9 21/12/2017 Call 13.010 2.790 2.790 0.000   0 2.790
SEKZJ9 21/12/2017 Put 13.010 0.410 0.410 0.000   0 0.415
SEKYX9 21/12/2017 Call 13.250 2.655 2.655 0.000   0 2.660
SEKYZ9 21/12/2017 Put 13.250 0.470 0.470 0.000   0 0.470
SEKZL9 21/12/2017 Call 13.260 2.600 2.600 0.000   0 2.600
SEKZM9 21/12/2017 Put 13.260 0.470 0.470 0.000   600 0.470
SEKYT9 21/12/2017 Call 13.500 2.470 2.470 0.000   0 2.470
SEKYU9 21/12/2017 Put 13.500 0.535 0.535 0.000   0 0.535
SEKYL9 21/12/2017 Call 13.750 2.285 2.285 0.000   0 2.290
SEKYM9 21/12/2017 Put 13.750 0.605 0.605 0.000   0 0.605
SEKZ79 21/12/2017 Call 14.000 2.110 2.110 0.000   0 2.110
SEKZ89 21/12/2017 Put 14.000 0.680 0.680 0.000   0 0.680
SEKZ19 21/12/2017 Call 14.250 1.940 1.940 0.000   0 1.945
SEKZ29 21/12/2017 Put 14.250 0.765 0.765 0.000   0 0.765
SEKYP9 21/12/2017 Call 14.500 1.775 1.775 0.000   0 1.780
SEKYQ9 21/12/2017 Put 14.500 0.855 0.855 0.000   0 0.855
SEKZB9 21/12/2017 Call 14.750 1.625 1.625 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 1.480 1.480 0.000   0 1.485
SEKZA9 21/12/2017 Put 15.000 1.065 1.065 0.000   0 1.065
SEKYN9 21/12/2017 Call 15.500 1.215 1.215 0.000   0 1.220
SEKYO9 21/12/2017 Put 15.500 1.310 1.310 0.000   12 1.305
SEKYV9 21/12/2017 Call 16.000 0.985 0.985 0.000   10 0.990
SEKYW9 21/12/2017 Put 16.000 1.585 1.585 0.000   0 1.580
SEKZO9 21/12/2017 Call 16.010 0.000 0.000 0.000   619 0.975
SEKZN9 21/12/2017 Put 16.010 1.565 1.565 0.000   0 1.560
SEKYR9 21/12/2017 Call 16.500 0.785 0.785 0.000   0 0.790
SEKYS9 21/12/2017 Put 16.500 1.885 1.885 0.000   0 1.885
SEKZ59 21/12/2017 Call 17.000 0.620 0.620 0.000   0 0.625
SEKZ69 21/12/2017 Put 17.000 2.225 2.225 0.000   0 2.225
SEKRO9 21/12/2017 Call 17.500 0.490 0.490 0.000   10 0.490
SEKRP9 21/12/2017 Put 17.500 2.595 2.595 0.000   350 2.590
SEKZ39 21/12/2017 Call 18.000 0.385 0.385 0.000   0 0.385
SEKZ49 21/12/2017 Put 18.000 2.985 2.985 0.000   0 2.980
SEKZD9 21/12/2017 Call 18.500 0.295 0.295 0.000   0 0.295
SEKZE9 21/12/2017 Put 18.500 3.395 3.395 0.000   0 3.390
SEKZX9 21/12/2017 Call 19.000 0.230 0.230 0.000   0 0.230
SEKZY9 21/12/2017 Put 19.000 3.830 3.830 0.000   0 3.825
SEKD27 21/12/2017 Call 19.500 0.180 0.180 0.000   0 0.180
SEKD37 21/12/2017 Put 19.500 4.275 4.275 0.000   0 4.265
SEKQF9 27/06/2019 Call 19.000 1.050 1.050 0.000   0 1.055
SEKQE9 27/06/2019 Put 19.000 4.460 4.460 0.000   0 4.450
SEKQG9 27/06/2019 Call 19.010 1.030 1.030 0.000   0 1.035
SEKQH9 27/06/2019 Put 19.010 4.415 4.415 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.