Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
SEK 16.440 Up 0.030 16.390 16.480 16.500 16.500 16.380 439,064 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKEP9 28/07/2016 Call 10.500 5.940 5.940 0.000   0 5.910
SEKEQ9 28/07/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKEF9 28/07/2016 Call 10.750 5.690 5.690 0.000   0 5.660
SEKEG9 28/07/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKE89 28/07/2016 Call 11.000 5.440 5.440 0.000   0 5.410
SEKE99 28/07/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKDT9 28/07/2016 Call 11.250 5.190 5.190 0.000   0 5.160
SEKDU9 28/07/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKDV9 28/07/2016 Call 11.500 4.940 4.940 0.000   0 4.910
SEKDW9 28/07/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKDL9 28/07/2016 Call 11.750 4.690 4.690 0.000   0 4.660
SEKDM9 28/07/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKD79 28/07/2016 Call 12.000 4.440 4.440 0.000   0 4.410
SEKD89 28/07/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKD59 28/07/2016 Call 12.250 4.190 4.190 0.000   0 4.160
SEKD69 28/07/2016 Put 12.250 0.000 0.000 0.000   0 0.000
SEKD39 28/07/2016 Call 12.500 3.940 3.940 0.000   0 3.910
SEKD49 28/07/2016 Put 12.500 0.000 0.000 0.000   0 0.000
SEKCI9 28/07/2016 Call 12.750 3.690 3.690 0.000   0 3.660
SEKCJ9 28/07/2016 Put 12.750 0.000 0.000 0.000   0 0.000
SEKC19 28/07/2016 Call 13.000 3.440 3.440 0.000   0 3.410
SEKC29 28/07/2016 Put 13.000 0.000 0.000 0.000   0 0.000
SEKCQ9 28/07/2016 Call 13.250 3.190 3.190 0.000   0 3.160
SEKCR9 28/07/2016 Put 13.250 0.000 0.000 0.000   0 0.000
SEKCM9 28/07/2016 Call 13.500 2.940 2.940 0.000   0 2.910
SEKCN9 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SEKCK9 28/07/2016 Call 13.750 2.690 2.690 0.000   0 2.660
SEKCL9 28/07/2016 Put 13.750 0.000 0.000 0.000   0 0.000
SEKC39 28/07/2016 Call 14.000 2.440 2.440 0.000   0 2.410
SEKC49 28/07/2016 Put 14.000 0.000 0.000 0.000   140 0.000
SEKIX9 28/07/2016 Call 14.010 2.430 2.430 0.000   0 2.400
SEKIW9 28/07/2016 Put 14.010 0.000 0.000 0.000   0 0.000
SEKCU9 28/07/2016 Call 14.250 2.190 2.190 0.000   0 2.160
SEKCV9 28/07/2016 Put 14.250 0.000 0.000 0.000   0 0.000
SEKIY9 28/07/2016 Call 14.260 2.180 2.180 0.000   0 2.150
SEKIZ9 28/07/2016 Put 14.260 0.000 0.000 0.000   0 0.000
SEKCO9 28/07/2016 Call 14.500 1.940 1.940 0.000   0 1.910
SEKCP9 28/07/2016 Put 14.500 0.000 0.000 0.000   174 0.000
SEKC59 28/07/2016 Call 14.750 1.690 1.690 0.000   0 1.665
SEKC69 28/07/2016 Put 14.750 0.000 0.000 0.000   0 0.000
SEKCW9 28/07/2016 Call 15.000 1.440 1.440 0.000   55 1.415
SEKCX9 28/07/2016 Put 15.000 0.000 0.000 0.000   285 0.000
SEKKA9 28/07/2016 Call 15.010 1.430 1.430 0.000   0 1.405
SEKKB9 28/07/2016 Put 15.010 0.000 0.000 0.000   0 0.000
SEKC99 28/07/2016 Call 15.500 0.945 0.945 0.940 20 72 0.925
SEKCF9 28/07/2016 Put 15.500 0.000 0.000 0.000   345 0.001
SEKCY9 28/07/2016 Call 16.000 0.480 0.480 0.455 35 609 0.470
SEKCZ9 28/07/2016 Put 16.000 0.010 0.010 0.000   85 0.030
SEKC79 28/07/2016 Call 16.500 0.150 0.150 0.000   678 0.145
SEKC89 28/07/2016 Put 16.500 0.180 0.180 0.000   2 0.220
SEKCS9 28/07/2016 Call 17.000 0.025 0.025 0.000   202 0.015
SEKCT9 28/07/2016 Put 17.000 0.580 0.580 0.000   0 0.620
SEKCG9 28/07/2016 Call 17.500 0.002 0.002 0.000   868 0.001
SEKCH9 28/07/2016 Put 17.500 1.065 1.065 0.000   0 1.100
SEKD19 28/07/2016 Call 18.000 0.000 0.000 0.000   59 0.000
SEKD29 28/07/2016 Put 18.000 1.565 1.565 0.000   0 1.595
SEKFX9 28/07/2016 Call 18.500 0.000 0.000 0.000   0 0.000
SEKFY9 28/07/2016 Put 18.500 2.060 2.060 0.000   0 2.095
SEKFZ9 28/07/2016 Call 19.000 0.000 0.000 0.000   0 0.000
SEKG19 28/07/2016 Put 19.000 2.560 2.560 0.000   0 2.595
SEKGO9 28/07/2016 Call 19.500 0.000 0.000 0.000   0 0.000
SEKGP9 28/07/2016 Put 19.500 3.060 3.060 0.000   0 3.090
SEKIO9 28/07/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIP9 28/07/2016 Put 20.000 3.565 3.565 0.000   0 3.590
SEKLP9 28/07/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLQ9 28/07/2016 Put 20.500 4.065 4.065 0.000   0 4.090
SEKQA9 25/08/2016 Call 0.010 16.455 16.455 0.000   0 16.440
SEKFF9 25/08/2016 Call 12.750 3.710 3.710 0.000   0 3.690
SEKFG9 25/08/2016 Put 12.750 0.002 0.002 0.000   0 0.003
SEKEX9 25/08/2016 Call 13.000 3.465 3.465 0.000   0 3.440
SEKEY9 25/08/2016 Put 13.000 0.004 0.004 0.000   0 0.005
SEKFT9 25/08/2016 Call 13.250 3.220 3.220 0.000   0 3.195
SEKFU9 25/08/2016 Put 13.250 0.008 0.008 0.000   0 0.009
SEKFJ9 25/08/2016 Call 13.500 2.980 2.980 0.000   0 2.955
SEKFK9 25/08/2016 Put 13.500 0.015 0.015 0.000   0 0.015
SEKFH9 25/08/2016 Call 13.750 2.740 2.740 0.000   0 2.715
SEKFI9 25/08/2016 Put 13.750 0.020 0.020 0.000   0 0.025
SEKFN9 25/08/2016 Call 14.000 2.500 2.500 0.000   0 2.475
SEKFO9 25/08/2016 Put 14.000 0.030 0.030 0.000   620 0.035
SEKFL9 25/08/2016 Call 14.250 2.265 2.265 0.000   0 2.245
SEKFM9 25/08/2016 Put 14.250 0.050 0.050 0.000   0 0.055
SEKF49 25/08/2016 Call 14.500 2.035 2.035 0.000   0 2.015
SEKF59 25/08/2016 Put 14.500 0.070 0.070 0.000   768 0.075
SEKEZ9 25/08/2016 Call 14.750 1.810 1.810 0.000   0 1.790
SEKF19 25/08/2016 Put 14.750 0.095 0.095 0.000   230 0.105
SEKFP9 25/08/2016 Call 15.000 1.590 1.590 0.000   25 1.575
SEKFQ9 25/08/2016 Put 15.000 0.130 0.130 0.000   579 0.140
SEKF29 25/08/2016 Call 15.500 1.185 1.185 0.000   27 1.175
SEKF39 25/08/2016 Put 15.500 0.225 0.225 0.000   202 0.245
SEKFR9 25/08/2016 Call 16.000 0.830 0.830 0.845 35 232 0.825
SEKFS9 25/08/2016 Put 16.000 0.375 0.375 0.000   220 0.400
SEKF69 25/08/2016 Call 16.500 0.540 0.540 0.000   260 0.540
SEKF79 25/08/2016 Put 16.500 0.585 0.585 0.000   0 0.620
SEKFV9 25/08/2016 Call 17.000 0.325 0.325 0.300 13 273 0.325
SEKFW9 25/08/2016 Put 17.000 0.875 0.875 0.000   117 0.910
SEKF89 25/08/2016 Call 17.500 0.180 0.180 0.000   1,190 0.185
SEKF99 25/08/2016 Put 17.500 1.230 1.230 0.000   0 1.275
SEKG49 25/08/2016 Call 18.000 0.095 0.095 0.000   1,050 0.095
SEKG59 25/08/2016 Put 18.000 1.645 1.645 0.000   0 1.690
SEKG69 25/08/2016 Call 18.500 0.045 0.045 0.000   0 0.045
SEKG79 25/08/2016 Put 18.500 2.100 2.100 0.000   0 2.140
SEKG29 25/08/2016 Call 19.000 0.020 0.020 0.000   0 0.020
SEKG39 25/08/2016 Put 19.000 2.580 2.580 0.000   0 2.610
SEKGQ9 25/08/2016 Call 19.500 0.010 0.010 0.000   0 0.009
SEKGR9 25/08/2016 Put 19.500 3.070 3.070 0.000   0 3.100
SEKIQ9 25/08/2016 Call 20.000 0.004 0.004 0.000   127 0.004
SEKIR9 25/08/2016 Put 20.000 3.565 3.565 0.000   0 3.590
SEKLR9 25/08/2016 Call 20.500 0.002 0.002 0.000   0 0.001
SEKLS9 25/08/2016 Put 20.500 4.065 4.065 0.000   0 4.090
SEKQB9 29/09/2016 Call 0.010 16.340 16.340 0.000   0 16.330
SEKT98 29/09/2016 Call 10.250 6.215 6.215 0.000   0 6.190
SEKTA8 29/09/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SEKTD8 29/09/2016 Call 10.500 5.965 5.965 0.000   0 5.940
SEKTE8 29/09/2016 Put 10.500 0.000 0.000 0.000   0 0.001
SEKTR8 29/09/2016 Call 10.750 5.720 5.720 0.000   0 5.690
SEKTS8 29/09/2016 Put 10.750 0.001 0.001 0.000   0 0.001
SEKTL8 29/09/2016 Call 11.000 5.470 5.470 0.000   0 5.445
SEKTM8 29/09/2016 Put 11.000 0.001 0.001 0.000   0 0.002
SEKT58 29/09/2016 Call 11.250 5.220 5.220 0.000   0 5.200
SEKT68 29/09/2016 Put 11.250 0.002 0.002 0.000   0 0.003
SEKTJ8 29/09/2016 Call 11.500 4.970 4.970 0.000   0 4.950
SEKTK8 29/09/2016 Put 11.500 0.004 0.004 0.000   0 0.005
SEKTX8 29/09/2016 Call 11.750 4.720 4.720 0.000   0 4.700
SEKTY8 29/09/2016 Put 11.750 0.006 0.006 0.000   0 0.008
SEKTN8 29/09/2016 Call 12.000 4.475 4.475 0.000   0 4.450
SEKTO8 29/09/2016 Put 12.000 0.009 0.009 0.000   0 0.010
SEKT78 29/09/2016 Call 12.250 4.225 4.225 0.000   0 4.205
SEKT88 29/09/2016 Put 12.250 0.015 0.015 0.000   0 0.015
SEKTH8 29/09/2016 Call 12.500 3.985 3.985 0.000   0 3.960
SEKTI8 29/09/2016 Put 12.500 0.020 0.020 0.000   0 0.025
SEKTV8 29/09/2016 Call 12.750 3.740 3.740 0.000   0 3.720
SEKTW8 29/09/2016 Put 12.750 0.030 0.030 0.000   0 0.035
SEKTB8 29/09/2016 Call 13.000 3.500 3.500 0.000   0 3.480
SEKTC8 29/09/2016 Put 13.000 0.040 0.040 0.000   35 0.045
SEKTF8 29/09/2016 Call 13.250 3.265 3.265 0.000   0 3.240
SEKTG8 29/09/2016 Put 13.250 0.055 0.055 0.000   0 0.065
SEKTT8 29/09/2016 Call 13.500 3.030 3.030 0.000   0 3.010
SEKTU8 29/09/2016 Put 13.500 0.075 0.075 0.000   1,150 0.080
SEKKH9 29/09/2016 Call 13.510 2.885 2.885 0.000   0 2.865
SEKKG9 29/09/2016 Put 13.510 0.075 0.075 0.000   0 0.080
SEKTP8 29/09/2016 Call 13.750 2.800 2.800 0.000   0 2.780
SEKTQ8 29/09/2016 Put 13.750 0.095 0.095 0.000   0 0.105
SEKKE9 29/09/2016 Call 13.760 2.660 2.660 0.000   23 2.640
SEKKF9 29/09/2016 Put 13.760 0.095 0.095 0.000   0 0.105
SEKTZ8 29/09/2016 Call 14.000 2.575 2.575 0.000   24 2.550
SEKU18 29/09/2016 Put 14.000 0.120 0.120 0.000   1,150 0.130
SEKK59 29/09/2016 Call 14.010 2.440 2.440 0.000   23 2.420
SEKK49 29/09/2016 Put 14.010 0.120 0.120 0.000   0 0.130
SEKU48 29/09/2016 Call 14.250 2.350 2.350 0.000   0 2.330
SEKU58 29/09/2016 Put 14.250 0.150 0.150 0.000   100 0.160
SEKK69 29/09/2016 Call 14.260 2.225 2.225 0.000   0 2.210
SEKK79 29/09/2016 Put 14.260 0.150 0.150 0.000   0 0.165
SEKUA8 29/09/2016 Call 14.500 2.130 2.130 0.000   0 2.115
SEKUB8 29/09/2016 Put 14.500 0.190 0.190 0.000   1,200 0.200
SEKKI9 29/09/2016 Call 14.510 2.015 2.015 0.000   0 2.000
SEKKJ9 29/09/2016 Put 14.510 0.190 0.190 0.000   0 0.205
SEKUI8 29/09/2016 Call 14.750 1.920 1.920 0.000   0 1.905
SEKUJ8 29/09/2016 Put 14.750 0.230 0.230 0.000   100 0.250
SEKVN8 29/09/2016 Call 15.000 1.715 1.715 0.000   30 1.700
SEKVO8 29/09/2016 Put 15.000 0.285 0.285 0.000   1,227 0.305
SEKVT8 29/09/2016 Call 15.500 1.335 1.335 0.000   0 1.325
SEKVU8 29/09/2016 Put 15.500 0.420 0.420 0.000   470 0.445
SEKVZ8 29/09/2016 Call 16.000 1.000 1.000 0.000   0 0.995
SEKW18 29/09/2016 Put 16.000 0.610 0.610 0.000   190 0.635
SEKWW8 29/09/2016 Call 16.500 0.720 0.720 0.000   664 0.715
SEKWX8 29/09/2016 Put 16.500 0.845 0.845 0.000   110 0.870
SEKWU8 29/09/2016 Call 17.000 0.495 0.495 0.000   161 0.495
SEKWV8 29/09/2016 Put 17.000 1.130 1.130 0.000   67 1.160
SEKXD8 29/09/2016 Call 17.500 0.330 0.330 0.000   1,175 0.335
SEKXF8 29/09/2016 Put 17.500 1.475 1.475 0.000   0 1.500
SEKYW8 29/09/2016 Call 18.000 0.215 0.215 0.000   1,150 0.215
SEKYX8 29/09/2016 Put 18.000 1.860 1.860 0.000   0 1.885
SEKB49 29/09/2016 Call 18.500 0.135 0.135 0.000   1,200 0.140
SEKB59 29/09/2016 Put 18.500 2.280 2.280 0.000   0 2.310
SEKBJ9 29/09/2016 Call 19.000 0.085 0.085 0.000   1,200 0.085
SEKBK9 29/09/2016 Put 19.000 2.730 2.730 0.000   0 2.760
SEKGS9 29/09/2016 Call 19.500 0.055 0.055 0.000   0 0.055
SEKGT9 29/09/2016 Put 19.500 3.205 3.205 0.000   0 3.235
SEKIF9 29/09/2016 Call 19.510 0.050 0.050 0.000   0 0.055
SEKI99 29/09/2016 Put 19.510 3.205 3.205 0.000   22 3.235
SEKIS9 29/09/2016 Call 20.000 0.035 0.035 0.000   0 0.035
SEKIT9 29/09/2016 Put 20.000 3.695 3.695 0.000   0 3.730
SEKLT9 29/09/2016 Call 20.500 0.020 0.020 0.000   0 0.020
SEKLU9 29/09/2016 Put 20.500 4.190 4.190 0.000   0 4.230
SEKPR9 27/10/2016 Call 12.750 3.760 3.760 0.000   0 3.730
SEKPS9 27/10/2016 Put 12.750 0.070 0.070 0.000   0 0.070
SEKPT9 27/10/2016 Call 13.000 3.525 3.525 0.000   0 3.500
SEKPU9 27/10/2016 Put 13.000 0.085 0.085 0.000   0 0.090
SEKPL9 27/10/2016 Call 13.250 3.290 3.290 0.000   0 3.265
SEKPM9 27/10/2016 Put 13.250 0.100 0.100 0.000   0 0.105
SEKM59 27/10/2016 Call 13.500 3.060 3.060 0.000   0 3.035
SEKM69 27/10/2016 Put 13.500 0.115 0.115 0.000   0 0.125
SEKM39 27/10/2016 Call 13.750 2.835 2.835 0.000   0 2.810
SEKM49 27/10/2016 Put 13.750 0.140 0.140 0.000   0 0.150
SEKL39 27/10/2016 Call 14.000 2.615 2.615 0.000   0 2.590
SEKL49 27/10/2016 Put 14.000 0.165 0.165 0.000   0 0.180
SEKLB9 27/10/2016 Call 14.250 2.395 2.395 0.000   0 2.375
SEKLC9 27/10/2016 Put 14.250 0.205 0.205 0.000   0 0.220
SEKKW9 27/10/2016 Call 14.500 2.185 2.185 0.000   0 2.170
SEKKX9 27/10/2016 Put 14.500 0.250 0.250 0.000   0 0.265
SEKL99 27/10/2016 Call 14.750 1.980 1.980 0.000   0 1.965
SEKLA9 27/10/2016 Put 14.750 0.305 0.305 0.000   0 0.320
SEKLJ9 27/10/2016 Call 15.000 1.785 1.785 0.000   0 1.775
SEKLK9 27/10/2016 Put 15.000 0.365 0.365 0.000   5 0.385
SEKKS9 27/10/2016 Call 15.500 1.420 1.420 0.000   0 1.410
SEKKT9 27/10/2016 Put 15.500 0.520 0.520 0.000   0 0.545
SEKLH9 27/10/2016 Call 16.000 1.100 1.100 0.000   0 1.095
SEKLI9 27/10/2016 Put 16.000 0.720 0.720 0.000   0 0.740
SEKKQ9 27/10/2016 Call 16.500 0.825 0.825 0.000   762 0.825
SEKKR9 27/10/2016 Put 16.500 0.960 0.960 0.000   0 0.985
SEKLD9 27/10/2016 Call 17.000 0.605 0.605 0.000   1,112 0.605
SEKLE9 27/10/2016 Put 17.000 1.245 1.245 0.000   0 1.275
SEKKU9 27/10/2016 Call 17.500 0.430 0.430 0.000   0 0.430
SEKKV9 27/10/2016 Put 17.500 1.570 1.570 0.000   0 1.605
SEKLF9 27/10/2016 Call 18.000 0.300 0.300 0.000   0 0.305
SEKLG9 27/10/2016 Put 18.000 1.940 1.940 0.000   0 1.975
SEKL79 27/10/2016 Call 18.500 0.210 0.210 0.000   0 0.210
SEKL89 27/10/2016 Put 18.500 2.345 2.345 0.000   0 2.380
SEKKY9 27/10/2016 Call 19.000 0.145 0.145 0.000   0 0.145
SEKKZ9 27/10/2016 Put 19.000 2.785 2.785 0.000   0 2.815
SEKL59 27/10/2016 Call 19.500 0.100 0.100 0.000   0 0.105
SEKL69 27/10/2016 Put 19.500 3.245 3.245 0.000   0 3.270
SEKL19 27/10/2016 Call 20.000 0.070 0.070 0.000   0 0.075
SEKL29 27/10/2016 Put 20.000 3.725 3.725 0.000   0 3.755
SEKLW9 27/10/2016 Call 20.500 0.050 0.050 0.000   0 0.055
SEKLX9 27/10/2016 Put 20.500 4.220 4.220 0.000   0 4.240
SEKPV9 24/11/2016 Call 12.750 3.780 3.780 0.000   0 3.755
SEKPW9 24/11/2016 Put 12.750 0.100 0.100 0.000   0 0.105
SEKPX9 24/11/2016 Call 13.000 3.550 3.550 0.000   0 3.525
SEKPY9 24/11/2016 Put 13.000 0.125 0.125 0.000   0 0.125
SEKPN9 24/11/2016 Call 13.250 3.325 3.325 0.000   0 3.300
SEKPO9 24/11/2016 Put 13.250 0.150 0.150 0.000   0 0.155
SEKN49 24/11/2016 Call 13.500 3.100 3.100 0.000   0 3.075
SEKN59 24/11/2016 Put 13.500 0.180 0.180 0.000   0 0.185
SEKMB9 24/11/2016 Call 13.750 2.885 2.885 0.000   0 2.860
SEKMC9 24/11/2016 Put 13.750 0.210 0.210 0.000   0 0.220
SEKMV9 24/11/2016 Call 14.000 2.670 2.670 0.000   0 2.650
SEKMW9 24/11/2016 Put 14.000 0.250 0.250 0.000   0 0.260
SEKMF9 24/11/2016 Call 14.250 2.460 2.460 0.000   0 2.445
SEKMG9 24/11/2016 Put 14.250 0.295 0.295 0.000   0 0.310
SEKM79 24/11/2016 Call 14.500 2.260 2.260 0.000   0 2.245
SEKM89 24/11/2016 Put 14.500 0.350 0.350 0.000   0 0.365
SEKMP9 24/11/2016 Call 14.750 2.065 2.065 0.000   0 2.055
SEKMQ9 24/11/2016 Put 14.750 0.405 0.405 0.000   0 0.425
SEKMT9 24/11/2016 Call 15.000 1.880 1.880 0.000   0 1.870
SEKMU9 24/11/2016 Put 15.000 0.475 0.475 0.000   0 0.495
SEKM99 24/11/2016 Call 15.500 1.535 1.535 0.000   0 1.525
SEKMA9 24/11/2016 Put 15.500 0.630 0.630 0.000   0 0.650
SEKMZ9 24/11/2016 Call 16.000 1.225 1.225 0.000   0 1.220
SEKN19 24/11/2016 Put 16.000 0.825 0.825 0.000   0 0.850
SEKMD9 24/11/2016 Call 16.500 0.955 0.955 0.000   13 0.955
SEKME9 24/11/2016 Put 16.500 1.060 1.060 0.000   10 1.085
SEKMX9 24/11/2016 Call 17.000 0.730 0.730 0.000   500 0.730
SEKMY9 24/11/2016 Put 17.000 1.335 1.335 0.000   0 1.360
SEKML9 24/11/2016 Call 17.500 0.545 0.545 0.000   0 0.545
SEKMM9 24/11/2016 Put 17.500 1.650 1.650 0.000   0 1.680
SEKMH9 24/11/2016 Call 18.000 0.400 0.400 0.000   0 0.400
SEKMI9 24/11/2016 Put 18.000 2.010 2.010 0.000   0 2.040
SEKMR9 24/11/2016 Call 18.500 0.285 0.285 0.000   0 0.290
SEKMS9 24/11/2016 Put 18.500 2.405 2.405 0.000   0 2.435
SEKMJ9 24/11/2016 Call 19.000 0.205 0.205 0.000   0 0.210
SEKMK9 24/11/2016 Put 19.000 2.830 2.830 0.000   0 2.865
SEKMN9 24/11/2016 Call 19.500 0.150 0.150 0.000   0 0.150
SEKMO9 24/11/2016 Put 19.500 3.285 3.285 0.000   0 3.325
SEKN29 24/11/2016 Call 20.000 0.115 0.115 0.000   0 0.120
SEKN39 24/11/2016 Put 20.000 3.770 3.770 0.000   0 3.795
SEKER9 22/12/2016 Call 10.500 5.965 5.965 0.000   0 5.960
SEKES9 22/12/2016 Put 10.500 0.015 0.015 0.000   0 0.015
SEKEJ9 22/12/2016 Call 10.750 5.720 5.720 0.000   0 5.715
SEKEK9 22/12/2016 Put 10.750 0.020 0.020 0.000   0 0.025
SEKEH9 22/12/2016 Call 11.000 5.475 5.475 0.000   0 5.470
SEKEI9 22/12/2016 Put 11.000 0.025 0.025 0.000   0 0.030
SEKDX9 22/12/2016 Call 11.250 5.230 5.230 0.000   0 5.230
SEKDY9 22/12/2016 Put 11.250 0.035 0.035 0.000   0 0.040
SEKDZ9 22/12/2016 Call 11.500 4.990 4.990 0.000   0 4.985
SEKE19 22/12/2016 Put 11.500 0.050 0.050 0.000   0 0.050
SEKDN9 22/12/2016 Call 11.750 4.750 4.750 0.000   0 4.740
SEKDO9 22/12/2016 Put 11.750 0.060 0.060 0.000   0 0.065
SEKJW9 22/12/2016 Call 11.760 4.665 4.665 0.000   0 4.670
SEKJV9 22/12/2016 Put 11.760 0.060 0.060 0.000   0 0.065
SEKBY9 22/12/2016 Call 12.000 4.510 4.510 0.000   0 4.500
SEKBZ9 22/12/2016 Put 12.000 0.080 0.080 0.000   0 0.080
SEKJY9 22/12/2016 Call 12.010 4.435 4.435 0.000   0 4.435
SEKJX9 22/12/2016 Put 12.010 0.080 0.080 0.000   50 0.080
SEKBU9 22/12/2016 Call 12.250 4.275 4.275 0.000   0 4.265
SEKBV9 22/12/2016 Put 12.250 0.095 0.095 0.000   0 0.100
SEKBW9 22/12/2016 Call 12.500 4.040 4.040 0.000   0 4.025
SEKBX9 22/12/2016 Put 12.500 0.115 0.115 0.000   0 0.120
SEKZU8 22/12/2016 Call 12.750 3.810 3.810 0.000   0 3.800
SEKZV8 22/12/2016 Put 12.750 0.140 0.140 0.000   0 0.145
SEKYZ8 22/12/2016 Call 13.000 3.590 3.590 0.000   0 3.575
SEKZ18 22/12/2016 Put 13.000 0.165 0.165 0.000   0 0.170
SEKZC8 22/12/2016 Call 13.250 3.365 3.365 0.000   0 3.350
SEKZD8 22/12/2016 Put 13.250 0.195 0.195 0.000   0 0.200
SEKZM8 22/12/2016 Call 13.500 3.150 3.150 0.000   100 3.135
SEKZN8 22/12/2016 Put 13.500 0.230 0.230 0.000   0 0.240
SEKZO8 22/12/2016 Call 13.750 2.940 2.940 0.000   0 2.920
SEKZP8 22/12/2016 Put 13.750 0.270 0.270 0.000   0 0.280
SEKZ68 22/12/2016 Call 14.000 2.730 2.730 0.000   0 2.715
SEKZ78 22/12/2016 Put 14.000 0.315 0.315 0.000   0 0.325
SEKZG8 22/12/2016 Call 14.250 2.535 2.535 0.000   0 2.515
SEKZH8 22/12/2016 Put 14.250 0.365 0.365 0.000   0 0.380
SEKZK8 22/12/2016 Call 14.500 2.335 2.335 0.000   0 2.320
SEKZL8 22/12/2016 Put 14.500 0.420 0.420 0.000   0 0.435
SEKZS8 22/12/2016 Call 14.750 2.150 2.150 0.000   0 2.140
SEKZT8 22/12/2016 Put 14.750 0.485 0.485 0.000   30 0.500
SEKZ48 22/12/2016 Call 15.000 1.970 1.970 0.000   0 1.960
SEKZ58 22/12/2016 Put 15.000 0.555 0.555 0.000   10 0.570
SEKZI8 22/12/2016 Call 15.500 1.635 1.635 0.000   1,350 1.630
SEKZJ8 22/12/2016 Put 15.500 0.725 0.725 0.000   110 0.740
SEKZE8 22/12/2016 Call 16.000 1.335 1.335 0.000   600 1.335
SEKZF8 22/12/2016 Put 16.000 0.925 0.925 0.000   500 0.940
SEKZ88 22/12/2016 Call 16.500 1.075 1.075 0.000   0 1.070
SEKZ98 22/12/2016 Put 16.500 1.160 1.160 0.000   10 1.180
SEKZA8 22/12/2016 Call 17.000 0.845 0.845 0.000   62 0.845
SEKZB8 22/12/2016 Put 17.000 1.430 1.430 0.000   0 1.455
SEKZQ8 22/12/2016 Call 17.500 0.650 0.650 0.000   100 0.650
SEKZR8 22/12/2016 Put 17.500 1.740 1.740 0.000   0 1.770
SEKEW9 22/12/2016 Call 17.510 0.650 0.650 0.000   0 0.650
SEKEV9 22/12/2016 Put 17.510 1.725 1.725 0.000   0 1.750
SEKZ28 22/12/2016 Call 18.000 0.495 0.495 0.000   0 0.495
SEKZ38 22/12/2016 Put 18.000 2.085 2.085 0.000   0 2.115
SEKET9 22/12/2016 Call 18.010 0.495 0.495 0.000   0 0.495
SEKEU9 22/12/2016 Put 18.010 2.065 2.065 0.000   15 2.095
SEKB69 22/12/2016 Call 18.500 0.370 0.370 0.000   0 0.370
SEKB79 22/12/2016 Put 18.500 2.470 2.470 0.000   0 2.500
SEKBL9 22/12/2016 Call 19.000 0.280 0.280 0.000   0 0.280
SEKBM9 22/12/2016 Put 19.000 2.880 2.880 0.000   0 2.910
SEKGU9 22/12/2016 Call 19.500 0.210 0.210 0.000   0 0.215
SEKGV9 22/12/2016 Put 19.500 3.315 3.315 0.000   0 3.350
SEKIU9 22/12/2016 Call 20.000 0.160 0.160 0.000   0 0.165
SEKIV9 22/12/2016 Put 20.000 3.780 3.780 0.000   0 3.820
SEKLY9 22/12/2016 Call 20.500 0.130 0.130 0.000   0 0.140
SEKLZ9 22/12/2016 Put 20.500 4.265 4.265 0.000   0 4.295
SEKPZ9 30/03/2017 Call 12.750 3.955 3.955 0.000   0 3.930
SEKQ19 30/03/2017 Put 12.750 0.290 0.290 0.000   0 0.295
SEKQ29 30/03/2017 Call 13.000 3.750 3.750 0.000   0 3.725
SEKQ39 30/03/2017 Put 13.000 0.335 0.335 0.000   0 0.340
SEKKC9 30/03/2017 Call 13.250 3.545 3.545 0.000   0 3.520
SEKKD9 30/03/2017 Put 13.250 0.380 0.380 0.000   0 0.385
SEKJ39 30/03/2017 Call 13.500 3.340 3.340 0.000   0 3.320
SEKJ49 30/03/2017 Put 13.500 0.430 0.430 0.000   0 0.440
SEKJP9 30/03/2017 Call 13.750 3.150 3.150 0.000   0 3.130
SEKJQ9 30/03/2017 Put 13.750 0.485 0.485 0.000   0 0.495
SEKJH9 30/03/2017 Call 14.000 2.955 2.955 0.000   0 2.940
SEKJI9 30/03/2017 Put 14.000 0.540 0.540 0.000   0 0.555
SEKJ99 30/03/2017 Call 14.250 2.770 2.770 0.000   0 2.760
SEKJA9 30/03/2017 Put 14.250 0.610 0.610 0.000   0 0.630
SEKJ59 30/03/2017 Call 14.500 2.595 2.595 0.000   0 2.585
SEKJ69 30/03/2017 Put 14.500 0.680 0.680 0.000   0 0.705
SEKJT9 30/03/2017 Call 14.750 2.420 2.420 0.000   0 2.410
SEKJU9 30/03/2017 Put 14.750 0.755 0.755 0.000   0 0.775
SEKJJ9 30/03/2017 Call 15.000 2.255 2.255 0.000   0 2.245
SEKJK9 30/03/2017 Put 15.000 0.845 0.845 0.000   0 0.865
SEKJF9 30/03/2017 Call 15.500 1.935 1.935 0.000   0 1.930
SEKJG9 30/03/2017 Put 15.500 1.025 1.025 0.000   0 1.050
SEKJR9 30/03/2017 Call 16.000 1.655 1.655 0.000   0 1.650
SEKJS9 30/03/2017 Put 16.000 1.245 1.245 0.000   0 1.270
SEKJ19 30/03/2017 Call 16.500 1.395 1.395 0.000   0 1.390
SEKJ29 30/03/2017 Put 16.500 1.490 1.490 0.000   0 1.515
SEKJD9 30/03/2017 Call 17.000 1.155 1.155 0.000   0 1.155
SEKJE9 30/03/2017 Put 17.000 1.755 1.755 0.000   0 1.780
SEKJN9 30/03/2017 Call 17.500 0.955 0.955 0.000   0 0.955
SEKJO9 30/03/2017 Put 17.500 2.055 2.055 0.000   0 2.080
SEKJB9 30/03/2017 Call 18.000 0.785 0.785 0.000   0 0.780
SEKJC9 30/03/2017 Put 18.000 2.380 2.380 0.000   0 2.410
SEKJL9 30/03/2017 Call 18.500 0.630 0.630 0.000   0 0.630
SEKJM9 30/03/2017 Put 18.500 2.725 2.725 0.000   0 2.755
SEKJ79 30/03/2017 Call 19.000 0.505 0.505 0.000   0 0.505
SEKJ89 30/03/2017 Put 19.000 3.110 3.110 0.000   0 3.135
SEKJZ9 30/03/2017 Call 19.500 0.410 0.410 0.000   0 0.410
SEKK19 30/03/2017 Put 19.500 3.505 3.505 0.000   0 3.535
SEKKO9 30/03/2017 Call 20.000 0.325 0.325 0.000   0 0.325
SEKKP9 30/03/2017 Put 20.000 3.930 3.930 0.000   0 3.950
SEKM19 30/03/2017 Call 20.500 0.260 0.260 0.000   0 0.265
SEKM29 30/03/2017 Put 20.500 4.370 4.370 0.000   0 4.390
SEKQ49 29/06/2017 Call 12.750 4.045 4.045 0.000   0 4.020
SEKQ59 29/06/2017 Put 12.750 0.400 0.400 0.000   0 0.410
SEKQ69 29/06/2017 Call 13.000 3.850 3.850 0.000   0 3.825
SEKQ79 29/06/2017 Put 13.000 0.450 0.450 0.000   0 0.460
SEKPP9 29/06/2017 Call 13.250 3.655 3.655 0.000   0 3.630
SEKPQ9 29/06/2017 Put 13.250 0.505 0.505 0.000   0 0.515
SEKNU9 29/06/2017 Call 13.500 3.460 3.460 0.000   0 3.440
SEKNV9 29/06/2017 Put 13.500 0.560 0.560 0.000   0 0.570
SEKP59 29/06/2017 Call 13.750 3.280 3.280 0.000   0 3.260
SEKP69 29/06/2017 Put 13.750 0.620 0.620 0.000   0 0.635
SEKP99 29/06/2017 Call 14.000 3.100 3.100 0.000   0 3.085
SEKPK9 29/06/2017 Put 14.000 0.690 0.690 0.000   0 0.710
SEKNK9 29/06/2017 Call 14.250 2.920 2.920 0.000   0 2.905
SEKNL9 29/06/2017 Put 14.250 0.760 0.760 0.000   0 0.780
SEKNW9 29/06/2017 Call 14.500 2.750 2.750 0.000   0 2.740
SEKNX9 29/06/2017 Put 14.500 0.840 0.840 0.000   0 0.860
SEKP39 29/06/2017 Call 14.750 2.590 2.590 0.000   0 2.580
SEKP49 29/06/2017 Put 14.750 0.925 0.925 0.000   0 0.950
SEKNQ9 29/06/2017 Call 15.000 2.430 2.430 0.000   0 2.420
SEKNR9 29/06/2017 Put 15.000 1.015 1.015 0.000   0 1.040
SEKN89 29/06/2017 Call 15.500 2.125 2.125 0.000   0 2.120
SEKN99 29/06/2017 Put 15.500 1.210 1.210 0.000   0 1.235
SEKP79 29/06/2017 Call 16.000 1.845 1.845 0.000   0 1.840
SEKP89 29/06/2017 Put 16.000 1.425 1.425 0.000   0 1.450
SEKN69 29/06/2017 Call 16.500 1.595 1.595 0.000   0 1.590
SEKN79 29/06/2017 Put 16.500 1.675 1.675 0.000   0 1.700
SEKNO9 29/06/2017 Call 17.000 1.360 1.360 0.000   0 1.360
SEKNP9 29/06/2017 Put 17.000 1.940 1.940 0.000   0 1.965
SEKP19 29/06/2017 Call 17.500 1.160 1.160 0.000   0 1.155
SEKP29 29/06/2017 Put 17.500 2.230 2.230 0.000   0 2.260
SEKNM9 29/06/2017 Call 18.000 0.980 0.980 0.000   0 0.975
SEKNN9 29/06/2017 Put 18.000 2.550 2.550 0.000   0 2.580
SEKNY9 29/06/2017 Call 18.500 0.820 0.820 0.000   0 0.815
SEKNZ9 29/06/2017 Put 18.500 2.885 2.885 0.000   0 2.915
SEKNS9 29/06/2017 Call 19.000 0.685 0.685 0.000   0 0.685
SEKNT9 29/06/2017 Put 19.000 3.250 3.250 0.000   0 3.280
SEKQ89 29/06/2017 Call 19.500 0.570 0.570 0.000   0 0.560
SEKQ99 29/06/2017 Put 19.500 3.635 3.635 0.000   0 3.660
SEKQC9 29/06/2017 Call 20.000 0.480 0.480 0.000   0 0.475
SEKQD9 29/06/2017 Put 20.000 4.040 4.040 0.000   0 4.065

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.