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 14.600 Up 0.230 14.600 14.610 14.440 14.640 14.430 208,069 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKER9 22/12/2016 Call 10.500 4.125 4.125 0.000   0 3.885
SEKES9 22/12/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKEJ9 22/12/2016 Call 10.750 3.880 3.880 0.000   0 3.640
SEKEK9 22/12/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKEH9 22/12/2016 Call 11.000 3.630 3.630 0.000   0 3.390
SEKEI9 22/12/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKDX9 22/12/2016 Call 11.250 3.380 3.380 0.000   0 3.145
SEKDY9 22/12/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKDZ9 22/12/2016 Call 11.500 3.135 3.135 0.000   0 2.895
SEKE19 22/12/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKDN9 22/12/2016 Call 11.750 2.890 2.890 0.000   0 2.645
SEKDO9 22/12/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKJW9 22/12/2016 Call 11.760 2.880 2.880 0.000   0 2.635
SEKJV9 22/12/2016 Put 11.760 0.000 0.000 0.000   0 0.000
SEKBY9 22/12/2016 Call 12.000 2.640 2.640 0.000   0 2.395
SEKBZ9 22/12/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKJY9 22/12/2016 Call 12.010 2.630 2.630 0.000   0 2.385
SEKJX9 22/12/2016 Put 12.010 0.000 0.000 0.000   50 0.000
SEKBU9 22/12/2016 Call 12.250 2.390 2.390 0.000   0 2.145
SEKBV9 22/12/2016 Put 12.250 0.000 0.000 0.000   0 0.000
SEKBW9 22/12/2016 Call 12.500 2.140 2.140 0.000   0 1.900
SEKBX9 22/12/2016 Put 12.500 0.000 0.000 0.000   0 0.001
SEKZU8 22/12/2016 Call 12.750 1.895 1.895 0.000   0 1.650
SEKZV8 22/12/2016 Put 12.750 0.000 0.000 0.000   0 0.002
SEKYZ8 22/12/2016 Call 13.000 1.645 1.645 0.000   0 1.410
SEKZ18 22/12/2016 Put 13.000 0.001 0.001 0.000   0 0.006
SEKZC8 22/12/2016 Call 13.250 1.400 1.400 0.000   0 1.170
SEKZD8 22/12/2016 Put 13.250 0.002 0.002 0.000   0 0.015
SEKZM8 22/12/2016 Call 13.500 1.095 1.180 0.000   0 0.940
SEKZN8 22/12/2016 Put 13.500 0.008 0.008 0.000   40 0.035
SEKZO8 22/12/2016 Call 13.750 0.930 0.930 0.000   0 0.720
SEKZP8 22/12/2016 Put 13.750 0.025 0.025 0.000   0 0.075
SEKZ68 22/12/2016 Call 14.000 0.710 0.710 0.000   0 0.525
SEKZ78 22/12/2016 Put 14.000 0.055 0.055 0.060 680 118 0.140
SEKZG8 22/12/2016 Call 14.250 0.515 0.515 0.000   0 0.360
SEKZH8 22/12/2016 Put 14.250 0.120 0.120 0.000   402 0.235
SEKZK8 22/12/2016 Call 14.500 0.350 0.350 0.000   23 0.230
SEKZL8 22/12/2016 Put 14.500 0.220 0.220 0.000   465 0.370
SEKZS8 22/12/2016 Call 14.750 0.220 0.220 0.000   147 0.140
SEKZT8 22/12/2016 Put 14.750 0.360 0.360 0.000   655 0.540
SEKVJ9 22/12/2016 Call 14.760 0.215 0.215 0.000   0 0.135
SEKVI9 22/12/2016 Put 14.760 0.365 0.365 0.000   0 0.550
SEKZ48 22/12/2016 Call 15.000 0.130 0.130 0.000   97 0.080
SEKZ58 22/12/2016 Put 15.000 0.530 0.530 0.000   15 0.740
SEKVK9 22/12/2016 Call 15.010 0.125 0.125 0.000   0 0.075
SEKVL9 22/12/2016 Put 15.010 0.540 0.540 0.000   0 0.745
SEKZI8 22/12/2016 Call 15.500 0.035 0.035 0.000   1,678 0.020
SEKZJ8 22/12/2016 Put 15.500 0.945 0.945 0.000   180 1.185
SEKVN9 22/12/2016 Call 15.510 0.030 0.030 0.000   100 0.020
SEKVM9 22/12/2016 Put 15.510 0.955 0.955 0.000   0 1.190
SEKZE8 22/12/2016 Call 16.000 0.006 0.006 0.000   637 0.004
SEKZF8 22/12/2016 Put 16.000 1.410 1.410 0.000   500 1.660
SEKZ88 22/12/2016 Call 16.500 0.001 0.001 0.000   60 0.001
SEKZ98 22/12/2016 Put 16.500 1.895 1.895 0.000   30 2.150
SEKZA8 22/12/2016 Call 17.000 0.000 0.000 0.000   130 0.000
SEKZB8 22/12/2016 Put 17.000 2.390 2.390 0.000   0 2.645
SEKZQ8 22/12/2016 Call 17.500 0.000 0.000 0.000   100 0.000
SEKZR8 22/12/2016 Put 17.500 2.885 2.885 0.000   25 3.145
SEKEW9 22/12/2016 Call 17.510 0.000 0.000 0.000   0 0.000
SEKEV9 22/12/2016 Put 17.510 2.885 2.885 0.000   0 3.150
SEKZ28 22/12/2016 Call 18.000 0.000 0.000 0.000   30 0.000
SEKZ38 22/12/2016 Put 18.000 3.380 3.380 0.000   0 3.645
SEKET9 22/12/2016 Call 18.010 0.000 0.000 0.000   0 0.000
SEKEU9 22/12/2016 Put 18.010 3.385 3.385 0.000   37 3.650
SEKB69 22/12/2016 Call 18.500 0.000 0.000 0.000   0 0.000
SEKB79 22/12/2016 Put 18.500 3.880 3.880 0.000   0 4.145
SEKBL9 22/12/2016 Call 19.000 0.000 0.000 0.000   0 0.000
SEKBM9 22/12/2016 Put 19.000 4.380 4.380 0.000   0 4.645
SEKGU9 22/12/2016 Call 19.500 0.000 0.000 0.000   0 0.000
SEKGV9 22/12/2016 Put 19.500 4.880 4.880 0.000   0 5.145
SEKIU9 22/12/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIV9 22/12/2016 Put 20.000 5.380 5.380 0.000   0 5.645
SEKLY9 22/12/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLZ9 22/12/2016 Put 20.500 5.880 5.880 0.000   0 6.145
SEKWD9 24/01/2017 Call 12.250 2.415 2.415 0.000   0 2.170
SEKWE9 24/01/2017 Put 12.250 0.007 0.007 0.000   0 0.015
SEKVY9 24/01/2017 Call 12.500 2.170 2.170 0.000   0 1.930
SEKVZ9 24/01/2017 Put 12.500 0.015 0.015 0.000   0 0.030
SEKVO9 24/01/2017 Call 12.750 1.925 1.925 0.000   0 1.695
SEKVP9 24/01/2017 Put 12.750 0.025 0.025 0.000   0 0.045
SEKVA9 24/01/2017 Call 13.000 1.685 1.685 0.000   0 1.465
SEKVB9 24/01/2017 Put 13.000 0.040 0.040 0.000   0 0.065
SEKT29 24/01/2017 Call 13.250 1.455 1.455 0.000   0 1.245
SEKT39 24/01/2017 Put 13.250 0.060 0.060 0.000   0 0.095
SEKSX9 24/01/2017 Call 13.500 1.235 1.235 0.000   0 1.035
SEKSY9 24/01/2017 Put 13.500 0.090 0.090 0.000   0 0.135
SEKRM9 24/01/2017 Call 13.750 1.030 1.030 0.000   0 0.845
SEKRN9 24/01/2017 Put 13.750 0.135 0.135 0.000   0 0.195
SEKQO9 24/01/2017 Call 14.000 0.840 0.840 0.000   0 0.670
SEKQP9 24/01/2017 Put 14.000 0.195 0.195 0.000   345 0.275
SEKR79 24/01/2017 Call 14.250 0.670 0.670 0.000   0 0.525
SEKR89 24/01/2017 Put 14.250 0.275 0.275 0.000   0 0.380
SEKQW9 24/01/2017 Call 14.500 0.520 0.520 0.000   0 0.400
SEKQX9 24/01/2017 Put 14.500 0.380 0.380 0.000   100 0.510
SEKWP9 24/01/2017 Call 14.510 0.515 0.515 0.000   0 0.390
SEKWQ9 24/01/2017 Put 14.510 0.385 0.385 0.000   0 0.515
SEKQU9 24/01/2017 Call 14.750 0.395 0.395 0.000   206 0.295
SEKQV9 24/01/2017 Put 14.750 0.510 0.510 0.000   0 0.665
SEKWR9 24/01/2017 Call 14.760 0.390 0.390 0.000   0 0.290
SEKWS9 24/01/2017 Put 14.760 0.510 0.510 0.000   300 0.670
SEKR39 24/01/2017 Call 15.000 0.295 0.295 0.000   80 0.215
SEKR49 24/01/2017 Put 15.000 0.665 0.665 0.000   0 0.840
SEKQK9 24/01/2017 Call 15.500 0.155 0.155 0.000   115 0.110
SEKQL9 24/01/2017 Put 15.500 1.030 1.030 0.000   100 1.245
SEKR59 24/01/2017 Call 16.000 0.075 0.075 0.000   42 0.055
SEKR69 24/01/2017 Put 16.000 1.450 1.450 0.000   27 1.695
SEKQI9 24/01/2017 Call 16.500 0.035 0.035 0.000   710 0.025
SEKQJ9 24/01/2017 Put 16.500 1.910 1.910 0.000   0 2.170
SEKRG9 24/01/2017 Call 17.000 0.015 0.015 0.000   12 0.010
SEKRH9 24/01/2017 Put 17.000 2.390 2.390 0.000   0 2.655
SEKQM9 24/01/2017 Call 17.500 0.005 0.005 0.000   100 0.004
SEKQN9 24/01/2017 Put 17.500 2.880 2.880 0.000   0 3.150
SEKR99 24/01/2017 Call 18.000 0.002 0.002 0.000   0 0.001
SEKRF9 24/01/2017 Put 18.000 3.380 3.380 0.000   0 3.645
SEKQS9 24/01/2017 Call 18.500 0.001 0.001 0.000   0 0.000
SEKQT9 24/01/2017 Put 18.500 3.880 3.880 0.000   0 4.145
SEKR19 24/01/2017 Call 19.000 0.000 0.000 0.000   0 0.000
SEKR29 24/01/2017 Put 19.000 4.380 4.380 0.000   0 4.645
SEKQQ9 24/01/2017 Call 19.500 0.000 0.000 0.000   0 0.000
SEKQR9 24/01/2017 Put 19.500 4.880 4.880 0.000   0 5.145
SEKQY9 24/01/2017 Call 20.000 0.000 0.000 0.000   0 0.000
SEKQZ9 24/01/2017 Put 20.000 5.380 5.380 0.000   0 5.645
SEKWF9 23/02/2017 Call 12.250 2.465 2.465 0.000   0 2.230
SEKWG9 23/02/2017 Put 12.250 0.045 0.045 0.000   0 0.065
SEKW19 23/02/2017 Call 12.500 2.235 2.235 0.000   0 2.005
SEKW29 23/02/2017 Put 12.500 0.065 0.065 0.000   0 0.085
SEKVQ9 23/02/2017 Call 12.750 2.005 2.005 0.000   0 1.790
SEKVR9 23/02/2017 Put 12.750 0.085 0.085 0.000   0 0.115
SEKVC9 23/02/2017 Call 13.000 1.785 1.785 0.000   0 1.580
SEKVD9 23/02/2017 Put 13.000 0.115 0.115 0.000   40 0.155
SEKT49 23/02/2017 Call 13.250 1.575 1.575 0.000   0 1.375
SEKT59 23/02/2017 Put 13.250 0.155 0.155 0.000   0 0.205
SEKSZ9 23/02/2017 Call 13.500 1.375 1.375 0.000   0 1.185
SEKT19 23/02/2017 Put 13.500 0.205 0.205 0.000   0 0.265
SEKSP9 23/02/2017 Call 13.750 1.185 1.185 0.000   0 1.005
SEKSQ9 23/02/2017 Put 13.750 0.265 0.265 0.000   30 0.340
SEKSN9 23/02/2017 Call 14.000 1.005 1.005 0.000   20 0.845
SEKSO9 23/02/2017 Put 14.000 0.340 0.340 0.000   0 0.435
SEKSD9 23/02/2017 Call 14.250 0.850 0.850 0.000   0 0.705
SEKSE9 23/02/2017 Put 14.250 0.435 0.435 0.000   0 0.545
SEKRU9 23/02/2017 Call 14.500 0.705 0.705 0.000   0 0.580
SEKRV9 23/02/2017 Put 14.500 0.545 0.545 0.000   0 0.670
SEKS79 23/02/2017 Call 14.750 0.580 0.580 0.000   24 0.470
SEKS89 23/02/2017 Put 14.750 0.670 0.670 0.000   8 0.815
SEKSH9 23/02/2017 Call 15.000 0.470 0.470 0.000   0 0.375
SEKSI9 23/02/2017 Put 15.000 0.815 0.815 0.000   0 0.975
SEKRW9 23/02/2017 Call 15.500 0.300 0.300 0.000   110 0.235
SEKRX9 23/02/2017 Put 15.500 1.150 1.150 0.000   14 1.345
SEKSJ9 23/02/2017 Call 16.000 0.185 0.185 0.000   1,788 0.140
SEKSK9 23/02/2017 Put 16.000 1.535 1.535 0.000   0 1.760
SEKRY9 23/02/2017 Call 16.500 0.110 0.110 0.000   30 0.080
SEKRZ9 23/02/2017 Put 16.500 1.965 1.965 0.000   0 2.205
SEKSL9 23/02/2017 Call 17.000 0.065 0.065 0.000   0 0.045
SEKSM9 23/02/2017 Put 17.000 2.420 2.420 0.000   0 2.675
SEKS19 23/02/2017 Call 17.500 0.035 0.035 0.000   0 0.025
SEKS29 23/02/2017 Put 17.500 2.895 2.895 0.000   0 3.160
SEKSF9 23/02/2017 Call 18.000 0.020 0.020 0.000   0 0.010
SEKSG9 23/02/2017 Put 18.000 3.385 3.385 0.000   0 3.650
SEKS59 23/02/2017 Call 18.500 0.010 0.010 0.000   0 0.006
SEKS69 23/02/2017 Put 18.500 3.880 3.880 0.000   0 4.150
SEKSB9 23/02/2017 Call 19.000 0.006 0.006 0.000   0 0.003
SEKSC9 23/02/2017 Put 19.000 4.380 4.380 0.000   0 4.645
SEKS39 23/02/2017 Call 19.500 0.003 0.003 0.000   0 0.001
SEKS49 23/02/2017 Put 19.500 4.880 4.880 0.000   0 5.145
SEKS99 23/02/2017 Call 20.000 0.001 0.001 0.000   0 0.001
SEKSA9 23/02/2017 Put 20.000 5.380 5.380 0.000   0 5.645
SEKWH9 30/03/2017 Call 12.250 2.530 2.530 0.000   0 2.305
SEKWI9 30/03/2017 Put 12.250 0.105 0.105 0.000   0 0.125
SEKW39 30/03/2017 Call 12.500 2.305 2.305 0.000   0 2.095
SEKW49 30/03/2017 Put 12.500 0.130 0.130 0.000   0 0.155
SEKPZ9 30/03/2017 Call 12.750 2.090 2.090 0.000   0 1.885
SEKQ19 30/03/2017 Put 12.750 0.160 0.160 0.000   0 0.195
SEKQ29 30/03/2017 Call 13.000 1.885 1.885 0.000   0 1.685
SEKQ39 30/03/2017 Put 13.000 0.200 0.200 0.000   0 0.245
SEKKC9 30/03/2017 Call 13.250 1.685 1.685 0.000   0 1.490
SEKKD9 30/03/2017 Put 13.250 0.250 0.250 0.000   0 0.305
SEKJ39 30/03/2017 Call 13.500 1.490 1.490 0.000   0 1.310
SEKJ49 30/03/2017 Put 13.500 0.310 0.310 0.000   87 0.380
SEKJP9 30/03/2017 Call 13.750 1.315 1.315 0.000   0 1.135
SEKJQ9 30/03/2017 Put 13.750 0.385 0.385 0.000   0 0.465
SEKJH9 30/03/2017 Call 14.000 1.150 1.150 0.000   0 0.980
SEKJI9 30/03/2017 Put 14.000 0.470 0.470 0.000   0 0.560
SEKV89 30/03/2017 Call 14.010 1.140 1.140 0.000   0 0.975
SEKV99 30/03/2017 Put 14.010 0.470 0.470 0.000   60 0.560
SEKJ99 30/03/2017 Call 14.250 0.995 0.995 0.000   0 0.840
SEKJA9 30/03/2017 Put 14.250 0.565 0.565 0.000   130 0.675
SEKJ59 30/03/2017 Call 14.500 0.860 0.860 0.000   0 0.715
SEKJ69 30/03/2017 Put 14.500 0.680 0.680 0.000   0 0.805
SEKJT9 30/03/2017 Call 14.750 0.670 0.780 0.000   0 0.605
SEKJU9 30/03/2017 Put 14.750 0.810 0.810 0.000   0 0.940
SEKJJ9 30/03/2017 Call 15.000 0.620 0.620 0.000   0 0.510
SEKJK9 30/03/2017 Put 15.000 0.945 0.945 0.000   0 1.100
SEKJF9 30/03/2017 Call 15.500 0.440 0.440 0.000   0 0.355
SEKJG9 30/03/2017 Put 15.500 1.270 1.270 0.000   100 1.450
SEKJR9 30/03/2017 Call 16.000 0.305 0.305 0.000   47 0.240
SEKJS9 30/03/2017 Put 16.000 1.560 1.710 0.000   198 1.840
SEKJ19 30/03/2017 Call 16.500 0.205 0.205 0.000   280 0.160
SEKJ29 30/03/2017 Put 16.500 1.965 2.115 0.000   250 2.265
SEKJD9 30/03/2017 Call 17.000 0.135 0.135 0.000   20 0.105
SEKJE9 30/03/2017 Put 17.000 2.480 2.480 0.000   99 2.720
SEKJN9 30/03/2017 Call 17.500 0.085 0.085 0.000   0 0.070
SEKJO9 30/03/2017 Put 17.500 2.935 2.935 0.000   0 3.185
SEKJB9 30/03/2017 Call 18.000 0.055 0.055 0.000   1,350 0.045
SEKJC9 30/03/2017 Put 18.000 3.405 3.405 0.000   0 3.665
SEKJL9 30/03/2017 Call 18.500 0.030 0.030 0.000   0 0.030
SEKJM9 30/03/2017 Put 18.500 3.890 3.890 0.000   0 4.155
SEKJ79 30/03/2017 Call 19.000 0.020 0.020 0.000   0 0.015
SEKJ89 30/03/2017 Put 19.000 4.380 4.380 0.000   0 4.650
SEKJZ9 30/03/2017 Call 19.500 0.010 0.010 0.000   0 0.010
SEKK19 30/03/2017 Put 19.500 4.880 4.880 0.000   0 5.145
SEKKO9 30/03/2017 Call 20.000 0.007 0.007 0.000   0 0.006
SEKKP9 30/03/2017 Put 20.000 5.380 5.380 0.000   0 5.640
SEKM19 30/03/2017 Call 20.500 0.004 0.004 0.000   0 0.003
SEKM29 30/03/2017 Put 20.500 5.880 5.880 0.000   0 6.140
SEKWJ9 27/04/2017 Call 12.250 2.535 2.535 0.000   0 2.310
SEKWK9 27/04/2017 Put 12.250 0.165 0.165 0.000   0 0.205
SEKW59 27/04/2017 Call 12.500 2.315 2.315 0.000   0 2.100
SEKW69 27/04/2017 Put 12.500 0.205 0.205 0.000   0 0.250
SEKVS9 27/04/2017 Call 12.750 2.100 2.100 0.000   0 1.900
SEKVT9 27/04/2017 Put 12.750 0.250 0.250 0.000   0 0.305
SEKVE9 27/04/2017 Call 13.000 1.895 1.895 0.000   0 1.705
SEKVF9 27/04/2017 Put 13.000 0.300 0.300 0.000   0 0.370
SEKUD9 27/04/2017 Call 13.250 1.700 1.700 0.000   0 1.520
SEKUE9 27/04/2017 Put 13.250 0.365 0.365 0.000   0 0.440
SEKUF9 27/04/2017 Call 13.500 1.515 1.515 0.000   0 1.345
SEKUG9 27/04/2017 Put 13.500 0.435 0.435 0.000   0 0.525
SEKUH9 27/04/2017 Call 13.750 1.340 1.340 0.000   0 1.180
SEKUI9 27/04/2017 Put 13.750 0.520 0.520 0.000   0 0.615
SEKUJ9 27/04/2017 Call 14.000 1.175 1.175 0.000   0 1.030
SEKUK9 27/04/2017 Put 14.000 0.615 0.615 0.000   0 0.720
SEKUL9 27/04/2017 Call 14.250 1.025 1.025 0.000   0 0.895
SEKUM9 27/04/2017 Put 14.250 0.725 0.725 0.000   0 0.840
SEKUN9 27/04/2017 Call 14.500 0.890 0.890 0.000   0 0.765
SEKUO9 27/04/2017 Put 14.500 0.840 0.840 0.000   0 0.970
SEKUP9 27/04/2017 Call 14.750 0.760 0.760 0.000   0 0.655
SEKUQ9 27/04/2017 Put 14.750 0.970 0.970 0.000   0 1.115
SEKUR9 27/04/2017 Call 15.000 0.655 0.655 0.000   0 0.555
SEKUS9 27/04/2017 Put 15.000 1.110 1.110 0.000   0 1.265
SEKUT9 27/04/2017 Call 15.500 0.465 0.465 0.000   10 0.395
SEKUU9 27/04/2017 Put 15.500 1.430 1.430 0.000   0 1.610
SEKUV9 27/04/2017 Call 16.000 0.325 0.325 0.000   250 0.280
SEKUW9 27/04/2017 Put 16.000 1.795 1.795 0.000   0 2.000
SEKUX9 27/04/2017 Call 16.500 0.225 0.225 0.000   2,200 0.195
SEKUY9 27/04/2017 Put 16.500 2.195 2.195 0.000   0 2.415
SEKUZ9 27/04/2017 Call 17.000 0.155 0.155 0.000   0 0.135
SEKV19 27/04/2017 Put 17.000 2.630 2.630 0.000   0 2.860
SEKV29 27/04/2017 Call 17.500 0.105 0.105 0.000   0 0.095
SEKV39 27/04/2017 Put 17.500 3.085 3.085 0.000   0 3.320
SEKV49 27/04/2017 Call 18.000 0.070 0.070 0.000   0 0.070
SEKV59 27/04/2017 Put 18.000 3.550 3.550 0.000   0 3.795
SEKV69 27/04/2017 Call 18.500 0.045 0.045 0.000   0 0.050
SEKV79 27/04/2017 Put 18.500 4.030 4.030 0.000   0 4.275
SEKXT9 25/05/2017 Call 12.500 2.345 2.345 0.000      
SEKXU9 25/05/2017 Put 12.500 0.245 0.245 0.000      
SEKXR9 25/05/2017 Call 12.750 2.135 2.135 0.000   0 1.915
SEKXS9 25/05/2017 Put 12.750 0.300 0.300 0.000   0 0.355
SEKXP9 25/05/2017 Call 13.000 1.935 1.935 0.000   0 1.725
SEKXQ9 25/05/2017 Put 13.000 0.355 0.355 0.000   0 0.425
SEKWT9 25/05/2017 Call 13.250 1.745 1.745 0.000   0 1.545
SEKWU9 25/05/2017 Put 13.250 0.430 0.430 0.000   0 0.505
SEKWV9 25/05/2017 Call 13.500 1.560 1.560 0.000   0 1.380
SEKWW9 25/05/2017 Put 13.500 0.505 0.505 0.000   0 0.595
SEKWX9 25/05/2017 Call 13.750 1.395 1.395 0.000   0 1.220
SEKWY9 25/05/2017 Put 13.750 0.600 0.600 0.000   0 0.695
SEKWZ9 25/05/2017 Call 14.000 1.235 1.235 0.000   0 1.080
SEKX19 25/05/2017 Put 14.000 0.700 0.700 0.000   0 0.810
SEKX29 25/05/2017 Call 14.250 1.090 1.090 0.000   0 0.950
SEKX39 25/05/2017 Put 14.250 0.810 0.810 0.000   0 0.935
SEKX49 25/05/2017 Call 14.500 0.955 0.955 0.000   0 0.825
SEKX59 25/05/2017 Put 14.500 0.935 0.935 0.000   0 1.070
SEKX69 25/05/2017 Call 14.750 0.835 0.835 0.000   0 0.720
SEKX79 25/05/2017 Put 14.750 1.070 1.070 0.000   0 1.215
SEKX89 25/05/2017 Call 15.000 0.725 0.725 0.000   0 0.620
SEKX99 25/05/2017 Put 15.000 1.215 1.215 0.000   0 1.375
SEKXA9 25/05/2017 Call 15.500 0.545 0.545 0.000   0 0.460
SEKXB9 25/05/2017 Put 15.500 1.535 1.535 0.000   0 1.720
SEKXC9 25/05/2017 Call 16.000 0.400 0.400 0.000   0 0.330
SEKXD9 25/05/2017 Put 16.000 1.895 1.895 0.000   0 2.100
SEKXF9 25/05/2017 Call 16.500 0.290 0.290 0.000   0 0.240
SEKXG9 25/05/2017 Put 16.500 2.285 2.285 0.000   0 2.510
SEKXH9 25/05/2017 Call 17.000 0.205 0.205 0.000   0 0.170
SEKXI9 25/05/2017 Put 17.000 2.700 2.700 0.000   0 2.945
SEKXJ9 25/05/2017 Call 17.500 0.145 0.145 0.000   0 0.125
SEKXK9 25/05/2017 Put 17.500 3.135 3.135 0.000   0 3.395
SEKXL9 25/05/2017 Call 18.000 0.100 0.100 0.000   0 0.090
SEKXM9 25/05/2017 Put 18.000 3.590 3.590 0.000   0 3.860
SEKXN9 25/05/2017 Call 18.500 0.070 0.070 0.000   0 0.065
SEKXO9 25/05/2017 Put 18.500 4.055 4.055 0.000   0 4.330
SEKWL9 29/06/2017 Call 12.250 2.620 2.620 0.000   0 2.425
SEKWM9 29/06/2017 Put 12.250 0.265 0.265 0.000   0 0.315
SEKW79 29/06/2017 Call 12.500 2.420 2.420 0.000   0 2.225
SEKW89 29/06/2017 Put 12.500 0.315 0.315 0.000   0 0.370
SEKQ49 29/06/2017 Call 12.750 2.220 2.220 0.000   0 2.035
SEKQ59 29/06/2017 Put 12.750 0.370 0.370 0.000   0 0.435
SEKQ69 29/06/2017 Call 13.000 2.030 2.030 0.000   0 1.850
SEKQ79 29/06/2017 Put 13.000 0.435 0.435 0.000   0 0.505
SEKPP9 29/06/2017 Call 13.250 1.845 1.845 0.000   0 1.675
SEKPQ9 29/06/2017 Put 13.250 0.510 0.510 0.000   0 0.585
SEKNU9 29/06/2017 Call 13.500 1.670 1.670 0.000   0 1.505
SEKNV9 29/06/2017 Put 13.500 0.590 0.590 0.000   50 0.675
SEKP59 29/06/2017 Call 13.750 1.500 1.500 0.000   100 1.350
SEKP69 29/06/2017 Put 13.750 0.680 0.680 0.000   0 0.775
SEKP99 29/06/2017 Call 14.000 1.340 1.340 0.000   0 1.205
SEKPK9 29/06/2017 Put 14.000 0.780 0.780 0.000   0 0.885
SEKNK9 29/06/2017 Call 14.250 1.195 1.195 0.000   0 1.065
SEKNL9 29/06/2017 Put 14.250 0.890 0.890 0.000   0 1.005
SEKNW9 29/06/2017 Call 14.500 1.060 1.060 0.000   0 0.945
SEKNX9 29/06/2017 Put 14.500 1.010 1.010 0.000   0 1.135
SEKP39 29/06/2017 Call 14.750 0.935 0.935 0.000   0 0.830
SEKP49 29/06/2017 Put 14.750 1.140 1.140 0.000   0 1.280
SEKNQ9 29/06/2017 Call 15.000 0.825 0.825 0.000   0 0.730
SEKNR9 29/06/2017 Put 15.000 1.280 1.280 0.000   0 1.430
SEKN89 29/06/2017 Call 15.500 0.635 0.635 0.000   100 0.560
SEKN99 29/06/2017 Put 15.500 1.595 1.595 0.000   79 1.770
SEKP79 29/06/2017 Call 16.000 0.480 0.480 0.000   35 0.425
SEKP89 29/06/2017 Put 16.000 1.950 1.950 0.000   10 2.140
SEKN69 29/06/2017 Call 16.500 0.360 0.360 0.000   0 0.320
SEKN79 29/06/2017 Put 16.500 2.335 2.335 0.000   0 2.540
SEKNO9 29/06/2017 Call 17.000 0.270 0.270 0.000   349 0.240
SEKNP9 29/06/2017 Put 17.000 2.745 2.745 0.000   0 2.965
SEKP19 29/06/2017 Call 17.500 0.200 0.200 0.000   0 0.185
SEKP29 29/06/2017 Put 17.500 3.175 3.175 0.000   0 3.410
SEKNM9 29/06/2017 Call 18.000 0.145 0.145 0.000   43 0.145
SEKNN9 29/06/2017 Put 18.000 3.620 3.620 0.000   0 3.870
SEKNY9 29/06/2017 Call 18.500 0.105 0.105 0.000   0 0.110
SEKNZ9 29/06/2017 Put 18.500 4.080 4.080 0.000   0 4.335
SEKNS9 29/06/2017 Call 19.000 0.075 0.075 0.000   0 0.090
SEKNT9 29/06/2017 Put 19.000 4.550 4.550 0.000   0 4.810
SEKQ89 29/06/2017 Call 19.500 0.055 0.055 0.000   0 0.070
SEKQ99 29/06/2017 Put 19.500 5.025 5.025 0.000   0 5.295
SEKQC9 29/06/2017 Call 20.000 0.040 0.040 0.000   0 0.055
SEKQD9 29/06/2017 Put 20.000 5.510 5.510 0.000   0 5.780
SEKWN9 28/09/2017 Call 12.250 2.610 2.610 0.000   0 2.400
SEKWO9 28/09/2017 Put 12.250 0.310 0.310 0.000   0 0.360
SEKW99 28/09/2017 Call 12.500 2.415 2.415 0.000   0 2.210
SEKWA9 28/09/2017 Put 12.500 0.370 0.370 0.000   0 0.430
SEKVU9 28/09/2017 Call 12.750 2.225 2.225 0.000   0 2.030
SEKVV9 28/09/2017 Put 12.750 0.445 0.445 0.000   0 0.510
SEKVG9 28/09/2017 Call 13.000 2.045 2.045 0.000   0 1.860
SEKVH9 28/09/2017 Put 13.000 0.525 0.525 0.000   0 0.595
SEKUB9 28/09/2017 Call 13.250 1.875 1.875 0.000   0 1.700
SEKUC9 28/09/2017 Put 13.250 0.615 0.615 0.000   0 0.695
SEKU19 28/09/2017 Call 13.500 1.715 1.715 0.000   0 1.545
SEKU29 28/09/2017 Put 13.500 0.710 0.710 0.000   0 0.800
SEKTQ9 28/09/2017 Call 13.750 1.565 1.565 0.000   0 1.405
SEKTR9 28/09/2017 Put 13.750 0.815 0.815 0.000   0 0.915
SEKTK9 28/09/2017 Call 14.000 1.425 1.425 0.000   0 1.270
SEKTL9 28/09/2017 Put 14.000 0.930 0.930 0.000   0 1.035
SEKTI9 28/09/2017 Call 14.250 1.290 1.290 0.000   0 1.155
SEKTJ9 28/09/2017 Put 14.250 1.050 1.050 0.000   0 1.170
SEKTA9 28/09/2017 Call 14.500 1.170 1.170 0.000   0 1.035
SEKTB9 28/09/2017 Put 14.500 1.190 1.190 0.000   0 1.305
SEKTO9 28/09/2017 Call 14.750 1.055 1.055 0.000   50 0.935
SEKTP9 28/09/2017 Put 14.750 1.325 1.325 0.000   50 1.460
SEKTM9 28/09/2017 Call 15.000 0.955 0.955 0.000   0 0.840
SEKTN9 28/09/2017 Put 15.000 1.475 1.475 0.000   0 1.615
SEKT69 28/09/2017 Call 15.500 0.765 0.765 0.000   0 0.670
SEKT79 28/09/2017 Put 15.500 1.795 1.795 0.000   0 1.955
SEKTW9 28/09/2017 Call 16.000 0.610 0.610 0.000   0 0.530
SEKTX9 28/09/2017 Put 16.000 2.145 2.145 0.000   0 2.320
SEKT89 28/09/2017 Call 16.500 0.485 0.485 0.000   0 0.415
SEKT99 28/09/2017 Put 16.500 2.520 2.520 0.000   0 2.705
SEKTE9 28/09/2017 Call 17.000 0.380 0.380 0.000   0 0.320
SEKTF9 28/09/2017 Put 17.000 2.920 2.920 0.000   0 3.110
SEKTU9 28/09/2017 Call 17.500 0.295 0.295 0.000   0 0.250
SEKTV9 28/09/2017 Put 17.500 3.330 3.330 0.000   0 3.535
SEKTG9 28/09/2017 Call 18.000 0.230 0.230 0.000   0 0.190
SEKTH9 28/09/2017 Put 18.000 3.760 3.760 0.000   0 3.975
SEKTS9 28/09/2017 Call 18.500 0.175 0.175 0.000   0 0.145
SEKTT9 28/09/2017 Put 18.500 4.205 4.205 0.000   0 4.425
SEKTY9 28/09/2017 Call 19.000 0.135 0.135 0.000   0 0.110
SEKTZ9 28/09/2017 Put 19.000 4.660 4.660 0.000   0 4.885
SEKTC9 28/09/2017 Call 19.500 0.100 0.100 0.000   0 0.080
SEKTD9 28/09/2017 Put 19.500 5.125 5.125 0.000   0 5.355
SEKRO9 21/12/2017 Call 17.500 0.455 0.455 0.000   10 0.400
SEKRP9 21/12/2017 Put 17.500 3.405 3.405 0.000   350 3.600
SEKQF9 27/06/2019 Call 19.000 0.850 0.850 0.000   0 0.785
SEKQE9 27/06/2019 Put 19.000 5.235 5.235 0.000   0 5.425
SEKQG9 27/06/2019 Call 19.010 0.840 0.840 0.000   0 0.770
SEKQH9 27/06/2019 Put 19.010 5.190 5.190 0.000   0 5.370

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.