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 16.500 Up 0.130 16.480 16.500 16.400 16.500 16.140 656,842 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKEN9 26/05/2016 Call 10.500 6.015 6.015 0.000   0 5.895
SEKEO9 26/05/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKE69 26/05/2016 Call 10.750 5.765 5.765 0.000   0 5.645
SEKE79 26/05/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKE49 26/05/2016 Call 11.000 5.515 5.515 0.000   0 5.400
SEKE59 26/05/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKDR9 26/05/2016 Call 11.250 5.265 5.265 0.000   0 5.150
SEKDS9 26/05/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKDP9 26/05/2016 Call 11.500 5.015 5.015 0.000   0 4.900
SEKDQ9 26/05/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKD99 26/05/2016 Call 11.750 4.765 4.765 0.000   0 4.650
SEKDK9 26/05/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKYC8 26/05/2016 Call 12.000 4.515 4.515 0.000   0 4.405
SEKYD8 26/05/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKYG8 26/05/2016 Call 12.250 4.270 4.270 0.000   0 4.155
SEKYH8 26/05/2016 Put 12.250 0.000 0.000 0.000   0 0.000
SEKYE8 26/05/2016 Call 12.500 4.020 4.020 0.000   0 3.905
SEKYF8 26/05/2016 Put 12.500 0.000 0.000 0.000   0 0.000
SEKY28 26/05/2016 Call 12.750 3.770 3.770 0.000   0 3.660
SEKY38 26/05/2016 Put 12.750 0.000 0.000 0.000   0 0.000
SEKXG8 26/05/2016 Call 13.000 3.520 3.520 0.000   0 3.415
SEKXH8 26/05/2016 Put 13.000 0.000 0.000 0.000   0 0.000
SEKXO8 26/05/2016 Call 13.250 3.270 3.270 0.000   0 3.170
SEKXP8 26/05/2016 Put 13.250 0.000 0.000 0.000   0 0.000
SEKXW8 26/05/2016 Call 13.500 3.020 3.020 0.000   0 2.920
SEKXY8 26/05/2016 Put 13.500 0.001 0.001 0.000   0 0.001
SEKXK8 26/05/2016 Call 13.750 2.770 2.770 0.000   0 2.675
SEKXL8 26/05/2016 Put 13.750 0.002 0.002 0.000   0 0.002
SEKXU8 26/05/2016 Call 14.000 2.520 2.520 0.000   0 2.435
SEKXV8 26/05/2016 Put 14.000 0.003 0.003 0.000   35 0.004
SEKXZ8 26/05/2016 Call 14.250 2.275 2.275 0.000   12 2.190
SEKY18 26/05/2016 Put 14.250 0.007 0.007 0.000   70 0.009
SEKYA8 26/05/2016 Call 14.500 2.030 2.030 0.000   0 1.950
SEKYB8 26/05/2016 Put 14.500 0.015 0.015 0.000   5 0.015
SEKGW9 26/05/2016 Call 14.510 2.020 2.020 0.000   100 1.940
SEKGX9 26/05/2016 Put 14.510 0.015 0.015 0.000   0 0.015
SEKXM8 26/05/2016 Call 14.750 1.790 1.790 0.000   0 1.715
SEKXN8 26/05/2016 Put 14.750 0.025 0.025 0.000   0 0.030
SEKXS8 26/05/2016 Call 15.000 1.555 1.555 0.000   191 1.485
SEKXT8 26/05/2016 Put 15.000 0.040 0.040 0.000   50 0.050
SEKY88 26/05/2016 Call 15.500 1.110 1.110 0.000   202 1.055
SEKY98 26/05/2016 Put 15.500 0.100 0.100 0.000   112 0.120
SEKXQ8 26/05/2016 Call 16.000 0.725 0.725 0.000   424 0.685
SEKXR8 26/05/2016 Put 16.000 0.220 0.220 0.000   50 0.265
SEKKK9 26/05/2016 Call 16.010 0.720 0.720 0.000   0 0.680
SEKKL9 26/05/2016 Put 16.010 0.220 0.220 0.000   0 0.265
SEKY48 26/05/2016 Call 16.500 0.420 0.420 0.000   44 0.395
SEKY58 26/05/2016 Put 16.500 0.420 0.420 0.000   0 0.495
SEKI39 26/05/2016 Call 16.510 0.415 0.415 0.000   52 0.390
SEKI49 26/05/2016 Put 16.510 0.420 0.420 0.000   0 0.495
SEKXI8 26/05/2016 Call 17.000 0.210 0.210 0.000   245 0.200
SEKXJ8 26/05/2016 Put 17.000 0.715 0.715 0.000   10 0.820
SEKI69 26/05/2016 Call 17.010 0.205 0.205 0.000   0 0.200
SEKI59 26/05/2016 Put 17.010 0.720 0.720 0.000   0 0.825
SEKY68 26/05/2016 Call 17.500 0.090 0.090 0.065 100 110 0.090
SEKY78 26/05/2016 Put 17.500 1.100 1.100 0.000   0 1.225
SEKYU8 26/05/2016 Call 18.000 0.035 0.035 0.000   200 0.035
SEKYV8 26/05/2016 Put 18.000 1.545 1.545 0.000   0 1.680
SEKB29 26/05/2016 Call 18.500 0.010 0.010 0.000   0 0.015
SEKB39 26/05/2016 Put 18.500 2.020 2.020 0.000   0 2.165
SEKBH9 26/05/2016 Call 19.000 0.003 0.003 0.000   0 0.004
SEKBI9 26/05/2016 Put 19.000 2.515 2.515 0.000   0 2.655
SEKGK9 26/05/2016 Call 19.500 0.001 0.001 0.000   0 0.001
SEKGL9 26/05/2016 Put 19.500 3.010 3.010 0.000   0 3.145
SEKIK9 26/05/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIL9 26/05/2016 Put 20.000 3.505 3.505 0.000   0 3.635
SEKT18 23/06/2016 Call 10.000 6.530 6.530 0.000   0 6.425
SEKT28 23/06/2016 Put 10.000 0.000 0.000 0.000   0 0.000
SEKQ38 23/06/2016 Call 10.250 6.280 6.280 0.000   0 6.180
SEKQ48 23/06/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SEKNT8 23/06/2016 Call 10.500 6.030 6.030 0.000   0 5.935
SEKNU8 23/06/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKNV8 23/06/2016 Call 10.750 5.780 5.780 0.000   0 5.685
SEKNW8 23/06/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKNZ8 23/06/2016 Call 11.000 5.530 5.530 0.000   0 5.435
SEKP18 23/06/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKP28 23/06/2016 Call 11.250 5.285 5.285 0.000   0 5.185
SEKP38 23/06/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKNR8 23/06/2016 Call 11.500 5.035 5.035 0.000   0 4.935
SEKNS8 23/06/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKNX8 23/06/2016 Call 11.750 4.785 4.785 0.000   0 4.685
SEKNY8 23/06/2016 Put 11.750 0.001 0.001 0.000   0 0.001
SEKIR8 23/06/2016 Call 12.000 4.540 4.540 0.000   0 4.440
SEKIS8 23/06/2016 Put 12.000 0.001 0.001 0.000   50 0.001
SEKG78 23/06/2016 Call 12.250 4.290 4.290 0.000   0 4.190
SEKG88 23/06/2016 Put 12.250 0.002 0.002 0.000   0 0.002
SEKGR8 23/06/2016 Call 12.500 4.045 4.045 0.000   0 3.945
SEKGS8 23/06/2016 Put 12.500 0.003 0.003 0.000   0 0.004
SEKYM8 23/06/2016 Call 12.510 4.035 4.035 0.000   0 3.935
SEKYN8 23/06/2016 Put 12.510 0.003 0.003 0.000   0 0.004
SEKI68 23/06/2016 Call 12.750 3.795 3.795 0.000   0 3.705
SEKI78 23/06/2016 Put 12.750 0.005 0.005 0.000   0 0.006
SEKG58 23/06/2016 Call 13.000 3.550 3.550 0.000   0 3.460
SEKG68 23/06/2016 Put 13.000 0.009 0.009 0.000   0 0.010
SEKYP8 23/06/2016 Call 13.010 3.540 3.540 0.000   14 3.450
SEKYO8 23/06/2016 Put 13.010 0.009 0.009 0.000   0 0.010
SEKGV8 23/06/2016 Call 13.250 3.305 3.305 0.000   0 3.215
SEKGW8 23/06/2016 Put 13.250 0.015 0.015 0.000   0 0.015
SEKI28 23/06/2016 Call 13.500 3.060 3.060 0.000   0 2.975
SEKI38 23/06/2016 Put 13.500 0.020 0.020 0.000   0 0.025
SEKI88 23/06/2016 Call 13.750 2.815 2.815 0.000   23 2.735
SEKI98 23/06/2016 Put 13.750 0.030 0.030 0.000   195 0.035
SEKGP8 23/06/2016 Call 14.000 2.575 2.575 0.000   0 2.495
SEKGQ8 23/06/2016 Put 14.000 0.045 0.045 0.000   40 0.050
SEKGT8 23/06/2016 Call 14.250 2.340 2.340 0.000   0 2.260
SEKGU8 23/06/2016 Put 14.250 0.060 0.060 0.000   0 0.070
SEKGZ8 23/06/2016 Call 14.500 2.110 2.110 0.000   1,380 2.030
SEKI18 23/06/2016 Put 14.500 0.085 0.085 0.000   169 0.095
SEKGL8 23/06/2016 Call 14.750 1.890 1.890 0.000   300 1.810
SEKGM8 23/06/2016 Put 14.750 0.115 0.115 0.000   152 0.125
SEKK99 23/06/2016 Call 14.760 1.880 1.880 0.000   0 1.800
SEKK89 23/06/2016 Put 14.760 0.115 0.115 0.000   0 0.125
SEKGN8 23/06/2016 Call 15.000 1.670 1.670 0.000   6 1.595
SEKGO8 23/06/2016 Put 15.000 0.150 0.150 0.000   50 0.165
SEKI48 23/06/2016 Call 15.500 1.270 1.270 0.000   47 1.200
SEKI58 23/06/2016 Put 15.500 0.245 0.245 0.250 50 0 0.275
SEKG98 23/06/2016 Call 16.000 0.915 0.915 0.000   152 0.855
SEKGK8 23/06/2016 Put 16.000 0.395 0.395 0.000   14 0.435
SEKKN9 23/06/2016 Call 16.010 0.910 0.910 0.000   0 0.850
SEKKM9 23/06/2016 Put 16.010 0.395 0.395 0.000   0 0.435
SEKGX8 23/06/2016 Call 16.500 0.620 0.620 0.000   259 0.575
SEKGY8 23/06/2016 Put 16.500 0.600 0.600 0.000   0 0.660
SEKJ28 23/06/2016 Call 17.000 0.400 0.400 0.000   810 0.365
SEKJ38 23/06/2016 Put 17.000 0.875 0.875 0.000   0 0.955
SEKK29 23/06/2016 Call 17.010 0.395 0.395 0.000   10 0.360
SEKK39 23/06/2016 Put 17.010 0.875 0.875 0.000   0 0.955
SEKJ48 23/06/2016 Call 17.500 0.245 0.245 0.180 50 50 0.220
SEKJ58 23/06/2016 Put 17.500 1.220 1.220 0.000   0 1.320
SEKJ68 23/06/2016 Call 18.000 0.145 0.145 0.000   160 0.130
SEKJ78 23/06/2016 Put 18.000 1.625 1.625 0.000   0 1.735
SEKJ88 23/06/2016 Call 18.500 0.085 0.085 0.000   56 0.075
SEKJ98 23/06/2016 Put 18.500 2.070 2.070 0.000   0 2.195
SEKKL8 23/06/2016 Call 19.000 0.045 0.045 0.000   0 0.040
SEKKM8 23/06/2016 Put 19.000 2.540 2.540 0.000   0 2.675
SEKGM9 23/06/2016 Call 19.500 0.025 0.025 0.000   0 0.020
SEKGN9 23/06/2016 Put 19.500 3.020 3.020 0.000   0 3.165
SEKIM9 23/06/2016 Call 20.000 0.015 0.015 0.000   0 0.010
SEKIN9 23/06/2016 Put 20.000 3.510 3.510 0.000   0 3.645
SEKEP9 28/07/2016 Call 10.500 6.050 6.050 0.000   0 5.930
SEKEQ9 28/07/2016 Put 10.500 0.001 0.001 0.000   0 0.001
SEKEF9 28/07/2016 Call 10.750 5.805 5.805 0.000   0 5.680
SEKEG9 28/07/2016 Put 10.750 0.002 0.002 0.000   0 0.001
SEKE89 28/07/2016 Call 11.000 5.555 5.555 0.000   0 5.430
SEKE99 28/07/2016 Put 11.000 0.003 0.003 0.000   0 0.002
SEKDT9 28/07/2016 Call 11.250 5.305 5.305 0.000   0 5.185
SEKDU9 28/07/2016 Put 11.250 0.004 0.004 0.000   0 0.003
SEKDV9 28/07/2016 Call 11.500 5.060 5.060 0.000   0 4.935
SEKDW9 28/07/2016 Put 11.500 0.006 0.006 0.000   0 0.004
SEKDL9 28/07/2016 Call 11.750 4.810 4.810 0.000   0 4.690
SEKDM9 28/07/2016 Put 11.750 0.009 0.009 0.000   0 0.007
SEKD79 28/07/2016 Call 12.000 4.565 4.565 0.000   0 4.445
SEKD89 28/07/2016 Put 12.000 0.015 0.015 0.000   0 0.010
SEKD59 28/07/2016 Call 12.250 4.325 4.325 0.000   0 4.200
SEKD69 28/07/2016 Put 12.250 0.020 0.020 0.000   0 0.015
SEKD39 28/07/2016 Call 12.500 4.085 4.085 0.000   0 3.955
SEKD49 28/07/2016 Put 12.500 0.025 0.025 0.000   0 0.025
SEKCI9 28/07/2016 Call 12.750 3.845 3.845 0.000   0 3.720
SEKCJ9 28/07/2016 Put 12.750 0.035 0.035 0.000   0 0.030
SEKC19 28/07/2016 Call 13.000 3.605 3.605 0.000   0 3.480
SEKC29 28/07/2016 Put 13.000 0.045 0.045 0.000   0 0.045
SEKCQ9 28/07/2016 Call 13.250 3.370 3.370 0.000   0 3.245
SEKCR9 28/07/2016 Put 13.250 0.060 0.060 0.000   0 0.060
SEKCM9 28/07/2016 Call 13.500 3.135 3.135 0.000   0 3.015
SEKCN9 28/07/2016 Put 13.500 0.070 0.070 0.000   0 0.080
SEKCK9 28/07/2016 Call 13.750 2.900 2.900 0.000   0 2.785
SEKCL9 28/07/2016 Put 13.750 0.090 0.090 0.000   0 0.100
SEKC39 28/07/2016 Call 14.000 2.675 2.675 0.000   0 2.565
SEKC49 28/07/2016 Put 14.000 0.110 0.110 0.000   0 0.125
SEKIX9 28/07/2016 Call 14.010 2.665 2.665 0.000   0 2.555
SEKIW9 28/07/2016 Put 14.010 0.115 0.115 0.000   0 0.125
SEKCU9 28/07/2016 Call 14.250 2.450 2.450 0.000   0 2.345
SEKCV9 28/07/2016 Put 14.250 0.140 0.140 0.000   0 0.155
SEKIY9 28/07/2016 Call 14.260 2.440 2.440 0.000   0 2.335
SEKIZ9 28/07/2016 Put 14.260 0.140 0.140 0.000   0 0.155
SEKCO9 28/07/2016 Call 14.500 2.230 2.230 0.000   0 2.135
SEKCP9 28/07/2016 Put 14.500 0.170 0.170 0.000   0 0.195
SEKC59 28/07/2016 Call 14.750 2.020 2.020 0.000   0 1.930
SEKC69 28/07/2016 Put 14.750 0.210 0.210 0.000   0 0.235
SEKCW9 28/07/2016 Call 15.000 1.820 1.820 0.000   0 1.735
SEKCX9 28/07/2016 Put 15.000 0.255 0.255 0.000   0 0.290
SEKKA9 28/07/2016 Call 15.010 1.810 1.810 0.000   0 1.725
SEKKB9 28/07/2016 Put 15.010 0.255 0.255 0.000   0 0.290
SEKC99 28/07/2016 Call 15.500 1.440 1.440 0.000   0 1.370
SEKCF9 28/07/2016 Put 15.500 0.380 0.380 0.000   0 0.420
SEKCY9 28/07/2016 Call 16.000 1.105 1.105 0.000   750 1.055
SEKCZ9 28/07/2016 Put 16.000 0.545 0.545 0.000   0 0.600
SEKC79 28/07/2016 Call 16.500 0.815 0.815 0.000   9 0.785
SEKC89 28/07/2016 Put 16.500 0.755 0.755 0.000   0 0.830
SEKCS9 28/07/2016 Call 17.000 0.590 0.590 0.550 50 42 0.570
SEKCT9 28/07/2016 Put 17.000 1.025 1.025 0.000   0 1.110
SEKCG9 28/07/2016 Call 17.500 0.415 0.415 0.000   815 0.400
SEKCH9 28/07/2016 Put 17.500 1.350 1.350 0.000   0 1.440
SEKD19 28/07/2016 Call 18.000 0.285 0.285 0.000   59 0.275
SEKD29 28/07/2016 Put 18.000 1.720 1.720 0.000   0 1.815
SEKFX9 28/07/2016 Call 18.500 0.195 0.195 0.000   0 0.190
SEKFY9 28/07/2016 Put 18.500 2.130 2.130 0.000   0 2.235
SEKFZ9 28/07/2016 Call 19.000 0.135 0.135 0.000   0 0.125
SEKG19 28/07/2016 Put 19.000 2.580 2.580 0.000   0 2.680
SEKGO9 28/07/2016 Call 19.500 0.095 0.095 0.000   0 0.085
SEKGP9 28/07/2016 Put 19.500 3.045 3.045 0.000   0 3.150
SEKIO9 28/07/2016 Call 20.000 0.060 0.060 0.000   0 0.055
SEKIP9 28/07/2016 Put 20.000 3.520 3.520 0.000   0 3.630
SEKFF9 25/08/2016 Call 12.750 3.910 3.910 0.000   0 3.790
SEKFG9 25/08/2016 Put 12.750 0.080 0.080 0.000   0 0.085
SEKEX9 25/08/2016 Call 13.000 3.675 3.675 0.000   0 3.560
SEKEY9 25/08/2016 Put 13.000 0.090 0.090 0.000   0 0.105
SEKFT9 25/08/2016 Call 13.250 3.445 3.445 0.000   0 3.335
SEKFU9 25/08/2016 Put 13.250 0.110 0.110 0.000   0 0.125
SEKFJ9 25/08/2016 Call 13.500 3.215 3.215 0.000   0 3.110
SEKFK9 25/08/2016 Put 13.500 0.125 0.125 0.000   0 0.155
SEKFH9 25/08/2016 Call 13.750 2.995 2.995 0.000   0 2.890
SEKFI9 25/08/2016 Put 13.750 0.155 0.155 0.000   0 0.180
SEKFN9 25/08/2016 Call 14.000 2.775 2.775 0.000   0 2.675
SEKFO9 25/08/2016 Put 14.000 0.185 0.185 0.000   0 0.215
SEKFL9 25/08/2016 Call 14.250 2.565 2.565 0.000   0 2.465
SEKFM9 25/08/2016 Put 14.250 0.220 0.220 0.000   0 0.255
SEKF49 25/08/2016 Call 14.500 2.360 2.360 0.000   0 2.265
SEKF59 25/08/2016 Put 14.500 0.265 0.265 0.000   15 0.295
SEKEZ9 25/08/2016 Call 14.750 2.160 2.160 0.000   0 2.070
SEKF19 25/08/2016 Put 14.750 0.315 0.315 0.000   0 0.345
SEKFP9 25/08/2016 Call 15.000 1.965 1.965 0.000   0 1.880
SEKFQ9 25/08/2016 Put 15.000 0.370 0.370 0.000   5 0.405
SEKF29 25/08/2016 Call 15.500 1.600 1.600 0.000   0 1.530
SEKF39 25/08/2016 Put 15.500 0.515 0.515 0.000   0 0.550
SEKFR9 25/08/2016 Call 16.000 1.280 1.280 0.000   0 1.215
SEKFS9 25/08/2016 Put 16.000 0.695 0.695 0.000   0 0.735
SEKF69 25/08/2016 Call 16.500 1.000 1.000 0.000   0 0.945
SEKF79 25/08/2016 Put 16.500 0.915 0.915 0.000   0 0.970
SEKFV9 25/08/2016 Call 17.000 0.765 0.765 0.000   68 0.720
SEKFW9 25/08/2016 Put 17.000 1.185 1.185 0.000   0 1.250
SEKF89 25/08/2016 Call 17.500 0.575 0.575 0.000   0 0.540
SEKF99 25/08/2016 Put 17.500 1.490 1.490 0.000   0 1.570
SEKG49 25/08/2016 Call 18.000 0.425 0.425 0.000   0 0.400
SEKG59 25/08/2016 Put 18.000 1.840 1.840 0.000   0 1.930
SEKG69 25/08/2016 Call 18.500 0.310 0.310 0.000   0 0.295
SEKG79 25/08/2016 Put 18.500 2.225 2.225 0.000   0 2.325
SEKG29 25/08/2016 Call 19.000 0.220 0.220 0.000   0 0.215
SEKG39 25/08/2016 Put 19.000 2.650 2.650 0.000   0 2.750
SEKGQ9 25/08/2016 Call 19.500 0.160 0.160 0.000   0 0.160
SEKGR9 25/08/2016 Put 19.500 3.095 3.095 0.000   0 3.200
SEKIQ9 25/08/2016 Call 20.000 0.125 0.125 0.000   0 0.115
SEKIR9 25/08/2016 Put 20.000 3.560 3.560 0.000   0 3.670
SEKT98 29/09/2016 Call 10.250 6.335 6.335 0.000   0 6.225
SEKTA8 29/09/2016 Put 10.250 0.010 0.010 0.000   0 0.020
SEKTD8 29/09/2016 Call 10.500 6.085 6.085 0.000   0 5.980
SEKTE8 29/09/2016 Put 10.500 0.015 0.015 0.000   0 0.030
SEKTR8 29/09/2016 Call 10.750 5.840 5.840 0.000   0 5.735
SEKTS8 29/09/2016 Put 10.750 0.020 0.020 0.000   0 0.035
SEKTL8 29/09/2016 Call 11.000 5.595 5.595 0.000   0 5.485
SEKTM8 29/09/2016 Put 11.000 0.030 0.030 0.000   0 0.045
SEKT58 29/09/2016 Call 11.250 5.350 5.350 0.000   0 5.240
SEKT68 29/09/2016 Put 11.250 0.035 0.035 0.000   0 0.055
SEKTJ8 29/09/2016 Call 11.500 5.110 5.110 0.000   0 4.995
SEKTK8 29/09/2016 Put 11.500 0.050 0.050 0.000   0 0.060
SEKTX8 29/09/2016 Call 11.750 4.870 4.870 0.000   0 4.750
SEKTY8 29/09/2016 Put 11.750 0.060 0.060 0.000   0 0.075
SEKTN8 29/09/2016 Call 12.000 4.630 4.630 0.000   0 4.510
SEKTO8 29/09/2016 Put 12.000 0.075 0.075 0.000   0 0.085
SEKT78 29/09/2016 Call 12.250 4.400 4.400 0.000   0 4.275
SEKT88 29/09/2016 Put 12.250 0.090 0.090 0.000   0 0.100
SEKTH8 29/09/2016 Call 12.500 4.165 4.165 0.000   0 4.045
SEKTI8 29/09/2016 Put 12.500 0.110 0.110 0.000   0 0.120
SEKTV8 29/09/2016 Call 12.750 3.935 3.935 0.000   0 3.815
SEKTW8 29/09/2016 Put 12.750 0.130 0.130 0.000   0 0.140
SEKTB8 29/09/2016 Call 13.000 3.710 3.710 0.000   0 3.590
SEKTC8 29/09/2016 Put 13.000 0.155 0.155 0.000   35 0.170
SEKTF8 29/09/2016 Call 13.250 3.485 3.485 0.000   0 3.370
SEKTG8 29/09/2016 Put 13.250 0.185 0.185 0.000   0 0.200
SEKTT8 29/09/2016 Call 13.500 3.265 3.265 0.000   0 3.150
SEKTU8 29/09/2016 Put 13.500 0.210 0.210 0.000   0 0.235
SEKKH9 29/09/2016 Call 13.510 3.130 3.130 0.000   0 3.020
SEKKG9 29/09/2016 Put 13.510 0.215 0.215 0.000   0 0.235
SEKTP8 29/09/2016 Call 13.750 3.050 3.050 0.000   0 2.940
SEKTQ8 29/09/2016 Put 13.750 0.250 0.250 0.000   0 0.275
SEKKE9 29/09/2016 Call 13.760 2.920 2.920 0.000   23 2.815
SEKKF9 29/09/2016 Put 13.760 0.250 0.250 0.000   0 0.275
SEKTZ8 29/09/2016 Call 14.000 2.840 2.840 0.000   9 2.730
SEKU18 29/09/2016 Put 14.000 0.295 0.295 0.000   0 0.315
SEKK59 29/09/2016 Call 14.010 2.715 2.715 0.000   0 2.610
SEKK49 29/09/2016 Put 14.010 0.295 0.295 0.000   0 0.320
SEKU48 29/09/2016 Call 14.250 2.630 2.630 0.000   0 2.530
SEKU58 29/09/2016 Put 14.250 0.345 0.345 0.000   0 0.370
SEKK69 29/09/2016 Call 14.260 2.515 2.515 0.000   0 2.415
SEKK79 29/09/2016 Put 14.260 0.345 0.345 0.000   0 0.370
SEKUA8 29/09/2016 Call 14.500 2.435 2.435 0.000   0 2.335
SEKUB8 29/09/2016 Put 14.500 0.400 0.400 0.000   0 0.425
SEKKI9 29/09/2016 Call 14.510 2.320 2.320 0.000   0 2.225
SEKKJ9 29/09/2016 Put 14.510 0.400 0.400 0.000   0 0.425
SEKUI8 29/09/2016 Call 14.750 2.240 2.240 0.000   0 2.145
SEKUJ8 29/09/2016 Put 14.750 0.465 0.465 0.000   100 0.495
SEKVN8 29/09/2016 Call 15.000 2.060 2.060 0.000   0 1.965
SEKVO8 29/09/2016 Put 15.000 0.535 0.535 0.000   98 0.565
SEKVT8 29/09/2016 Call 15.500 1.715 1.715 0.000   0 1.630
SEKVU8 29/09/2016 Put 15.500 0.700 0.700 0.000   0 0.740
SEKVZ8 29/09/2016 Call 16.000 1.405 1.405 0.000   0 1.330
SEKW18 29/09/2016 Put 16.000 0.900 0.900 0.000   0 0.950
SEKWW8 29/09/2016 Call 16.500 1.130 1.130 0.000   0 1.065
SEKWX8 29/09/2016 Put 16.500 1.130 1.130 0.000   0 1.190
SEKWU8 29/09/2016 Call 17.000 0.895 0.895 0.000   20 0.835
SEKWV8 29/09/2016 Put 17.000 1.400 1.400 0.000   67 1.470
SEKXD8 29/09/2016 Call 17.500 0.695 0.695 0.000   107 0.650
SEKXF8 29/09/2016 Put 17.500 1.710 1.710 0.000   0 1.790
SEKYW8 29/09/2016 Call 18.000 0.535 0.535 0.000   129 0.495
SEKYX8 29/09/2016 Put 18.000 2.050 2.050 0.000   0 2.140
SEKB49 29/09/2016 Call 18.500 0.410 0.410 0.000   0 0.375
SEKB59 29/09/2016 Put 18.500 2.430 2.430 0.000   0 2.520
SEKBJ9 29/09/2016 Call 19.000 0.315 0.315 0.000   0 0.290
SEKBK9 29/09/2016 Put 19.000 2.840 2.840 0.000   0 2.940
SEKGS9 29/09/2016 Call 19.500 0.240 0.240 0.000   0 0.225
SEKGT9 29/09/2016 Put 19.500 3.275 3.275 0.000   0 3.375
SEKIF9 29/09/2016 Call 19.510 0.230 0.230 0.000   0 0.215
SEKI99 29/09/2016 Put 19.510 3.275 3.275 0.000   22 3.370
SEKIS9 29/09/2016 Call 20.000 0.185 0.185 0.000   0 0.175
SEKIT9 29/09/2016 Put 20.000 3.740 3.740 0.000   0 3.845
SEKL39 27/10/2016 Call 14.000 2.865 2.865 0.000   0 2.760
SEKL49 27/10/2016 Put 14.000 0.335 0.335 0.000   0 0.355
SEKLB9 27/10/2016 Call 14.250 2.665 2.665 0.000   0 2.565
SEKLC9 27/10/2016 Put 14.250 0.390 0.390 0.000   0 0.410
SEKKW9 27/10/2016 Call 14.500 2.465 2.465 0.000   0 2.370
SEKKX9 27/10/2016 Put 14.500 0.450 0.450 0.000   0 0.475
SEKL99 27/10/2016 Call 14.750 2.280 2.280 0.000   0 2.185
SEKLA9 27/10/2016 Put 14.750 0.520 0.520 0.000   0 0.545
SEKLJ9 27/10/2016 Call 15.000 2.095 2.095 0.000   0 2.005
SEKLK9 27/10/2016 Put 15.000 0.590 0.590 0.000   0 0.625
SEKKS9 27/10/2016 Call 15.500 1.765 1.765 0.000   0 1.680
SEKKT9 27/10/2016 Put 15.500 0.770 0.770 0.000   0 0.810
SEKLH9 27/10/2016 Call 16.000 1.470 1.470 0.000   0 1.390
SEKLI9 27/10/2016 Put 16.000 0.980 0.980 0.000   0 1.030
SEKKQ9 27/10/2016 Call 16.500 1.205 1.205 0.000   0 1.140
SEKKR9 27/10/2016 Put 16.500 1.225 1.225 0.000   0 1.285
SEKLD9 27/10/2016 Call 17.000 0.980 0.980 0.000   0 0.920
SEKLE9 27/10/2016 Put 17.000 1.505 1.505 0.000   0 1.575
SEKKU9 27/10/2016 Call 17.500 0.785 0.785 0.000   0 0.735
SEKKV9 27/10/2016 Put 17.500 1.820 1.820 0.000   0 1.895
SEKLF9 27/10/2016 Call 18.000 0.625 0.625 0.000   0 0.585
SEKLG9 27/10/2016 Put 18.000 2.165 2.165 0.000   0 2.245
SEKL79 27/10/2016 Call 18.500 0.495 0.495 0.000   0 0.465
SEKL89 27/10/2016 Put 18.500 2.535 2.535 0.000   0 2.620
SEKKY9 27/10/2016 Call 19.000 0.390 0.390 0.000   0 0.365
SEKKZ9 27/10/2016 Put 19.000 2.925 2.925 0.000   0 3.015
SEKL59 27/10/2016 Call 19.500 0.300 0.300 0.000   0 0.285
SEKL69 27/10/2016 Put 19.500 3.345 3.345 0.000   0 3.435
SEKL19 27/10/2016 Call 20.000 0.235 0.235 0.000   0 0.220
SEKL29 27/10/2016 Put 20.000 3.775 3.775 0.000   0 3.885
SEKER9 22/12/2016 Call 10.500 6.100 6.100 0.000   0 5.975
SEKES9 22/12/2016 Put 10.500 0.055 0.055 0.000   0 0.060
SEKEJ9 22/12/2016 Call 10.750 5.855 5.855 0.000   0 5.735
SEKEK9 22/12/2016 Put 10.750 0.065 0.065 0.000   0 0.070
SEKEH9 22/12/2016 Call 11.000 5.615 5.615 0.000   0 5.495
SEKEI9 22/12/2016 Put 11.000 0.080 0.080 0.000   0 0.085
SEKDX9 22/12/2016 Call 11.250 5.380 5.380 0.000   0 5.260
SEKDY9 22/12/2016 Put 11.250 0.095 0.095 0.000   0 0.100
SEKDZ9 22/12/2016 Call 11.500 5.145 5.145 0.000   0 5.025
SEKE19 22/12/2016 Put 11.500 0.110 0.110 0.000   0 0.120
SEKDN9 22/12/2016 Call 11.750 4.910 4.910 0.000   0 4.790
SEKDO9 22/12/2016 Put 11.750 0.130 0.130 0.000   0 0.140
SEKJW9 22/12/2016 Call 11.760 4.830 4.830 0.000   0 4.715
SEKJV9 22/12/2016 Put 11.760 0.130 0.130 0.000   0 0.140
SEKBY9 22/12/2016 Call 12.000 4.680 4.680 0.000   0 4.560
SEKBZ9 22/12/2016 Put 12.000 0.150 0.150 0.000   0 0.160
SEKJY9 22/12/2016 Call 12.010 4.605 4.605 0.000   0 4.490
SEKJX9 22/12/2016 Put 12.010 0.150 0.150 0.000   50 0.160
SEKBU9 22/12/2016 Call 12.250 4.455 4.455 0.000   0 4.330
SEKBV9 22/12/2016 Put 12.250 0.170 0.170 0.000   0 0.185
SEKBW9 22/12/2016 Call 12.500 4.230 4.230 0.000   0 4.110
SEKBX9 22/12/2016 Put 12.500 0.200 0.200 0.000   0 0.215
SEKZU8 22/12/2016 Call 12.750 4.010 4.010 0.000   0 3.895
SEKZV8 22/12/2016 Put 12.750 0.230 0.230 0.000   0 0.245
SEKYZ8 22/12/2016 Call 13.000 3.790 3.790 0.000   0 3.680
SEKZ18 22/12/2016 Put 13.000 0.260 0.260 0.000   0 0.280
SEKZC8 22/12/2016 Call 13.250 3.585 3.585 0.000   0 3.470
SEKZD8 22/12/2016 Put 13.250 0.300 0.300 0.000   0 0.320
SEKZM8 22/12/2016 Call 13.500 3.375 3.375 0.000   100 3.260
SEKZN8 22/12/2016 Put 13.500 0.340 0.340 0.000   0 0.365
SEKZO8 22/12/2016 Call 13.750 3.170 3.170 0.000   0 3.065
SEKZP8 22/12/2016 Put 13.750 0.390 0.390 0.000   0 0.420
SEKZ68 22/12/2016 Call 14.000 2.975 2.975 0.000   0 2.870
SEKZ78 22/12/2016 Put 14.000 0.445 0.445 0.000   0 0.475
SEKZG8 22/12/2016 Call 14.250 2.780 2.780 0.000   0 2.680
SEKZH8 22/12/2016 Put 14.250 0.500 0.500 0.000   0 0.535
SEKZK8 22/12/2016 Call 14.500 2.595 2.595 0.000   0 2.500
SEKZL8 22/12/2016 Put 14.500 0.570 0.570 0.000   0 0.605
SEKZS8 22/12/2016 Call 14.750 2.420 2.420 0.000   0 2.325
SEKZT8 22/12/2016 Put 14.750 0.645 0.645 0.000   30 0.680
SEKZ48 22/12/2016 Call 15.000 2.240 2.240 0.000   0 2.155
SEKZ58 22/12/2016 Put 15.000 0.720 0.720 0.000   125 0.765
SEKZI8 22/12/2016 Call 15.500 1.925 1.925 0.000   20 1.840
SEKZJ8 22/12/2016 Put 15.500 0.900 0.900 0.000   20 0.950
SEKZE8 22/12/2016 Call 16.000 1.635 1.635 0.000   100 1.555
SEKZF8 22/12/2016 Put 16.000 1.110 1.110 0.000   0 1.165
SEKZ88 22/12/2016 Call 16.500 1.370 1.370 0.000   0 1.305
SEKZ98 22/12/2016 Put 16.500 1.345 1.345 0.000   0 1.415
SEKZA8 22/12/2016 Call 17.000 1.135 1.135 0.000   30 1.075
SEKZB8 22/12/2016 Put 17.000 1.610 1.610 0.000   0 1.685
SEKZQ8 22/12/2016 Call 17.500 0.935 0.935 0.000   100 0.880
SEKZR8 22/12/2016 Put 17.500 1.910 1.910 0.000   0 1.990
SEKEW9 22/12/2016 Call 17.510 0.930 0.930 0.000   0 0.875
SEKEV9 22/12/2016 Put 17.510 1.885 1.885 0.000   0 1.960
SEKZ28 22/12/2016 Call 18.000 0.765 0.765 0.000   0 0.715
SEKZ38 22/12/2016 Put 18.000 2.240 2.240 0.000   0 2.325
SEKET9 22/12/2016 Call 18.010 0.755 0.755 0.000   0 0.710
SEKEU9 22/12/2016 Put 18.010 2.210 2.210 0.000   15 2.290
SEKB69 22/12/2016 Call 18.500 0.615 0.615 0.000   0 0.580
SEKB79 22/12/2016 Put 18.500 2.595 2.595 0.000   0 2.690
SEKBL9 22/12/2016 Call 19.000 0.495 0.495 0.000   0 0.465
SEKBM9 22/12/2016 Put 19.000 2.990 2.990 0.000   0 3.080
SEKGU9 22/12/2016 Call 19.500 0.400 0.400 0.000   0 0.375
SEKGV9 22/12/2016 Put 19.500 3.415 3.415 0.000   0 3.510
SEKIU9 22/12/2016 Call 20.000 0.320 0.320 0.000   0 0.305
SEKIV9 22/12/2016 Put 20.000 3.885 3.885 0.000   0 3.985
SEKKC9 30/03/2017 Call 13.250 3.610 3.610 0.000   0 3.510
SEKKD9 30/03/2017 Put 13.250 0.355 0.355 0.000   0 0.375
SEKJ39 30/03/2017 Call 13.500 3.410 3.410 0.000   0 3.315
SEKJ49 30/03/2017 Put 13.500 0.410 0.410 0.000   0 0.435
SEKJP9 30/03/2017 Call 13.750 3.220 3.220 0.000   0 3.130
SEKJQ9 30/03/2017 Put 13.750 0.475 0.475 0.000   0 0.500
SEKJH9 30/03/2017 Call 14.000 3.040 3.040 0.000   0 2.945
SEKJI9 30/03/2017 Put 14.000 0.540 0.540 0.000   0 0.570
SEKJ99 30/03/2017 Call 14.250 2.855 2.855 0.000   0 2.770
SEKJA9 30/03/2017 Put 14.250 0.615 0.615 0.000   0 0.650
SEKJ59 30/03/2017 Call 14.500 2.690 2.690 0.000   0 2.605
SEKJ69 30/03/2017 Put 14.500 0.695 0.695 0.000   0 0.730
SEKJT9 30/03/2017 Call 14.750 2.520 2.520 0.000   0 2.435
SEKJU9 30/03/2017 Put 14.750 0.780 0.780 0.000   0 0.820
SEKJJ9 30/03/2017 Call 15.000 2.360 2.360 0.000   0 2.285
SEKJK9 30/03/2017 Put 15.000 0.875 0.875 0.000   0 0.920
SEKJF9 30/03/2017 Call 15.500 2.065 2.065 0.000   0 1.990
SEKJG9 30/03/2017 Put 15.500 1.075 1.075 0.000   0 1.125
SEKJR9 30/03/2017 Call 16.000 1.800 1.800 0.000   0 1.730
SEKJS9 30/03/2017 Put 16.000 1.315 1.315 0.000   0 1.365
SEKJ19 30/03/2017 Call 16.500 1.550 1.550 0.000   0 1.495
SEKJ29 30/03/2017 Put 16.500 1.570 1.570 0.000   0 1.630
SEKJD9 30/03/2017 Call 17.000 1.330 1.330 0.000   0 1.280
SEKJE9 30/03/2017 Put 17.000 1.850 1.850 0.000   0 1.910
SEKJN9 30/03/2017 Call 17.500 1.145 1.145 0.000   0 1.095
SEKJO9 30/03/2017 Put 17.500 2.155 2.155 0.000   0 2.225
SEKJB9 30/03/2017 Call 18.000 0.970 0.970 0.000   0 0.930
SEKJC9 30/03/2017 Put 18.000 2.475 2.475 0.000   0 2.555
SEKJL9 30/03/2017 Call 18.500 0.825 0.825 0.000   0 0.785
SEKJM9 30/03/2017 Put 18.500 2.830 2.830 0.000   0 2.910
SEKJ79 30/03/2017 Call 19.000 0.695 0.695 0.000   0 0.665
SEKJ89 30/03/2017 Put 19.000 3.195 3.195 0.000   0 3.280
SEKJZ9 30/03/2017 Call 19.500 0.580 0.580 0.000   0 0.555
SEKK19 30/03/2017 Put 19.500 3.580 3.580 0.000   0 3.670
SEKKO9 30/03/2017 Call 20.000 0.490 0.490 0.000   0 0.465
SEKKP9 30/03/2017 Put 20.000 3.980 3.980 0.000   0 4.075

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.