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 14.880 Down -0.440 14.800 14.930 15.420 15.450 14.620 2,568,740 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 4.400 4.400 0.000   0 4.400
SEKEQ9 28/07/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKEF9 28/07/2016 Call 10.750 4.150 4.150 0.000   0 4.150
SEKEG9 28/07/2016 Put 10.750 0.001 0.001 0.000   0 0.001
SEKE89 28/07/2016 Call 11.000 3.900 3.900 0.000   0 3.900
SEKE99 28/07/2016 Put 11.000 0.002 0.002 0.000   0 0.002
SEKDT9 28/07/2016 Call 11.250 3.650 3.650 0.000   0 3.650
SEKDU9 28/07/2016 Put 11.250 0.003 0.003 0.000   0 0.003
SEKDV9 28/07/2016 Call 11.500 3.400 3.400 0.000   0 3.400
SEKDW9 28/07/2016 Put 11.500 0.005 0.005 0.000   0 0.005
SEKDL9 28/07/2016 Call 11.750 3.150 3.150 0.000   0 3.150
SEKDM9 28/07/2016 Put 11.750 0.009 0.009 0.000   0 0.009
SEKD79 28/07/2016 Call 12.000 2.900 2.900 0.000   0 2.900
SEKD89 28/07/2016 Put 12.000 0.015 0.015 0.000   0 0.015
SEKD59 28/07/2016 Call 12.250 2.650 2.650 0.000   0 2.650
SEKD69 28/07/2016 Put 12.250 0.025 0.025 0.000   0 0.025
SEKD39 28/07/2016 Call 12.500 2.405 2.405 0.000   0 2.405
SEKD49 28/07/2016 Put 12.500 0.035 0.035 0.000   0 0.035
SEKCI9 28/07/2016 Call 12.750 2.160 2.160 0.000   0 2.160
SEKCJ9 28/07/2016 Put 12.750 0.050 0.050 0.000   0 0.050
SEKC19 28/07/2016 Call 13.000 1.915 1.915 0.000   0 1.915
SEKC29 28/07/2016 Put 13.000 0.070 0.070 0.000   0 0.070
SEKCQ9 28/07/2016 Call 13.250 1.685 1.685 0.000   0 1.685
SEKCR9 28/07/2016 Put 13.250 0.100 0.100 0.000   0 0.100
SEKCM9 28/07/2016 Call 13.500 1.460 1.460 0.000   0 1.460
SEKCN9 28/07/2016 Put 13.500 0.130 0.130 0.000   0 0.130
SEKCK9 28/07/2016 Call 13.750 1.250 1.250 0.000   0 1.250
SEKCL9 28/07/2016 Put 13.750 0.175 0.175 0.000   0 0.175
SEKC39 28/07/2016 Call 14.000 1.060 1.060 0.000   0 1.060
SEKC49 28/07/2016 Put 14.000 0.225 0.225 0.000   140 0.225
SEKIX9 28/07/2016 Call 14.010 1.055 1.055 0.000   0 1.055
SEKIW9 28/07/2016 Put 14.010 0.230 0.230 0.000   0 0.230
SEKCU9 28/07/2016 Call 14.250 0.885 0.885 0.000   0 0.885
SEKCV9 28/07/2016 Put 14.250 0.295 0.295 0.000   0 0.295
SEKIY9 28/07/2016 Call 14.260 0.880 0.880 0.000   0 0.880
SEKIZ9 28/07/2016 Put 14.260 0.295 0.295 0.000   0 0.295
SEKCO9 28/07/2016 Call 14.500 0.730 0.730 0.000   0 0.730
SEKCP9 28/07/2016 Put 14.500 0.375 0.375 0.000   300 0.375
SEKC59 28/07/2016 Call 14.750 0.590 0.590 0.000   0 0.590
SEKC69 28/07/2016 Put 14.750 0.480 0.480 0.000   0 0.480
SEKCW9 28/07/2016 Call 15.000 0.470 0.470 0.000   0 0.470
SEKCX9 28/07/2016 Put 15.000 0.600 0.600 0.000   435 0.600
SEKKA9 28/07/2016 Call 15.010 0.465 0.465 0.000   0 0.465
SEKKB9 28/07/2016 Put 15.010 0.600 0.600 0.000   0 0.600
SEKC99 28/07/2016 Call 15.500 0.280 0.280 0.000   110 0.280
SEKCF9 28/07/2016 Put 15.500 0.905 0.905 0.000   60 0.905
SEKCY9 28/07/2016 Call 16.000 0.155 0.155 0.000   344 0.155
SEKCZ9 28/07/2016 Put 16.000 1.285 1.285 0.000   85 1.285
SEKC79 28/07/2016 Call 16.500 0.080 0.080 0.000   625 0.080
SEKC89 28/07/2016 Put 16.500 1.720 1.720 0.000   2 1.720
SEKCS9 28/07/2016 Call 17.000 0.040 0.040 0.000   202 0.040
SEKCT9 28/07/2016 Put 17.000 2.185 2.185 0.000   0 2.185
SEKCG9 28/07/2016 Call 17.500 0.020 0.020 0.000   868 0.020
SEKCH9 28/07/2016 Put 17.500 2.665 2.665 0.000   0 2.665
SEKD19 28/07/2016 Call 18.000 0.008 0.008 0.275 150 59 0.008
SEKD29 28/07/2016 Put 18.000 3.155 3.155 0.000   0 3.155
SEKFX9 28/07/2016 Call 18.500 0.003 0.003 0.000 150 0 0.003
SEKFY9 28/07/2016 Put 18.500 3.645 3.645 0.000   0 3.645
SEKFZ9 28/07/2016 Call 19.000 0.001 0.001 0.000   0 0.001
SEKG19 28/07/2016 Put 19.000 4.135 4.135 0.000   0 4.135
SEKGO9 28/07/2016 Call 19.500 0.001 0.001 0.000   0 0.001
SEKGP9 28/07/2016 Put 19.500 4.630 4.630 0.000   0 4.630
SEKIO9 28/07/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIP9 28/07/2016 Put 20.000 5.125 5.125 0.000   0 5.125
SEKLP9 28/07/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLQ9 28/07/2016 Put 20.500 5.620 5.620 0.000   0 5.620
SEKFF9 25/08/2016 Call 12.750 2.225 2.225 0.000   0 2.225
SEKFG9 25/08/2016 Put 12.750 0.125 0.125 0.000   0 0.125
SEKEX9 25/08/2016 Call 13.000 2.010 2.010 0.000   0 2.010
SEKEY9 25/08/2016 Put 13.000 0.155 0.155 0.000   0 0.155
SEKFT9 25/08/2016 Call 13.250 1.795 1.795 0.000   0 1.795
SEKFU9 25/08/2016 Put 13.250 0.195 0.195 0.000   0 0.195
SEKFJ9 25/08/2016 Call 13.500 1.595 1.595 0.000   0 1.595
SEKFK9 25/08/2016 Put 13.500 0.245 0.245 0.000   0 0.245
SEKFH9 25/08/2016 Call 13.750 1.405 1.405 0.000   0 1.405
SEKFI9 25/08/2016 Put 13.750 0.300 0.300 0.000   0 0.300
SEKFN9 25/08/2016 Call 14.000 1.230 1.230 0.000   0 1.230
SEKFO9 25/08/2016 Put 14.000 0.375 0.375 0.350 420 1,050 0.375
SEKFL9 25/08/2016 Call 14.250 1.065 1.065 0.000   0 1.065
SEKFM9 25/08/2016 Put 14.250 0.455 0.455 0.000   0 0.455
SEKF49 25/08/2016 Call 14.500 0.920 0.920 0.000   0 0.920
SEKF59 25/08/2016 Put 14.500 0.545 0.545 0.000 300 1,125 0.545
SEKEZ9 25/08/2016 Call 14.750 0.790 0.790 0.000   0 0.790
SEKF19 25/08/2016 Put 14.750 0.660 0.660 0.000   30 0.660
SEKFP9 25/08/2016 Call 15.000 0.675 0.675 0.000   0 0.675
SEKFQ9 25/08/2016 Put 15.000 0.785 0.785 0.000   20 0.785
SEKF29 25/08/2016 Call 15.500 0.480 0.480 0.000   0 0.480
SEKF39 25/08/2016 Put 15.500 1.080 1.080 0.000   0 1.080
SEKFR9 25/08/2016 Call 16.000 0.330 0.330 0.000   12 0.330
SEKFS9 25/08/2016 Put 16.000 1.425 1.425 0.000   0 1.425
SEKF69 25/08/2016 Call 16.500 0.225 0.225 0.205 25 66 0.225
SEKF79 25/08/2016 Put 16.500 1.825 1.825 0.000   0 1.825
SEKFV9 25/08/2016 Call 17.000 0.150 0.150 0.000   68 0.150
SEKFW9 25/08/2016 Put 17.000 2.260 2.260 0.000   0 2.260
SEKF89 25/08/2016 Call 17.500 0.095 0.095 0.000 300 1,050 0.095
SEKF99 25/08/2016 Put 17.500 2.720 2.720 0.000   0 2.720
SEKG49 25/08/2016 Call 18.000 0.060 0.060 0.000 300 1,050 0.060
SEKG59 25/08/2016 Put 18.000 3.195 3.195 0.000   0 3.195
SEKG69 25/08/2016 Call 18.500 0.035 0.035 0.000   0 0.035
SEKG79 25/08/2016 Put 18.500 3.675 3.675 0.000   0 3.675
SEKG29 25/08/2016 Call 19.000 0.020 0.020 0.000   0 0.020
SEKG39 25/08/2016 Put 19.000 4.155 4.155 0.000   0 4.155
SEKGQ9 25/08/2016 Call 19.500 0.010 0.010 0.000   0 0.010
SEKGR9 25/08/2016 Put 19.500 4.640 4.640 0.000   0 4.640
SEKIQ9 25/08/2016 Call 20.000 0.007 0.007 0.000   127 0.007
SEKIR9 25/08/2016 Put 20.000 5.130 5.130 0.000   0 5.130
SEKLR9 25/08/2016 Call 20.500 0.004 0.004 0.000   0 0.004
SEKLS9 25/08/2016 Put 20.500 5.625 5.625 0.000   0 5.625
SEKT98 29/09/2016 Call 10.250 4.675 4.675 0.000   0 4.675
SEKTA8 29/09/2016 Put 10.250 0.020 0.020 0.000   0 0.020
SEKTD8 29/09/2016 Call 10.500 4.430 4.430 0.000   0 4.430
SEKTE8 29/09/2016 Put 10.500 0.030 0.030 0.000   0 0.030
SEKTR8 29/09/2016 Call 10.750 4.180 4.180 0.000   0 4.180
SEKTS8 29/09/2016 Put 10.750 0.040 0.040 0.000   0 0.040
SEKTL8 29/09/2016 Call 11.000 3.930 3.930 0.000   0 3.930
SEKTM8 29/09/2016 Put 11.000 0.050 0.050 0.000   0 0.050
SEKT58 29/09/2016 Call 11.250 3.685 3.685 0.000   0 3.685
SEKT68 29/09/2016 Put 11.250 0.070 0.070 0.000   0 0.070
SEKTJ8 29/09/2016 Call 11.500 3.440 3.440 0.000   0 3.440
SEKTK8 29/09/2016 Put 11.500 0.085 0.085 0.000   0 0.085
SEKTX8 29/09/2016 Call 11.750 3.200 3.200 0.000   0 3.200
SEKTY8 29/09/2016 Put 11.750 0.105 0.105 0.000   0 0.105
SEKTN8 29/09/2016 Call 12.000 2.965 2.965 0.000   0 2.965
SEKTO8 29/09/2016 Put 12.000 0.130 0.130 0.000   0 0.130
SEKT78 29/09/2016 Call 12.250 2.735 2.735 0.000   0 2.735
SEKT88 29/09/2016 Put 12.250 0.155 0.155 0.000   0 0.155
SEKTH8 29/09/2016 Call 12.500 2.510 2.510 0.000   0 2.510
SEKTI8 29/09/2016 Put 12.500 0.190 0.190 0.000   0 0.190
SEKTV8 29/09/2016 Call 12.750 2.290 2.290 0.000   0 2.290
SEKTW8 29/09/2016 Put 12.750 0.230 0.230 0.000   0 0.230
SEKTB8 29/09/2016 Call 13.000 2.085 2.085 0.000   0 2.085
SEKTC8 29/09/2016 Put 13.000 0.275 0.275 0.000   35 0.275
SEKTF8 29/09/2016 Call 13.250 1.885 1.885 0.000   0 1.885
SEKTG8 29/09/2016 Put 13.250 0.330 0.330 0.000   0 0.330
SEKTT8 29/09/2016 Call 13.500 1.690 1.690 0.000   0 1.690
SEKTU8 29/09/2016 Put 13.500 0.395 0.395 0.000   6 0.395
SEKKH9 29/09/2016 Call 13.510 1.585 1.585 0.000   0 1.585
SEKKG9 29/09/2016 Put 13.510 0.395 0.395 0.000   0 0.395
SEKTP8 29/09/2016 Call 13.750 1.510 1.510 0.000   0 1.510
SEKTQ8 29/09/2016 Put 13.750 0.465 0.465 0.000   0 0.465
SEKKE9 29/09/2016 Call 13.760 1.415 1.415 0.000   23 1.415
SEKKF9 29/09/2016 Put 13.760 0.470 0.470 0.000   0 0.470
SEKTZ8 29/09/2016 Call 14.000 1.345 1.345 0.000   24 1.345
SEKU18 29/09/2016 Put 14.000 0.555 0.555 0.000   0 0.555
SEKK59 29/09/2016 Call 14.010 1.260 1.260 0.000   23 1.260
SEKK49 29/09/2016 Put 14.010 0.555 0.555 0.000   0 0.555
SEKU48 29/09/2016 Call 14.250 1.190 1.190 0.000   0 1.190
SEKU58 29/09/2016 Put 14.250 0.650 0.650 0.000   0 0.650
SEKK69 29/09/2016 Call 14.260 1.115 1.115 0.000   0 1.115
SEKK79 29/09/2016 Put 14.260 0.650 0.650 0.000   0 0.650
SEKUA8 29/09/2016 Call 14.500 1.050 1.050 0.000   0 1.050
SEKUB8 29/09/2016 Put 14.500 0.760 0.760 0.000   9 0.760
SEKKI9 29/09/2016 Call 14.510 0.985 0.985 0.000   0 0.985
SEKKJ9 29/09/2016 Put 14.510 0.760 0.760 0.000   0 0.760
SEKUI8 29/09/2016 Call 14.750 0.920 0.920 0.000   0 0.920
SEKUJ8 29/09/2016 Put 14.750 0.880 0.880 0.000   100 0.880
SEKVN8 29/09/2016 Call 15.000 0.805 0.805 0.000   30 0.805
SEKVO8 29/09/2016 Put 15.000 1.020 1.020 0.000   98 1.020
SEKVT8 29/09/2016 Call 15.500 0.605 0.605 0.000   0 0.605
SEKVU8 29/09/2016 Put 15.500 1.320 1.320 0.000   290 1.320
SEKVZ8 29/09/2016 Call 16.000 0.450 0.450 0.000   0 0.450
SEKW18 29/09/2016 Put 16.000 1.670 1.670 0.000   0 1.670
SEKWW8 29/09/2016 Call 16.500 0.325 0.325 0.000   4 0.325
SEKWX8 29/09/2016 Put 16.500 2.055 2.055 0.000   0 2.055
SEKWU8 29/09/2016 Call 17.000 0.235 0.235 0.000   236 0.235
SEKWV8 29/09/2016 Put 17.000 2.470 2.470 0.000   67 2.470
SEKXD8 29/09/2016 Call 17.500 0.170 0.170 0.000   107 0.170
SEKXF8 29/09/2016 Put 17.500 2.910 2.910 0.000   0 2.910
SEKYW8 29/09/2016 Call 18.000 0.125 0.125 0.000   129 0.125
SEKYX8 29/09/2016 Put 18.000 3.370 3.370 0.000   0 3.370
SEKB49 29/09/2016 Call 18.500 0.085 0.085 0.000   0 0.085
SEKB59 29/09/2016 Put 18.500 3.845 3.845 0.000   0 3.845
SEKBJ9 29/09/2016 Call 19.000 0.060 0.060 0.000   0 0.060
SEKBK9 29/09/2016 Put 19.000 4.320 4.320 0.000   0 4.320
SEKGS9 29/09/2016 Call 19.500 0.040 0.040 0.000   0 0.040
SEKGT9 29/09/2016 Put 19.500 4.800 4.800 0.000   0 4.800
SEKIF9 29/09/2016 Call 19.510 0.040 0.040 0.000   0 0.040
SEKI99 29/09/2016 Put 19.510 4.800 4.800 0.000   22 4.800
SEKIS9 29/09/2016 Call 20.000 0.030 0.030 0.000   0 0.030
SEKIT9 29/09/2016 Put 20.000 5.280 5.280 0.000   0 5.280
SEKLT9 29/09/2016 Call 20.500 0.020 0.020 0.000   0 0.020
SEKLU9 29/09/2016 Put 20.500 5.760 5.760 0.000   0 5.760
SEKPL9 27/10/2016 Call 13.250            
SEKPM9 27/10/2016 Put 13.250            
SEKM59 27/10/2016 Call 13.500 1.765 1.765 0.000   0 1.765
SEKM69 27/10/2016 Put 13.500 0.470 0.470 0.000   0 0.470
SEKM39 27/10/2016 Call 13.750 1.580 1.580 0.000   0 1.580
SEKM49 27/10/2016 Put 13.750 0.550 0.550 0.000   0 0.550
SEKL39 27/10/2016 Call 14.000 1.420 1.420 0.000   0 1.420
SEKL49 27/10/2016 Put 14.000 0.640 0.640 0.000   0 0.640
SEKLB9 27/10/2016 Call 14.250 1.270 1.270 0.000   0 1.270
SEKLC9 27/10/2016 Put 14.250 0.740 0.740 0.000   0 0.740
SEKKW9 27/10/2016 Call 14.500 1.140 1.140 0.000   0 1.140
SEKKX9 27/10/2016 Put 14.500 0.855 0.855 0.000   0 0.855
SEKL99 27/10/2016 Call 14.750 1.010 1.010 0.000   0 1.010
SEKLA9 27/10/2016 Put 14.750 0.975 0.975 0.000   0 0.975
SEKLJ9 27/10/2016 Call 15.000 0.900 0.900 0.000   0 0.900
SEKLK9 27/10/2016 Put 15.000 1.110 1.110 0.000   5 1.110
SEKKS9 27/10/2016 Call 15.500 0.700 0.700 0.000   0 0.700
SEKKT9 27/10/2016 Put 15.500 1.405 1.405 0.000   0 1.405
SEKLH9 27/10/2016 Call 16.000 0.535 0.535 0.000   0 0.535
SEKLI9 27/10/2016 Put 16.000 1.745 1.745 0.000   0 1.745
SEKKQ9 27/10/2016 Call 16.500 0.405 0.405 0.000   0 0.405
SEKKR9 27/10/2016 Put 16.500 2.115 2.115 0.000   0 2.115
SEKLD9 27/10/2016 Call 17.000 0.300 0.300 0.000   750 0.300
SEKLE9 27/10/2016 Put 17.000 2.525 2.525 0.000   0 2.525
SEKKU9 27/10/2016 Call 17.500 0.225 0.225 0.000   0 0.225
SEKKV9 27/10/2016 Put 17.500 2.955 2.955 0.000   0 2.955
SEKLF9 27/10/2016 Call 18.000 0.165 0.165 0.000   0 0.165
SEKLG9 27/10/2016 Put 18.000 3.410 3.410 0.000   0 3.410
SEKL79 27/10/2016 Call 18.500 0.125 0.125 0.000   0 0.125
SEKL89 27/10/2016 Put 18.500 3.870 3.870 0.000   0 3.870
SEKKY9 27/10/2016 Call 19.000 0.090 0.090 0.000   0 0.090
SEKKZ9 27/10/2016 Put 19.000 4.340 4.340 0.000   0 4.340
SEKL59 27/10/2016 Call 19.500 0.070 0.070 0.000   0 0.070
SEKL69 27/10/2016 Put 19.500 4.815 4.815 0.000   0 4.815
SEKL19 27/10/2016 Call 20.000 0.050 0.050 0.000   0 0.050
SEKL29 27/10/2016 Put 20.000 5.290 5.290 0.000   0 5.290
SEKLW9 27/10/2016 Call 20.500 0.035 0.035 0.000   0 0.035
SEKLX9 27/10/2016 Put 20.500 5.770 5.770 0.000   0 5.770
SEKPN9 24/11/2016 Call 13.250            
SEKPO9 24/11/2016 Put 13.250            
SEKN49 24/11/2016 Call 13.500 1.835 1.835 0.000   0 1.835
SEKN59 24/11/2016 Put 13.500 0.535 0.535 0.000   0 0.535
SEKMB9 24/11/2016 Call 13.750 1.660 1.660 0.000   0 1.660
SEKMC9 24/11/2016 Put 13.750 0.620 0.620 0.000   0 0.620
SEKMV9 24/11/2016 Call 14.000 1.505 1.505 0.000   0 1.505
SEKMW9 24/11/2016 Put 14.000 0.710 0.710 0.000   0 0.710
SEKMF9 24/11/2016 Call 14.250 1.360 1.360 0.000   0 1.360
SEKMG9 24/11/2016 Put 14.250 0.810 0.810 0.000   0 0.810
SEKM79 24/11/2016 Call 14.500 1.230 1.230 0.000   0 1.230
SEKM89 24/11/2016 Put 14.500 0.920 0.920 0.000   0 0.920
SEKMP9 24/11/2016 Call 14.750 1.100 1.100 0.000   0 1.100
SEKMQ9 24/11/2016 Put 14.750 1.040 1.040 0.000   0 1.040
SEKMT9 24/11/2016 Call 15.000 0.990 0.990 0.000   0 0.990
SEKMU9 24/11/2016 Put 15.000 1.170 1.170 0.000   0 1.170
SEKM99 24/11/2016 Call 15.500 0.780 0.780 0.000   0 0.780
SEKMA9 24/11/2016 Put 15.500 1.465 1.465 0.000   0 1.465
SEKMZ9 24/11/2016 Call 16.000 0.605 0.605 0.000   0 0.605
SEKN19 24/11/2016 Put 16.000 1.805 1.805 0.000   0 1.805
SEKMD9 24/11/2016 Call 16.500 0.465 0.465 0.000   0 0.465
SEKME9 24/11/2016 Put 16.500 2.175 2.175 0.000   10 2.175
SEKMX9 24/11/2016 Call 17.000 0.355 0.355 0.000   0 0.355
SEKMY9 24/11/2016 Put 17.000 2.575 2.575 0.000   0 2.575
SEKML9 24/11/2016 Call 17.500 0.270 0.270 0.000   0 0.270
SEKMM9 24/11/2016 Put 17.500 3.005 3.005 0.000   0 3.005
SEKMH9 24/11/2016 Call 18.000 0.210 0.210 0.000   0 0.210
SEKMI9 24/11/2016 Put 18.000 3.445 3.445 0.000   0 3.445
SEKMR9 24/11/2016 Call 18.500 0.160 0.160 0.000   0 0.160
SEKMS9 24/11/2016 Put 18.500 3.905 3.905 0.000   0 3.905
SEKMJ9 24/11/2016 Call 19.000 0.120 0.120 0.000   0 0.120
SEKMK9 24/11/2016 Put 19.000 4.370 4.370 0.000   0 4.370
SEKMN9 24/11/2016 Call 19.500 0.095 0.095 0.000   0 0.095
SEKMO9 24/11/2016 Put 19.500 4.840 4.840 0.000   0 4.840
SEKN29 24/11/2016 Call 20.000 0.075 0.075 0.000   0 0.075
SEKN39 24/11/2016 Put 20.000 5.310 5.310 0.000   0 5.310
SEKER9 22/12/2016 Call 10.500 4.435 4.435 0.000   0 4.435
SEKES9 22/12/2016 Put 10.500 0.105 0.105 0.000   0 0.105
SEKEJ9 22/12/2016 Call 10.750 4.195 4.195 0.000   0 4.195
SEKEK9 22/12/2016 Put 10.750 0.120 0.120 0.000   0 0.120
SEKEH9 22/12/2016 Call 11.000 3.955 3.955 0.000   0 3.955
SEKEI9 22/12/2016 Put 11.000 0.140 0.140 0.000   0 0.140
SEKDX9 22/12/2016 Call 11.250 3.725 3.725 0.000   0 3.725
SEKDY9 22/12/2016 Put 11.250 0.165 0.165 0.000   0 0.165
SEKDZ9 22/12/2016 Call 11.500 3.500 3.500 0.000   0 3.500
SEKE19 22/12/2016 Put 11.500 0.195 0.195 0.000   0 0.195
SEKDN9 22/12/2016 Call 11.750 3.275 3.275 0.000   0 3.275
SEKDO9 22/12/2016 Put 11.750 0.225 0.225 0.000   0 0.225
SEKJW9 22/12/2016 Call 11.760 3.215 3.215 0.000   0 3.215
SEKJV9 22/12/2016 Put 11.760 0.230 0.230 0.000   0 0.230
SEKBY9 22/12/2016 Call 12.000 3.060 3.060 0.000   0 3.060
SEKBZ9 22/12/2016 Put 12.000 0.265 0.265 0.000   0 0.265
SEKJY9 22/12/2016 Call 12.010 3.010 3.010 0.000   0 3.010
SEKJX9 22/12/2016 Put 12.010 0.265 0.265 0.000   50 0.265
SEKBU9 22/12/2016 Call 12.250 2.855 2.855 0.000   0 2.855
SEKBV9 22/12/2016 Put 12.250 0.310 0.310 0.000   0 0.310
SEKBW9 22/12/2016 Call 12.500 2.650 2.650 0.000   0 2.650
SEKBX9 22/12/2016 Put 12.500 0.360 0.360 0.000   0 0.360
SEKZU8 22/12/2016 Call 12.750 2.455 2.455 0.000   0 2.455
SEKZV8 22/12/2016 Put 12.750 0.415 0.415 0.000   0 0.415
SEKYZ8 22/12/2016 Call 13.000 2.265 2.265 0.000   0 2.265
SEKZ18 22/12/2016 Put 13.000 0.475 0.475 0.000   0 0.475
SEKZC8 22/12/2016 Call 13.250 2.085 2.085 0.000   0 2.085
SEKZD8 22/12/2016 Put 13.250 0.545 0.545 0.000   0 0.545
SEKZM8 22/12/2016 Call 13.500 1.915 1.915 0.000   100 1.915
SEKZN8 22/12/2016 Put 13.500 0.615 0.615 0.000   0 0.615
SEKZO8 22/12/2016 Call 13.750 1.755 1.755 0.000   0 1.755
SEKZP8 22/12/2016 Put 13.750 0.705 0.705 0.000   0 0.705
SEKZ68 22/12/2016 Call 14.000 1.600 1.600 0.000   0 1.600
SEKZ78 22/12/2016 Put 14.000 0.795 0.795 0.000   0 0.795
SEKZG8 22/12/2016 Call 14.250 1.460 1.460 0.000   0 1.460
SEKZH8 22/12/2016 Put 14.250 0.895 0.895 0.000   0 0.895
SEKZK8 22/12/2016 Call 14.500 1.325 1.325 0.000   0 1.325
SEKZL8 22/12/2016 Put 14.500 1.005 1.005 0.000   0 1.005
SEKZS8 22/12/2016 Call 14.750 1.200 1.200 0.000   0 1.200
SEKZT8 22/12/2016 Put 14.750 1.125 1.125 0.000   30 1.125
SEKZ48 22/12/2016 Call 15.000 1.085 1.085 0.000   0 1.085
SEKZ58 22/12/2016 Put 15.000 1.260 1.260 0.000   0 1.260
SEKZI8 22/12/2016 Call 15.500 0.880 0.880 0.000   1,350 0.880
SEKZJ8 22/12/2016 Put 15.500 1.550 1.550 0.000   20 1.550
SEKZE8 22/12/2016 Call 16.000 0.700 0.700 0.000   300 0.700
SEKZF8 22/12/2016 Put 16.000 1.880 1.880 0.000   0 1.880
SEKZ88 22/12/2016 Call 16.500 0.555 0.555 0.000   0 0.555
SEKZ98 22/12/2016 Put 16.500 2.245 2.245 0.000   10 2.245
SEKZA8 22/12/2016 Call 17.000 0.440 0.440 0.000   42 0.440
SEKZB8 22/12/2016 Put 17.000 2.640 2.640 0.000   0 2.640
SEKZQ8 22/12/2016 Call 17.500 0.345 0.345 0.000   100 0.345
SEKZR8 22/12/2016 Put 17.500 3.055 3.055 0.000   0 3.055
SEKEW9 22/12/2016 Call 17.510 0.340 0.340 0.000   0 0.340
SEKEV9 22/12/2016 Put 17.510 3.020 3.020 0.000   0 3.020
SEKZ28 22/12/2016 Call 18.000 0.270 0.270 0.000   0 0.270
SEKZ38 22/12/2016 Put 18.000 3.485 3.485 0.000   0 3.485
SEKET9 22/12/2016 Call 18.010 0.270 0.270 0.000   0 0.270
SEKEU9 22/12/2016 Put 18.010 3.450 3.450 0.000   15 3.450
SEKB69 22/12/2016 Call 18.500 0.210 0.210 0.000   0 0.210
SEKB79 22/12/2016 Put 18.500 3.935 3.935 0.000   0 3.935
SEKBL9 22/12/2016 Call 19.000 0.165 0.165 0.000   0 0.165
SEKBM9 22/12/2016 Put 19.000 4.395 4.395 0.000   0 4.395
SEKGU9 22/12/2016 Call 19.500 0.130 0.130 0.000   0 0.130
SEKGV9 22/12/2016 Put 19.500 4.860 4.860 0.000   0 4.860
SEKIU9 22/12/2016 Call 20.000 0.105 0.105 0.000   0 0.105
SEKIV9 22/12/2016 Put 20.000 5.335 5.335 0.000   0 5.335
SEKLY9 22/12/2016 Call 20.500 0.085 0.085 0.000   0 0.085
SEKLZ9 22/12/2016 Put 20.500 5.810 5.810 0.000   0 5.810
SEKKC9 30/03/2017 Call 13.250 2.295 2.295 0.000   0 2.295
SEKKD9 30/03/2017 Put 13.250 0.745 0.745 0.000   0 0.745
SEKJ39 30/03/2017 Call 13.500 2.135 2.135 0.000   0 2.135
SEKJ49 30/03/2017 Put 13.500 0.845 0.845 0.000   0 0.845
SEKJP9 30/03/2017 Call 13.750 1.990 1.990 0.000   0 1.990
SEKJQ9 30/03/2017 Put 13.750 0.945 0.945 0.000   0 0.945
SEKJH9 30/03/2017 Call 14.000 1.840 1.840 0.000   0 1.840
SEKJI9 30/03/2017 Put 14.000 1.050 1.050 0.000   0 1.050
SEKJ99 30/03/2017 Call 14.250 1.715 1.715 0.000   0 1.715
SEKJA9 30/03/2017 Put 14.250 1.165 1.165 0.000   0 1.165
SEKJ59 30/03/2017 Call 14.500 1.585 1.585 0.000   0 1.585
SEKJ69 30/03/2017 Put 14.500 1.285 1.285 0.000   0 1.285
SEKJT9 30/03/2017 Call 14.750 1.460 1.460 0.000   0 1.460
SEKJU9 30/03/2017 Put 14.750 1.405 1.405 0.000   0 1.405
SEKJJ9 30/03/2017 Call 15.000 1.350 1.350 0.000   0 1.350
SEKJK9 30/03/2017 Put 15.000 1.540 1.540 0.000   0 1.540
SEKJF9 30/03/2017 Call 15.500 1.130 1.130 0.000   0 1.130
SEKJG9 30/03/2017 Put 15.500 1.820 1.820 0.000   0 1.820
SEKJR9 30/03/2017 Call 16.000 0.945 0.945 0.000   0 0.945
SEKJS9 30/03/2017 Put 16.000 2.135 2.135 0.000   0 2.135
SEKJ19 30/03/2017 Call 16.500 0.785 0.785 0.000   0 0.785
SEKJ29 30/03/2017 Put 16.500 2.475 2.475 0.000   0 2.475
SEKJD9 30/03/2017 Call 17.000 0.645 0.645 0.000   0 0.645
SEKJE9 30/03/2017 Put 17.000 2.830 2.830 0.000   0 2.830
SEKJN9 30/03/2017 Call 17.500 0.535 0.535 0.000   0 0.535
SEKJO9 30/03/2017 Put 17.500 3.220 3.220 0.000   0 3.220
SEKJB9 30/03/2017 Call 18.000 0.440 0.440 0.000   0 0.440
SEKJC9 30/03/2017 Put 18.000 3.615 3.615 0.000   0 3.615
SEKJL9 30/03/2017 Call 18.500 0.355 0.355 0.000   0 0.355
SEKJM9 30/03/2017 Put 18.500 4.035 4.035 0.000   0 4.035
SEKJ79 30/03/2017 Call 19.000 0.290 0.290 0.000   0 0.290
SEKJ89 30/03/2017 Put 19.000 4.465 4.465 0.000   0 4.465
SEKJZ9 30/03/2017 Call 19.500 0.235 0.235 0.000   0 0.235
SEKK19 30/03/2017 Put 19.500 4.910 4.910 0.000   0 4.910
SEKKO9 30/03/2017 Call 20.000 0.190 0.190 0.000   0 0.190
SEKKP9 30/03/2017 Put 20.000 5.360 5.360 0.000   0 5.360
SEKM19 30/03/2017 Call 20.500 0.150 0.150 0.000   0 0.150
SEKM29 30/03/2017 Put 20.500 5.825 5.825 0.000   0 5.825
SEKPP9 29/06/2017 Call 13.250            
SEKPQ9 29/06/2017 Put 13.250            
SEKNU9 29/06/2017 Call 13.500 2.280 2.280 0.000   0 2.280
SEKNV9 29/06/2017 Put 13.500 0.990 0.990 0.000   0 0.990
SEKP59 29/06/2017 Call 13.750 2.130 2.130 0.000   0 2.130
SEKP69 29/06/2017 Put 13.750 1.095 1.095 0.000   0 1.095
SEKP99 29/06/2017 Call 14.000 2.000 2.000 0.000   0 2.000
SEKPK9 29/06/2017 Put 14.000 1.210 1.210 0.000   0 1.210
SEKNK9 29/06/2017 Call 14.250 1.875 1.875 0.000   0 1.875
SEKNL9 29/06/2017 Put 14.250 1.330 1.330 0.000   0 1.330
SEKNW9 29/06/2017 Call 14.500 1.745 1.745 0.000   0 1.745
SEKNX9 29/06/2017 Put 14.500 1.445 1.445 0.000   0 1.445
SEKP39 29/06/2017 Call 14.750 1.630 1.630 0.000   0 1.630
SEKP49 29/06/2017 Put 14.750 1.580 1.580 0.000   0 1.580
SEKNQ9 29/06/2017 Call 15.000 1.520 1.520 0.000   0 1.520
SEKNR9 29/06/2017 Put 15.000 1.710 1.710 0.000   0 1.710
SEKN89 29/06/2017 Call 15.500 1.310 1.310 0.000   0 1.310
SEKN99 29/06/2017 Put 15.500 1.995 1.995 0.000   0 1.995
SEKP79 29/06/2017 Call 16.000 1.125 1.125 0.000   0 1.125
SEKP89 29/06/2017 Put 16.000 2.300 2.300 0.000   0 2.300
SEKN69 29/06/2017 Call 16.500 0.965 0.965 0.000   0 0.965
SEKN79 29/06/2017 Put 16.500 2.640 2.640 0.000   0 2.640
SEKNO9 29/06/2017 Call 17.000 0.820 0.820 0.000   0 0.820
SEKNP9 29/06/2017 Put 17.000 2.995 2.995 0.000   0 2.995
SEKP19 29/06/2017 Call 17.500 0.705 0.705 0.000   0 0.705
SEKP29 29/06/2017 Put 17.500 3.375 3.375 0.000   0 3.375
SEKNM9 29/06/2017 Call 18.000 0.590 0.590 0.000   0 0.590
SEKNN9 29/06/2017 Put 18.000 3.770 3.770 0.000   0 3.770
SEKNY9 29/06/2017 Call 18.500 0.510 0.510 0.000   0 0.510
SEKNZ9 29/06/2017 Put 18.500 4.180 4.180 0.000   0 4.180
SEKNS9 29/06/2017 Call 19.000 0.425 0.425 0.000   0 0.425
SEKNT9 29/06/2017 Put 19.000 4.595 4.595 0.000   0 4.595

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.