Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
SEK 15.840 Down -0.080 15.830 15.860 15.900 15.970 15.770 758,156 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKWH9 30/03/2017 Call 12.250 3.590 3.590 0.000   0 3.700
SEKWI9 30/03/2017 Put 12.250 0.005 0.005 0.000   0 0.003
SEKW39 30/03/2017 Call 12.500 0.000 0.000 0.000   0 3.450
SEKW49 30/03/2017 Put 12.500 0.000 0.000 0.000   0 0.006
SEKPZ9 30/03/2017 Call 12.750 0.000 0.000 0.000   0 3.200
SEKQ19 30/03/2017 Put 12.750 0.000 0.000 0.000   40 0.010
SEKQ29 30/03/2017 Call 13.000 0.000 0.000 0.000   0 2.950
SEKQ39 30/03/2017 Put 13.000 0.000 0.000 0.000   0 0.015
SEKKC9 30/03/2017 Call 13.250 0.000 0.000 0.000   0 2.705
SEKKD9 30/03/2017 Put 13.250 0.000 0.000 0.000   0 0.025
SEKJ39 30/03/2017 Call 13.500 0.000 0.000 0.000   0 2.460
SEKJ49 30/03/2017 Put 13.500 0.000 0.000 0.000   122 0.035
SEKJP9 30/03/2017 Call 13.750 0.000 0.000 0.000   0 2.215
SEKJQ9 30/03/2017 Put 13.750 0.000 0.000 0.000   337 0.045
SEKJH9 30/03/2017 Call 14.000 0.000 0.000 0.000   0 1.970
SEKJI9 30/03/2017 Put 14.000 0.000 0.000 0.000   96 0.060
SEKV89 30/03/2017 Call 14.010 1.665 1.665 0.000   0 1.755
SEKV99 30/03/2017 Put 14.010 0.065 0.065 0.000   60 0.060
SEKJ99 30/03/2017 Call 14.250 0.000 0.000 0.000   0 1.735
SEKJA9 30/03/2017 Put 14.250 0.000 0.000 0.000   385 0.080
SEKJ59 30/03/2017 Call 14.500 0.000 0.000 0.000   0 1.500
SEKJ69 30/03/2017 Put 14.500 0.000 0.000 0.000   132 0.105
SEKB17 30/03/2017 Call 14.510 1.215 1.215 0.000   0 1.305
SEKB27 30/03/2017 Put 14.510 0.115 0.115 0.000   330 0.105
SEKJT9 30/03/2017 Call 14.750 0.000 0.000 0.000   10 1.275
SEKJU9 30/03/2017 Put 14.750 0.000 0.000 0.000   99 0.145
SEKB47 30/03/2017 Call 14.760 1.010 1.010 0.000   0 1.090
SEKB37 30/03/2017 Put 14.760 0.155 0.155 0.000   0 0.145
SEKJJ9 30/03/2017 Call 15.000 0.000 0.000 1.025 12 111 1.065
SEKJK9 30/03/2017 Put 15.000 0.000 0.000 0.000   900 0.200
SEKB57 30/03/2017 Call 15.010 0.815 0.815 0.000   310 0.890
SEKB67 30/03/2017 Put 15.010 0.215 0.215 0.000   0 0.200
SEKJF9 30/03/2017 Call 15.500 0.000 0.000 0.000   155 0.685
SEKJG9 30/03/2017 Put 15.500 0.000 0.000 0.335 3 100 0.365
SEKCF7 30/03/2017 Call 15.510 0.495 0.495 0.535 100 520 0.555
SEKCG7 30/03/2017 Put 15.510 0.395 0.395 0.000   0 0.370
SEKJR9 30/03/2017 Call 16.000 0.000 0.410 0.000   222 0.400
SEKJS9 30/03/2017 Put 16.000 0.000 0.000 0.000   198 0.625
SEKCI7 30/03/2017 Call 16.010 0.265 0.265 0.000   0 0.310
SEKCH7 30/03/2017 Put 16.010 0.675 0.675 0.000   0 0.630
SEKJ19 30/03/2017 Call 16.500 0.000 0.000 0.140 60 730 0.210
SEKJ29 30/03/2017 Put 16.500 0.000 0.000 0.000   250 0.970
SEKCJ7 30/03/2017 Call 16.510 0.125 0.125 0.000   0 0.160
SEKCK7 30/03/2017 Put 16.510 1.040 1.040 0.000   0 0.975
SEKJD9 30/03/2017 Call 17.000 0.000 0.000 0.000   300 0.105
SEKJE9 30/03/2017 Put 17.000 0.000 0.000 0.000   137 1.385
SEKJN9 30/03/2017 Call 17.500 0.000 0.000 0.000   0 0.055
SEKJO9 30/03/2017 Put 17.500 0.000 0.000 0.000   20 1.840
SEKJB9 30/03/2017 Call 18.000 0.010 0.010 0.000   350 0.030
SEKJC9 30/03/2017 Put 18.000 0.000 0.000 0.000   0 2.320
SEKY19 30/03/2017 Call 18.010 0.007 0.007 0.000   0 0.025
SEKY29 30/03/2017 Put 18.010 2.420 2.420 0.000   0 2.325
SEKJL9 30/03/2017 Call 18.500 0.003 0.003 0.000   0 0.015
SEKJM9 30/03/2017 Put 18.500 2.905 2.905 0.000   0 2.810
SEKJ79 30/03/2017 Call 19.000 0.001 0.001 0.000   0 0.009
SEKJ89 30/03/2017 Put 19.000 3.400 3.400 0.000   0 3.305
SEKJZ9 30/03/2017 Call 19.500 0.000 0.000 0.000   0 0.004
SEKK19 30/03/2017 Put 19.500 3.900 3.900 0.000   0 3.800
SEKKO9 30/03/2017 Call 20.000 0.000 0.000 0.000   0 0.002
SEKKP9 30/03/2017 Put 20.000 4.400 4.400 0.000   0 4.295
SEKM19 30/03/2017 Call 20.500 0.000 0.000 0.000   0 0.001
SEKM29 30/03/2017 Put 20.500 4.895 4.895 0.000   0 4.795
SEKWJ9 27/04/2017 Call 12.250 3.595 3.595 0.000   0 3.695
SEKWK9 27/04/2017 Put 12.250 0.005 0.005 0.000   0 0.006
SEKW59 27/04/2017 Call 12.500 0.000 0.000 0.000   0 3.445
SEKW69 27/04/2017 Put 12.500 0.000 0.000 0.000   0 0.010
SEKVS9 27/04/2017 Call 12.750 0.000 0.000 0.000   0 3.200
SEKVT9 27/04/2017 Put 12.750 0.000 0.000 0.000   0 0.015
SEKVE9 27/04/2017 Call 13.000 0.000 0.000 0.000   0 2.955
SEKVF9 27/04/2017 Put 13.000 0.000 0.000 0.000   15 0.025
SEKUD9 27/04/2017 Call 13.250 0.000 0.000 0.000   0 2.705
SEKUE9 27/04/2017 Put 13.250 0.000 0.000 0.000   275 0.035
SEKUF9 27/04/2017 Call 13.500 0.000 0.000 0.000   0 2.465
SEKUG9 27/04/2017 Put 13.500 0.000 0.000 0.000   50 0.050
SEKUH9 27/04/2017 Call 13.750 0.000 0.000 0.000   0 2.225
SEKUI9 27/04/2017 Put 13.750 0.000 0.000 0.000   12 0.075
SEKUJ9 27/04/2017 Call 14.000 0.000 0.000 0.000   0 1.985
SEKUK9 27/04/2017 Put 14.000 0.000 0.000 0.000   0 0.100
SEKUL9 27/04/2017 Call 14.250 0.000 0.000 0.000   0 1.755
SEKUM9 27/04/2017 Put 14.250 0.000 0.000 0.000   0 0.130
SEKUN9 27/04/2017 Call 14.500 0.000 0.000 0.000   0 1.530
SEKUO9 27/04/2017 Put 14.500 0.000 0.000 0.000   69 0.170
SEKUP9 27/04/2017 Call 14.750 0.000 0.000 0.000   50 1.320
SEKUQ9 27/04/2017 Put 14.750 0.000 0.000 0.000   0 0.225
SEKUR9 27/04/2017 Call 15.000 0.000 0.000 0.000   92 1.120
SEKUS9 27/04/2017 Put 15.000 0.000 0.000 0.000   50 0.295
SEKUT9 27/04/2017 Call 15.500 0.000 0.000 0.000   117 0.765
SEKUU9 27/04/2017 Put 15.500 0.000 0.000 0.000   8 0.475
SEKUV9 27/04/2017 Call 16.000 0.000 0.000 0.000   1,056 0.490
SEKUW9 27/04/2017 Put 16.000 0.000 0.000 0.000   0 0.730
SEKCM7 27/04/2017 Call 16.010 0.400 0.400 0.000   0 0.460
SEKCL7 27/04/2017 Put 16.010 0.775 0.775 0.000   0 0.730
SEKUX9 27/04/2017 Call 16.500 0.000 0.000 0.220 35 2,200 0.295
SEKUY9 27/04/2017 Put 16.500 0.000 0.000 0.000   0 1.055
SEKCN7 27/04/2017 Call 16.510 0.235 0.235 0.000   0 0.280
SEKCO7 27/04/2017 Put 16.510 1.115 1.115 0.000   0 1.055
SEKUZ9 27/04/2017 Call 17.000 0.000 0.000 0.000   0 0.165
SEKV19 27/04/2017 Put 17.000 0.000 0.000 0.000   0 1.445
SEKV29 27/04/2017 Call 17.500 0.000 0.000 0.000   0 0.090
SEKV39 27/04/2017 Put 17.500 0.000 0.000 0.000   42 1.875
SEKV49 27/04/2017 Call 18.000 0.035 0.035 0.000   0 0.045
SEKV59 27/04/2017 Put 18.000 0.000 0.000 0.000   0 2.340
SEKY49 27/04/2017 Call 18.010 0.035 0.035 0.000   0 0.045
SEKY39 27/04/2017 Put 18.010 2.420 2.420 0.000   22 2.335
SEKV69 27/04/2017 Call 18.500 0.015 0.015 0.000   0 0.025
SEKV79 27/04/2017 Put 18.500 2.910 2.910 0.000   0 2.820
SEKZT9 27/04/2017 Call 19.000 0.007 0.007 0.000   0 0.010
SEKZU9 27/04/2017 Put 19.000 3.405 3.405 0.000   0 3.315
SEKCT7 27/04/2017 Call 19.500 0.003 0.003 0.000   0 0.005
SEKCU7 27/04/2017 Put 19.500 3.900 3.900 0.000   0 3.810
SEKXT9 25/05/2017 Call 12.500 3.355 3.355 0.000   0 3.460
SEKXU9 25/05/2017 Put 12.500 0.045 0.045 0.000   0 0.040
SEKXR9 25/05/2017 Call 12.750 3.105 3.105 0.000   0 3.215
SEKXS9 25/05/2017 Put 12.750 0.055 0.055 0.000   0 0.055
SEKXP9 25/05/2017 Call 13.000 2.860 2.860 0.000   0 2.970
SEKXQ9 25/05/2017 Put 13.000 0.070 0.070 0.000   0 0.065
SEKWT9 25/05/2017 Call 13.250 2.620 2.620 0.000   0 2.720
SEKWU9 25/05/2017 Put 13.250 0.085 0.085 0.000   0 0.085
SEKWV9 25/05/2017 Call 13.500 0.000 0.000 0.000   0 2.480
SEKWW9 25/05/2017 Put 13.500 0.000 0.000 0.000   0 0.100
SEKWX9 25/05/2017 Call 13.750 0.000 0.000 0.000   0 2.240
SEKWY9 25/05/2017 Put 13.750 0.000 0.000 0.000   0 0.125
SEKWZ9 25/05/2017 Call 14.000 0.000 0.000 0.000   0 2.010
SEKX19 25/05/2017 Put 14.000 0.000 0.000 0.000   0 0.155
SEKX29 25/05/2017 Call 14.250 0.000 0.000 0.000   0 1.785
SEKX39 25/05/2017 Put 14.250 0.000 0.000 0.000   0 0.195
SEKX49 25/05/2017 Call 14.500 0.000 0.000 0.000   0 1.570
SEKX59 25/05/2017 Put 14.500 0.000 0.000 0.245 100 0 0.245
SEKX69 25/05/2017 Call 14.750 0.000 0.000 0.000   0 1.370
SEKX79 25/05/2017 Put 14.750 0.000 0.000 0.000   0 0.305
SEKX89 25/05/2017 Call 15.000 0.000 0.000 1.055 12 0 1.175
SEKX99 25/05/2017 Put 15.000 0.000 0.000 0.000   0 0.375
SEKXA9 25/05/2017 Call 15.500 0.000 0.000 0.000   532 0.850
SEKXB9 25/05/2017 Put 15.500 0.000 0.000 0.545 32 0 0.565
SEKXC9 25/05/2017 Call 16.000 0.000 0.000 0.000   735 0.585
SEKXD9 25/05/2017 Put 16.000 0.000 0.000 0.000   0 0.815
SEKXF9 25/05/2017 Call 16.500 0.000 0.000 0.000   1,018 0.390
SEKXG9 25/05/2017 Put 16.500 0.000 0.000 0.000   0 1.130
SEKXH9 25/05/2017 Call 17.000 0.000 0.000 0.000 2,379 0 0.255
SEKXI9 25/05/2017 Put 17.000 0.000 0.000 0.000   0 1.500
SEKXJ9 25/05/2017 Call 17.500 0.000 0.000 0.000   0 0.165
SEKXK9 25/05/2017 Put 17.500 0.000 0.000 0.000   0 1.910
SEKXL9 25/05/2017 Call 18.000 0.000 0.000 0.000   0 0.110
SEKXM9 25/05/2017 Put 18.000 0.000 0.000 0.000   0 2.360
SEKXN9 25/05/2017 Call 18.500 0.055 0.055 0.000   0 0.075
SEKXO9 25/05/2017 Put 18.500 0.000 0.000 0.000   0 2.825
SEKZV9 25/05/2017 Call 19.000 0.035 0.035 0.000   0 0.055
SEKZW9 25/05/2017 Put 19.000 3.405 3.405 0.000   0 3.305
SEKCV7 25/05/2017 Call 19.500 0.020 0.020 0.000   0 0.035
SEKCW7 25/05/2017 Put 19.500 3.900 3.900 0.000   0 3.795
SEKY59 29/06/2017 Call 10.250 5.585 5.585 0.000   0 5.690
SEKY69 29/06/2017 Put 10.250 0.001 0.001 0.000   0 0.001
SEKYB9 29/06/2017 Call 10.260 5.415 5.415 0.000   0 5.515
SEKYC9 29/06/2017 Put 10.260 0.001 0.001 0.000   0 0.002
SEKY89 29/06/2017 Call 10.500 5.335 5.335 0.000   0 5.440
SEKY79 29/06/2017 Put 10.500 0.002 0.002 0.000   0 0.002
SEKYE9 29/06/2017 Call 10.510 5.170 5.170 0.000   0 5.275
SEKYD9 29/06/2017 Put 10.510 0.002 0.002 0.000   0 0.003
SEKY99 29/06/2017 Call 10.750 5.090 5.090 0.000   0 5.190
SEKYA9 29/06/2017 Put 10.750 0.003 0.003 0.000   0 0.004
SEKYF9 29/06/2017 Call 10.760 4.920 4.920 0.000   0 5.020
SEKYG9 29/06/2017 Put 10.760 0.003 0.003 0.000   0 0.004
SEKWL9 29/06/2017 Call 12.250 3.595 3.595 0.000   0 3.695
SEKWM9 29/06/2017 Put 12.250 0.040 0.040 0.000   0 0.040
SEKW79 29/06/2017 Call 12.500 3.350 3.350 0.000   0 3.450
SEKW89 29/06/2017 Put 12.500 0.055 0.055 0.000   0 0.060
SEKQ49 29/06/2017 Call 12.750 3.105 3.105 0.000   0 3.205
SEKQ59 29/06/2017 Put 12.750 0.070 0.070 0.000   0 0.075
SEKZF9 29/06/2017 Call 12.760 2.995 2.995 0.000   0 3.085
SEKZG9 29/06/2017 Put 12.760 0.070 0.070 0.000   0 0.075
SEKQ69 29/06/2017 Call 13.000 2.865 2.865 0.000   0 2.965
SEKQ79 29/06/2017 Put 13.000 0.000 0.000 0.000   0 0.100
SEKZI9 29/06/2017 Call 13.010 2.765 2.765 0.000   0 2.860
SEKZH9 29/06/2017 Put 13.010 0.095 0.095 0.000   30 0.100
SEKPP9 29/06/2017 Call 13.250 2.630 2.630 0.000   0 2.730
SEKPQ9 29/06/2017 Put 13.250 0.000 0.000 0.000   0 0.125
SEKNU9 29/06/2017 Call 13.500 0.000 0.000 0.000   5 2.500
SEKNV9 29/06/2017 Put 13.500 0.000 0.000 0.000   40 0.155
SEKP59 29/06/2017 Call 13.750 0.000 0.000 0.000   100 2.275
SEKP69 29/06/2017 Put 13.750 0.000 0.000 0.000   30 0.195
SEKP99 29/06/2017 Call 14.000 0.000 0.000 0.000   107 2.055
SEKPK9 29/06/2017 Put 14.000 0.000 0.000 0.000   0 0.235
SEKNK9 29/06/2017 Call 14.250 0.000 0.000 0.000   0 1.850
SEKNL9 29/06/2017 Put 14.250 0.000 0.000 0.000   0 0.290
SEKNW9 29/06/2017 Call 14.500 0.000 0.000 0.000   0 1.650
SEKNX9 29/06/2017 Put 14.500 0.000 0.000 0.000   0 0.350
SEKP39 29/06/2017 Call 14.750 0.000 0.000 0.000   14 1.465
SEKP49 29/06/2017 Put 14.750 0.000 0.000 0.000   0 0.420
SEKNQ9 29/06/2017 Call 15.000 0.000 0.000 0.000   0 1.290
SEKNR9 29/06/2017 Put 15.000 0.000 0.000 0.000   500 0.500
SEKN89 29/06/2017 Call 15.500 0.000 0.000 0.000   600 0.980
SEKN99 29/06/2017 Put 15.500 0.000 0.000 0.000   79 0.700
SEKP79 29/06/2017 Call 16.000 0.000 0.000 0.000   655 0.720
SEKP89 29/06/2017 Put 16.000 0.000 0.000 0.000   10 0.950
SEKN69 29/06/2017 Call 16.500 0.000 0.000 0.000   0 0.515
SEKN79 29/06/2017 Put 16.500 0.000 0.000 0.000   0 1.250
SEKNO9 29/06/2017 Call 17.000 0.000 0.000 0.000   849 0.360
SEKNP9 29/06/2017 Put 17.000 0.000 0.000 0.000   0 1.600
SEKP19 29/06/2017 Call 17.500 0.000 0.000 0.000   54 0.250
SEKP29 29/06/2017 Put 17.500 0.000 0.000 0.000   53 1.990
SEKYI9 29/06/2017 Call 17.510 0.215 0.215 0.000   0 0.245
SEKYH9 29/06/2017 Put 17.510 2.035 2.035 0.000   0 1.975
SEKNM9 29/06/2017 Call 18.000 0.000 0.000 0.000   43 0.170
SEKNN9 29/06/2017 Put 18.000 0.000 0.000 0.000   0 2.420
SEKYJ9 29/06/2017 Call 18.010 0.150 0.150 0.000   0 0.165
SEKYK9 29/06/2017 Put 18.010 2.460 2.460 0.000   15 2.395
SEKNY9 29/06/2017 Call 18.500 0.000 0.000 0.000   0 0.115
SEKNZ9 29/06/2017 Put 18.500 0.000 0.000 0.000   0 2.870
SEKNS9 29/06/2017 Call 19.000 0.070 0.070 0.000   0 0.075
SEKNT9 29/06/2017 Put 19.000 3.425 3.425 0.000   40 3.340
SEKQ89 29/06/2017 Call 19.500 0.045 0.045 0.000   0 0.050
SEKQ99 29/06/2017 Put 19.500 3.915 3.915 0.000   0 3.820
SEKQC9 29/06/2017 Call 20.000 0.030 0.030 0.000   0 0.035
SEKQD9 29/06/2017 Put 20.000 4.410 4.410 0.000   0 4.310
SEKBG7 27/07/2017 Call 12.750 3.130 3.130 0.000   0 3.240
SEKBH7 27/07/2017 Put 12.750 0.115 0.115 0.000   0 0.115
SEKBM7 27/07/2017 Call 13.000 2.895 2.895 0.000   0 3.000
SEKBO7 27/07/2017 Put 13.000 0.140 0.140 0.000   0 0.140
SEKBV7 27/07/2017 Call 13.250 2.660 2.660 0.000   0 2.765
SEKBW7 27/07/2017 Put 13.250 0.165 0.165 0.000   0 0.165
SEKBP7 27/07/2017 Call 13.500 2.435 2.435 0.000   0 2.540
SEKBQ7 27/07/2017 Put 13.500 0.200 0.200 0.000   0 0.205
SEKBI7 27/07/2017 Call 13.750 2.215 2.215 0.000   0 2.320
SEKBJ7 27/07/2017 Put 13.750 0.240 0.240 0.000   0 0.245
SEKC47 27/07/2017 Call 14.000 2.010 2.010 0.000   0 2.115
SEKC57 27/07/2017 Put 14.000 0.290 0.290 0.000   0 0.295
SEKBZ7 27/07/2017 Call 14.250 1.810 1.810 0.000   0 1.910
SEKC17 27/07/2017 Put 14.250 0.345 0.345 0.000   0 0.345
SEKBT7 27/07/2017 Call 14.500 1.625 1.625 0.000   0 1.725
SEKBU7 27/07/2017 Put 14.500 0.415 0.415 0.000   0 0.415
SEKC87 27/07/2017 Call 14.750 1.445 1.445 0.000   0 1.545
SEKC97 27/07/2017 Put 14.750 0.490 0.490 0.000   0 0.485
SEKC67 27/07/2017 Call 15.000 1.280 1.280 0.000   0 1.380
SEKC77 27/07/2017 Put 15.000 0.580 0.580 0.000   0 0.575
SEKBR7 27/07/2017 Call 15.500 0.990 0.990 0.000   0 1.085
SEKBS7 27/07/2017 Put 15.500 0.790 0.790 0.000   0 0.775
SEKBX7 27/07/2017 Call 16.000 0.745 0.745 0.000   19 0.835
SEKBY7 27/07/2017 Put 16.000 1.045 1.045 0.000   0 1.025
SEKB97 27/07/2017 Call 16.500 0.550 0.550 0.000   0 0.630
SEKBF7 27/07/2017 Put 16.500 1.355 1.355 0.000   0 1.320
SEKC27 27/07/2017 Call 17.000 0.405 0.405 0.000   0 0.470
SEKC37 27/07/2017 Put 17.000 1.710 1.710 0.000   0 1.660
SEKBK7 27/07/2017 Call 17.500 0.295 0.295 0.000   0 0.350
SEKBL7 27/07/2017 Put 17.500 2.100 2.100 0.000   0 2.040
SEKCP7 27/07/2017 Call 18.000 0.215 0.215 0.000   0 0.255
SEKCQ7 27/07/2017 Put 18.000 2.525 2.525 0.000   0 2.455
SEKCR7 27/07/2017 Call 18.500 0.160 0.160 0.000   0 0.190
SEKCS7 27/07/2017 Put 18.500 2.975 2.975 0.000   0 2.895
SEKCZ7 27/07/2017 Call 19.000 0.120 0.120 0.000   0 0.140
SEKD17 27/07/2017 Put 19.000 3.445 3.445 0.000   0 3.355
SEKCX7 27/07/2017 Call 19.500 0.090 0.090 0.000   0 0.105
SEKCY7 27/07/2017 Put 19.500 3.925 3.925 0.000   0 3.835
SEKD87 24/08/2017 Call 13.750 2.280 2.280 0.000      
SEKD97 24/08/2017 Put 13.750 0.300 0.300 0.000      
SEKE57 24/08/2017 Call 14.000 2.080 2.080 0.000      
SEKE67 24/08/2017 Put 14.000 0.350 0.350 0.000      
SEKDO7 24/08/2017 Call 14.250 1.895 1.895 0.000      
SEKDP7 24/08/2017 Put 14.250 0.415 0.415 0.000      
SEKDM7 24/08/2017 Call 14.500 1.715 1.715 0.000      
SEKDN7 24/08/2017 Put 14.500 0.485 0.485 0.000      
SEKDY7 24/08/2017 Call 14.750 1.545 1.545 0.000      
SEKDZ7 24/08/2017 Put 14.750 0.570 0.570 0.000      
SEKE77 24/08/2017 Call 15.000 1.385 1.385 0.000      
SEKE87 24/08/2017 Put 15.000 0.660 0.660 0.000      
SEKDK7 24/08/2017 Call 15.500 1.105 1.105 0.000      
SEKDL7 24/08/2017 Put 15.500 0.880 0.880 0.000      
SEKDW7 24/08/2017 Call 16.000 0.865 0.865 0.000      
SEKDX7 24/08/2017 Put 16.000 1.140 1.140 0.000      
SEKD47 24/08/2017 Call 16.500 0.665 0.665 0.000      
SEKD57 24/08/2017 Put 16.500 1.440 1.440 0.000      
SEKDU7 24/08/2017 Call 17.000 0.510 0.510 0.000      
SEKDV7 24/08/2017 Put 17.000 1.785 1.785 0.000      
SEKD67 24/08/2017 Call 17.500 0.385 0.385 0.000      
SEKD77 24/08/2017 Put 17.500 2.165 2.165 0.000      
SEKDQ7 24/08/2017 Call 18.000 0.290 0.290 0.000      
SEKDR7 24/08/2017 Put 18.000 2.575 2.575 0.000      
SEKE17 24/08/2017 Call 18.500 0.220 0.220 0.000      
SEKE27 24/08/2017 Put 18.500 3.015 3.015 0.000      
SEKDS7 24/08/2017 Call 19.000 0.170 0.170 0.000      
SEKDT7 24/08/2017 Put 19.000 3.470 3.470 0.000      
SEKE37 24/08/2017 Call 19.500 0.130 0.130 0.000      
SEKE47 24/08/2017 Put 19.500 3.945 3.945 0.000      
SEKWN9 28/09/2017 Call 12.250 3.630 3.630 0.000   0 3.735
SEKWO9 28/09/2017 Put 12.250 0.160 0.160 0.000   0 0.155
SEKW99 28/09/2017 Call 12.500 3.400 3.400 0.000   0 3.505
SEKWA9 28/09/2017 Put 12.500 0.185 0.185 0.000   0 0.180
SEKZS9 28/09/2017 Call 12.510 3.205 3.205 0.000   0 3.315
SEKZR9 28/09/2017 Put 12.510 0.185 0.185 0.000   40 0.180
SEKVU9 28/09/2017 Call 12.750 3.175 3.175 0.000   0 3.280
SEKVV9 28/09/2017 Put 12.750 0.215 0.215 0.000   0 0.210
SEKVG9 28/09/2017 Call 13.000 2.955 2.955 0.000   0 3.060
SEKVH9 28/09/2017 Put 13.000 0.255 0.255 0.000   0 0.250
SEKUB9 28/09/2017 Call 13.250 2.740 2.740 0.000   0 2.840
SEKUC9 28/09/2017 Put 13.250 0.300 0.300 0.000   0 0.290
SEKU19 28/09/2017 Call 13.500 2.530 2.530 0.000   0 2.635
SEKU29 28/09/2017 Put 13.500 0.350 0.350 0.000   0 0.340
SEKTQ9 28/09/2017 Call 13.750 2.330 2.330 0.000   0 2.430
SEKTR9 28/09/2017 Put 13.750 0.405 0.405 0.000   0 0.395
SEKTK9 28/09/2017 Call 14.000 2.140 2.140 0.000   0 2.235
SEKTL9 28/09/2017 Put 14.000 0.475 0.475 0.000   0 0.460
SEKTI9 28/09/2017 Call 14.250 1.955 1.955 0.000   0 2.050
SEKTJ9 28/09/2017 Put 14.250 0.545 0.545 0.000   0 0.530
SEKTA9 28/09/2017 Call 14.500 1.780 1.780 0.000   0 1.875
SEKTB9 28/09/2017 Put 14.500 0.635 0.635 0.000   0 0.615
SEKTO9 28/09/2017 Call 14.750 0.000 1.640 0.000   50 1.710
SEKTP9 28/09/2017 Put 14.750 0.725 0.725 0.000   50 0.705
SEKTM9 28/09/2017 Call 15.000 1.460 1.460 0.000   0 1.550
SEKTN9 28/09/2017 Put 15.000 0.830 0.830 0.000   0 0.805
SEKT69 28/09/2017 Call 15.500 1.185 1.185 0.000   0 1.270
SEKT79 28/09/2017 Put 15.500 1.065 1.065 0.000   0 1.030
SEKTW9 28/09/2017 Call 16.000 0.950 0.950 0.000   20 1.025
SEKTX9 28/09/2017 Put 16.000 1.335 1.335 0.000   0 1.295
SEKT89 28/09/2017 Call 16.500 0.750 0.750 0.000   0 0.825
SEKT99 28/09/2017 Put 16.500 1.645 1.645 0.000   0 1.600
SEKTE9 28/09/2017 Call 17.000 0.595 0.595 0.000   0 0.655
SEKTF9 28/09/2017 Put 17.000 1.985 1.985 0.000   0 1.935
SEKTU9 28/09/2017 Call 17.500 0.465 0.465 0.000   0 0.515
SEKTV9 28/09/2017 Put 17.500 2.360 2.360 0.000   0 2.300
SEKTG9 28/09/2017 Call 18.000 0.365 0.365 0.000   0 0.405
SEKTH9 28/09/2017 Put 18.000 2.760 2.760 0.000   0 2.690
SEKTS9 28/09/2017 Call 18.500 0.285 0.285 0.000   0 0.320
SEKTT9 28/09/2017 Put 18.500 3.180 3.180 0.000   0 3.105
SEKTY9 28/09/2017 Call 19.000 0.225 0.225 0.000   0 0.255
SEKTZ9 28/09/2017 Put 19.000 3.620 3.620 0.000   0 3.540
SEKTC9 28/09/2017 Call 19.500 0.180 0.180 0.000   0 0.205
SEKTD9 28/09/2017 Put 19.500 4.080 4.080 0.000   0 3.990
SEKB77 21/12/2017 Call 12.750 3.190 3.190 0.000   0 3.285
SEKB87 21/12/2017 Put 12.750 0.210 0.210 0.000   0 0.195
SEKZQ9 21/12/2017 Call 13.000 2.985 2.985 0.000   0 3.070
SEKZP9 21/12/2017 Put 13.000 0.255 0.255 0.000   0 0.240
SEKZK9 21/12/2017 Call 13.010 2.900 2.900 0.000   0 2.985
SEKZJ9 21/12/2017 Put 13.010 0.255 0.255 0.000   0 0.240
SEKYX9 21/12/2017 Call 13.250 2.790 2.790 0.000   0 2.875
SEKYZ9 21/12/2017 Put 13.250 0.310 0.310 0.000   0 0.290
SEKZL9 21/12/2017 Call 13.260 2.715 2.715 0.000   0 2.800
SEKZM9 21/12/2017 Put 13.260 0.305 0.305 0.000   600 0.290
SEKYT9 21/12/2017 Call 13.500 2.595 2.595 0.000   0 2.680
SEKYU9 21/12/2017 Put 13.500 0.370 0.370 0.000   0 0.350
SEKYL9 21/12/2017 Call 13.750 2.420 2.420 0.000   0 2.500
SEKYM9 21/12/2017 Put 13.750 0.435 0.435 0.000   0 0.415
SEKZ79 21/12/2017 Call 14.000 2.245 2.245 0.000   0 2.325
SEKZ89 21/12/2017 Put 14.000 0.515 0.515 0.000   0 0.490
SEKZ19 21/12/2017 Call 14.250 2.085 2.085 0.000   0 2.155
SEKZ29 21/12/2017 Put 14.250 0.595 0.595 0.000   0 0.570
SEKYP9 21/12/2017 Call 14.500 1.930 1.930 0.000   0 2.000
SEKYQ9 21/12/2017 Put 14.500 0.690 0.690 0.000   0 0.660
SEKZB9 21/12/2017 Call 14.750 1.780 1.780 0.000   0 1.850
SEKZC9 21/12/2017 Put 14.750 0.790 0.790 0.000   0 0.760
SEKZ99 21/12/2017 Call 15.000 1.645 1.645 0.000   0 1.710
SEKZA9 21/12/2017 Put 15.000 0.900 0.900 0.000   0 0.865
SEKYN9 21/12/2017 Call 15.500 1.385 1.385 0.000   0 1.445
SEKYO9 21/12/2017 Put 15.500 1.145 1.145 0.000   12 1.100
SEKYV9 21/12/2017 Call 16.000 1.165 1.165 0.000   10 1.220
SEKYW9 21/12/2017 Put 16.000 1.420 1.420 0.000   0 1.375
SEKZO9 21/12/2017 Call 16.010 1.150 1.150 0.000   619 1.200
SEKZN9 21/12/2017 Put 16.010 1.405 1.405 0.000   0 1.355
SEKYR9 21/12/2017 Call 16.500 0.975 0.975 0.000   0 1.020
SEKYS9 21/12/2017 Put 16.500 1.735 1.735 0.000   0 1.680
SEKZ59 21/12/2017 Call 17.000 0.805 0.805 0.000   0 0.845
SEKZ69 21/12/2017 Put 17.000 2.075 2.075 0.000   0 2.010
SEKRO9 21/12/2017 Call 17.500 0.660 0.660 0.000   10 0.700
SEKRP9 21/12/2017 Put 17.500 2.435 2.435 0.000   350 2.365
SEKZ39 21/12/2017 Call 18.000 0.545 0.545 0.000   0 0.575
SEKZ49 21/12/2017 Put 18.000 2.820 2.820 0.000   0 2.750
SEKZD9 21/12/2017 Call 18.500 0.440 0.440 0.000   0 0.465
SEKZE9 21/12/2017 Put 18.500 3.230 3.230 0.000   0 3.155
SEKZX9 21/12/2017 Call 19.000 0.355 0.355 0.000   0 0.380
SEKZY9 21/12/2017 Put 19.000 3.655 3.655 0.000   0 3.570
SEKD27 21/12/2017 Call 19.500 0.290 0.290 0.000   0 0.310
SEKD37 21/12/2017 Put 19.500 4.095 4.095 0.000   0 4.005
SEKQF9 27/06/2019 Call 19.000 1.155 1.155 0.000   0 1.195
SEKQE9 27/06/2019 Put 19.000 4.330 4.330 0.000   0 4.255
SEKQG9 27/06/2019 Call 19.010 1.135 1.135 0.000   0 1.175
SEKQH9 27/06/2019 Put 19.010 4.285 4.285 0.000   0 4.210

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.