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 * 15.680 Down -0.380 15.660 16.000 16.020 16.030 15.670 1,253,544 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 5.180 5.180 0.000   0 5.180
SEKEO9 26/05/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKE69 26/05/2016 Call 10.750 4.930 4.930 0.000   0 4.930
SEKE79 26/05/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKE49 26/05/2016 Call 11.000 4.680 4.680 0.000   0 4.680
SEKE59 26/05/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKDR9 26/05/2016 Call 11.250 4.430 4.430 0.000   0 4.430
SEKDS9 26/05/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKDP9 26/05/2016 Call 11.500 4.180 4.180 0.000   0 4.180
SEKDQ9 26/05/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKD99 26/05/2016 Call 11.750 3.930 3.930 0.000   0 3.930
SEKDK9 26/05/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKYC8 26/05/2016 Call 12.000 3.680 3.680 0.000   0 3.680
SEKYD8 26/05/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKYG8 26/05/2016 Call 12.250 3.430 3.430 0.000   0 3.430
SEKYH8 26/05/2016 Put 12.250 0.000 0.000 0.000   0 0.000
SEKYE8 26/05/2016 Call 12.500 3.180 3.180 0.000   0 3.180
SEKYF8 26/05/2016 Put 12.500 0.000 0.000 0.000   0 0.000
SEKY28 26/05/2016 Call 12.750 2.930 2.930 0.000   0 2.930
SEKY38 26/05/2016 Put 12.750 0.000 0.000 0.000   0 0.000
SEKXG8 26/05/2016 Call 13.000 2.680 2.680 0.000   0 2.680
SEKXH8 26/05/2016 Put 13.000 0.000 0.000 0.000   0 0.000
SEKXO8 26/05/2016 Call 13.250 2.430 2.430 0.000   0 2.430
SEKXP8 26/05/2016 Put 13.250 0.000 0.000 0.000   0 0.000
SEKXW8 26/05/2016 Call 13.500 2.180 2.180 0.000   0 2.180
SEKXY8 26/05/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SEKXK8 26/05/2016 Call 13.750 1.930 1.930 0.000   0 1.930
SEKXL8 26/05/2016 Put 13.750 0.000 0.000 0.000   0 0.000
SEKXU8 26/05/2016 Call 14.000 1.680 1.680 0.000   0 1.680
SEKXV8 26/05/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SEKXZ8 26/05/2016 Call 14.250 1.430 1.430 0.000   0 1.430
SEKY18 26/05/2016 Put 14.250 0.000 0.000 0.000   0 0.000
SEKYA8 26/05/2016 Call 14.500 1.185 1.185 0.000   0 1.185
SEKYB8 26/05/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SEKGW9 26/05/2016 Call 14.510 1.175 1.175 0.000   0 1.175
SEKGX9 26/05/2016 Put 14.510 0.000 0.000 0.000   0 0.000
SEKXM8 26/05/2016 Call 14.750 0.940 0.940 0.000   0 0.940
SEKXN8 26/05/2016 Put 14.750 0.000 0.000 0.000   0 0.000
SEKXS8 26/05/2016 Call 15.000 0.700 0.700 0.000   0 0.700
SEKXT8 26/05/2016 Put 15.000 0.004 0.004 0.000   0 0.004
SEKY88 26/05/2016 Call 15.500 0.290 0.290 0.000   0 0.290
SEKY98 26/05/2016 Put 15.500 0.070 0.070 0.000   0 0.070
SEKXQ8 26/05/2016 Call 16.000 0.060 0.060 0.000   0 0.060
SEKXR8 26/05/2016 Put 16.000 0.355 0.355 0.000   0 0.355
SEKKK9 26/05/2016 Call 16.010 0.055 0.055 0.000   0 0.055
SEKKL9 26/05/2016 Put 16.010 0.365 0.365 0.000   0 0.365
SEKY48 26/05/2016 Call 16.500 0.004 0.004 0.000   0 0.004
SEKY58 26/05/2016 Put 16.500 0.820 0.820 0.000   0 0.820
SEKI39 26/05/2016 Call 16.510 0.004 0.004 0.000   0 0.004
SEKI49 26/05/2016 Put 16.510 0.830 0.830 0.000   0 0.830
SEKXI8 26/05/2016 Call 17.000 0.000 0.000 0.000   0 0.000
SEKXJ8 26/05/2016 Put 17.000 1.320 1.320 0.000   0 1.320
SEKI69 26/05/2016 Call 17.010 0.000 0.000 0.000   0 0.000
SEKI59 26/05/2016 Put 17.010 1.330 1.330 0.000   0 1.330
SEKY68 26/05/2016 Call 17.500 0.000 0.000 0.000   0 0.000
SEKY78 26/05/2016 Put 17.500 1.820 1.820 0.000   0 1.820
SEKYU8 26/05/2016 Call 18.000 0.000 0.000 0.000   0 0.000
SEKYV8 26/05/2016 Put 18.000 2.320 2.320 0.000   0 2.320
SEKB29 26/05/2016 Call 18.500 0.000 0.000 0.000   0 0.000
SEKB39 26/05/2016 Put 18.500 2.820 2.820 0.000   0 2.820
SEKBH9 26/05/2016 Call 19.000 0.000 0.000 0.000   0 0.000
SEKBI9 26/05/2016 Put 19.000 3.320 3.320 0.000   0 3.320
SEKGK9 26/05/2016 Call 19.500 0.000 0.000 0.000   0 0.000
SEKGL9 26/05/2016 Put 19.500 3.820 3.820 0.000   0 3.820
SEKIK9 26/05/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIL9 26/05/2016 Put 20.000 4.320 4.320 0.000   0 4.320
SEKLL9 26/05/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLM9 26/05/2016 Put 20.500 4.820 4.820 0.000   0 4.820
SEKT18 23/06/2016 Call 10.000 5.695 5.695 0.000   0 5.695
SEKT28 23/06/2016 Put 10.000 0.000 0.000 0.000   0 0.000
SEKQ38 23/06/2016 Call 10.250 5.445 5.445 0.000   0 5.445
SEKQ48 23/06/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SEKNT8 23/06/2016 Call 10.500 5.195 5.195 0.000   0 5.195
SEKNU8 23/06/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKNV8 23/06/2016 Call 10.750 4.945 4.945 0.000   0 4.945
SEKNW8 23/06/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKNZ8 23/06/2016 Call 11.000 4.695 4.695 0.000   0 4.695
SEKP18 23/06/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKP28 23/06/2016 Call 11.250 4.445 4.445 0.000   0 4.445
SEKP38 23/06/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKNR8 23/06/2016 Call 11.500 4.195 4.195 0.000   0 4.195
SEKNS8 23/06/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKNX8 23/06/2016 Call 11.750 3.945 3.945 0.000   0 3.945
SEKNY8 23/06/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKIR8 23/06/2016 Call 12.000 3.695 3.695 0.000   0 3.695
SEKIS8 23/06/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKG78 23/06/2016 Call 12.250 3.450 3.450 0.000   0 3.450
SEKG88 23/06/2016 Put 12.250 0.000 0.000 0.000   0 0.000
SEKGR8 23/06/2016 Call 12.500 3.200 3.200 0.000   0 3.200
SEKGS8 23/06/2016 Put 12.500 0.001 0.001 0.000   0 0.001
SEKYM8 23/06/2016 Call 12.510 3.190 3.190 0.000   0 3.190
SEKYN8 23/06/2016 Put 12.510 0.001 0.001 0.000   0 0.001
SEKI68 23/06/2016 Call 12.750 2.950 2.950 0.000   0 2.950
SEKI78 23/06/2016 Put 12.750 0.002 0.002 0.000   0 0.002
SEKG58 23/06/2016 Call 13.000 2.700 2.700 0.000   0 2.700
SEKG68 23/06/2016 Put 13.000 0.005 0.005 0.000   0 0.005
SEKYP8 23/06/2016 Call 13.010 2.690 2.690 0.000   0 2.690
SEKYO8 23/06/2016 Put 13.010 0.005 0.005 0.000   0 0.005
SEKGV8 23/06/2016 Call 13.250 2.450 2.450 0.000   0 2.450
SEKGW8 23/06/2016 Put 13.250 0.009 0.009 0.000   0 0.009
SEKI28 23/06/2016 Call 13.500 2.210 2.210 0.000   0 2.210
SEKI38 23/06/2016 Put 13.500 0.015 0.015 0.000   0 0.015
SEKI88 23/06/2016 Call 13.750 1.970 1.970 0.000   0 1.970
SEKI98 23/06/2016 Put 13.750 0.025 0.025 0.000   0 0.025
SEKGP8 23/06/2016 Call 14.000 1.735 1.735 0.000   0 1.735
SEKGQ8 23/06/2016 Put 14.000 0.040 0.040 0.000   0 0.040
SEKGT8 23/06/2016 Call 14.250 1.515 1.515 0.000   0 1.515
SEKGU8 23/06/2016 Put 14.250 0.065 0.065 0.000   0 0.065
SEKGZ8 23/06/2016 Call 14.500 1.300 1.300 0.000   0 1.300
SEKI18 23/06/2016 Put 14.500 0.095 0.095 0.000   0 0.095
SEKGL8 23/06/2016 Call 14.750 1.095 1.095 0.000   0 1.095
SEKGM8 23/06/2016 Put 14.750 0.140 0.140 0.000   0 0.140
SEKK99 23/06/2016 Call 14.760 1.090 1.090 1.240 100 0 1.090
SEKK89 23/06/2016 Put 14.760 0.145 0.145 0.000   0 0.145
SEKGN8 23/06/2016 Call 15.000 0.905 0.905 0.000   0 0.905
SEKGO8 23/06/2016 Put 15.000 0.200 0.200 0.000   0 0.200
SEKI48 23/06/2016 Call 15.500 0.580 0.580 0.000   0 0.580
SEKI58 23/06/2016 Put 15.500 0.370 0.370 0.000   0 0.370
SEKG98 23/06/2016 Call 16.000 0.340 0.340 0.350 25 0 0.340
SEKGK8 23/06/2016 Put 16.000 0.625 0.625 0.500 10 0 0.625
SEKKN9 23/06/2016 Call 16.010 0.335 0.335 0.000   0 0.335
SEKKM9 23/06/2016 Put 16.010 0.630 0.630 0.000   0 0.630
SEKGX8 23/06/2016 Call 16.500 0.180 0.180 0.000   0 0.180
SEKGY8 23/06/2016 Put 16.500 0.970 0.970 0.000   0 0.970
SEKJ28 23/06/2016 Call 17.000 0.085 0.085 0.000   0 0.085
SEKJ38 23/06/2016 Put 17.000 1.385 1.385 0.000   0 1.385
SEKK29 23/06/2016 Call 17.010 0.080 0.080 0.000   0 0.080
SEKK39 23/06/2016 Put 17.010 1.385 1.385 0.000   0 1.385
SEKJ48 23/06/2016 Call 17.500 0.035 0.035 0.000   0 0.035
SEKJ58 23/06/2016 Put 17.500 1.845 1.845 0.000   0 1.845
SEKJ68 23/06/2016 Call 18.000 0.015 0.015 0.000   0 0.015
SEKJ78 23/06/2016 Put 18.000 2.325 2.325 0.000   0 2.325
SEKJ88 23/06/2016 Call 18.500 0.005 0.005 0.000   0 0.005
SEKJ98 23/06/2016 Put 18.500 2.820 2.820 0.000   0 2.820
SEKKL8 23/06/2016 Call 19.000 0.002 0.002 0.000   0 0.002
SEKKM8 23/06/2016 Put 19.000 3.320 3.320 0.000   0 3.320
SEKGM9 23/06/2016 Call 19.500 0.000 0.000 0.000   0 0.000
SEKGN9 23/06/2016 Put 19.500 3.820 3.820 0.000   0 3.820
SEKIM9 23/06/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIN9 23/06/2016 Put 20.000 4.320 4.320 0.000   0 4.320
SEKLN9 23/06/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLO9 23/06/2016 Put 20.500 4.820 4.820 0.000   0 4.820
SEKEP9 28/07/2016 Call 10.500 5.215 5.215 0.000   0 5.215
SEKEQ9 28/07/2016 Put 10.500 0.001 0.001 0.000   0 0.001
SEKEF9 28/07/2016 Call 10.750 4.970 4.970 0.000   0 4.970
SEKEG9 28/07/2016 Put 10.750 0.001 0.001 0.000   0 0.001
SEKE89 28/07/2016 Call 11.000 4.720 4.720 0.000   0 4.720
SEKE99 28/07/2016 Put 11.000 0.002 0.002 0.000   0 0.002
SEKDT9 28/07/2016 Call 11.250 4.470 4.470 0.000   0 4.470
SEKDU9 28/07/2016 Put 11.250 0.003 0.003 0.000   0 0.003
SEKDV9 28/07/2016 Call 11.500 4.220 4.220 0.000   0 4.220
SEKDW9 28/07/2016 Put 11.500 0.006 0.006 0.000   0 0.006
SEKDL9 28/07/2016 Call 11.750 3.975 3.975 0.000   0 3.975
SEKDM9 28/07/2016 Put 11.750 0.009 0.009 0.000   0 0.009
SEKD79 28/07/2016 Call 12.000 3.730 3.730 0.000   0 3.730
SEKD89 28/07/2016 Put 12.000 0.015 0.015 0.000   0 0.015
SEKD59 28/07/2016 Call 12.250 3.485 3.485 0.000   0 3.485
SEKD69 28/07/2016 Put 12.250 0.020 0.020 0.000   0 0.020
SEKD39 28/07/2016 Call 12.500 3.245 3.245 0.000   0 3.245
SEKD49 28/07/2016 Put 12.500 0.030 0.030 0.000   0 0.030
SEKCI9 28/07/2016 Call 12.750 3.005 3.005 0.000   0 3.005
SEKCJ9 28/07/2016 Put 12.750 0.040 0.040 0.000   0 0.040
SEKC19 28/07/2016 Call 13.000 2.775 2.775 0.000   0 2.775
SEKC29 28/07/2016 Put 13.000 0.055 0.055 0.000   0 0.055
SEKCQ9 28/07/2016 Call 13.250 2.550 2.550 0.000   0 2.550
SEKCR9 28/07/2016 Put 13.250 0.075 0.075 0.000   0 0.075
SEKCM9 28/07/2016 Call 13.500 2.325 2.325 0.000   0 2.325
SEKCN9 28/07/2016 Put 13.500 0.095 0.095 0.000   0 0.095
SEKCK9 28/07/2016 Call 13.750 2.110 2.110 0.000   0 2.110
SEKCL9 28/07/2016 Put 13.750 0.125 0.125 0.000   0 0.125
SEKC39 28/07/2016 Call 14.000 1.895 1.895 0.000   0 1.895
SEKC49 28/07/2016 Put 14.000 0.160 0.160 0.000   0 0.160
SEKIX9 28/07/2016 Call 14.010 1.885 1.885 0.000   0 1.885
SEKIW9 28/07/2016 Put 14.010 0.160 0.160 0.000   0 0.160
SEKCU9 28/07/2016 Call 14.250 1.685 1.685 0.000   0 1.685
SEKCV9 28/07/2016 Put 14.250 0.200 0.200 0.000   0 0.200
SEKIY9 28/07/2016 Call 14.260 1.680 1.680 0.000   0 1.680
SEKIZ9 28/07/2016 Put 14.260 0.200 0.200 0.000   0 0.200
SEKCO9 28/07/2016 Call 14.500 1.485 1.485 0.000   0 1.485
SEKCP9 28/07/2016 Put 14.500 0.250 0.250 0.000   0 0.250
SEKC59 28/07/2016 Call 14.750 1.300 1.300 0.000   0 1.300
SEKC69 28/07/2016 Put 14.750 0.315 0.315 0.000   0 0.315
SEKCW9 28/07/2016 Call 15.000 1.120 1.120 0.000   0 1.120
SEKCX9 28/07/2016 Put 15.000 0.385 0.385 0.000   0 0.385
SEKKA9 28/07/2016 Call 15.010 1.115 1.115 0.000   0 1.115
SEKKB9 28/07/2016 Put 15.010 0.390 0.390 0.000   0 0.390
SEKC99 28/07/2016 Call 15.500 0.820 0.820 0.000   0 0.820
SEKCF9 28/07/2016 Put 15.500 0.580 0.580 0.000   0 0.580
SEKCY9 28/07/2016 Call 16.000 0.575 0.575 0.000   0 0.575
SEKCZ9 28/07/2016 Put 16.000 0.830 0.830 0.000   0 0.830
SEKC79 28/07/2016 Call 16.500 0.390 0.390 0.000   0 0.390
SEKC89 28/07/2016 Put 16.500 1.145 1.145 0.000   0 1.145
SEKCS9 28/07/2016 Call 17.000 0.260 0.260 0.290 50 0 0.260
SEKCT9 28/07/2016 Put 17.000 1.510 1.510 0.000   0 1.510
SEKCG9 28/07/2016 Call 17.500 0.170 0.170 0.000   0 0.170
SEKCH9 28/07/2016 Put 17.500 1.925 1.925 0.000   0 1.925
SEKD19 28/07/2016 Call 18.000 0.110 0.110 0.000   0 0.110
SEKD29 28/07/2016 Put 18.000 2.380 2.380 0.000   0 2.380
SEKFX9 28/07/2016 Call 18.500 0.075 0.075 0.000   0 0.075
SEKFY9 28/07/2016 Put 18.500 2.850 2.850 0.000   0 2.850
SEKFZ9 28/07/2016 Call 19.000 0.050 0.050 0.000   0 0.050
SEKG19 28/07/2016 Put 19.000 3.340 3.340 0.000   0 3.340
SEKGO9 28/07/2016 Call 19.500 0.035 0.035 0.000   0 0.035
SEKGP9 28/07/2016 Put 19.500 3.830 3.830 0.000   0 3.830
SEKIO9 28/07/2016 Call 20.000 0.025 0.025 0.000   0 0.025
SEKIP9 28/07/2016 Put 20.000 4.325 4.325 0.000   0 4.325
SEKLP9 28/07/2016 Call 20.500 0.015 0.015 0.000   0 0.015
SEKLQ9 28/07/2016 Put 20.500 4.820 4.820 0.000   0 4.820
SEKFF9 25/08/2016 Call 12.750 3.075 3.075 0.000   0 3.075
SEKFG9 25/08/2016 Put 12.750 0.095 0.095 0.000   0 0.095
SEKEX9 25/08/2016 Call 13.000 2.855 2.855 0.000   0 2.855
SEKEY9 25/08/2016 Put 13.000 0.115 0.115 0.000   0 0.115
SEKFT9 25/08/2016 Call 13.250 2.645 2.645 0.000   0 2.645
SEKFU9 25/08/2016 Put 13.250 0.140 0.140 0.000   0 0.140
SEKFJ9 25/08/2016 Call 13.500 2.440 2.440 0.000   0 2.440
SEKFK9 25/08/2016 Put 13.500 0.170 0.170 0.000   0 0.170
SEKFH9 25/08/2016 Call 13.750 2.230 2.230 0.000   0 2.230
SEKFI9 25/08/2016 Put 13.750 0.210 0.210 0.000   0 0.210
SEKFN9 25/08/2016 Call 14.000 2.025 2.025 0.000   0 2.025
SEKFO9 25/08/2016 Put 14.000 0.250 0.250 0.000   0 0.250
SEKFL9 25/08/2016 Call 14.250 1.825 1.825 0.000   0 1.825
SEKFM9 25/08/2016 Put 14.250 0.310 0.310 0.000   0 0.310
SEKF49 25/08/2016 Call 14.500 1.640 1.640 0.000   0 1.640
SEKF59 25/08/2016 Put 14.500 0.370 0.370 0.000   0 0.370
SEKEZ9 25/08/2016 Call 14.750 1.460 1.460 0.000   0 1.460
SEKF19 25/08/2016 Put 14.750 0.445 0.445 0.000   0 0.445
SEKFP9 25/08/2016 Call 15.000 1.300 1.300 0.000   0 1.300
SEKFQ9 25/08/2016 Put 15.000 0.530 0.530 0.000   0 0.530
SEKF29 25/08/2016 Call 15.500 1.005 1.005 0.000   0 1.005
SEKF39 25/08/2016 Put 15.500 0.735 0.735 0.000   0 0.735
SEKFR9 25/08/2016 Call 16.000 0.760 0.760 0.000   0 0.760
SEKFS9 25/08/2016 Put 16.000 0.985 0.985 0.000   0 0.985
SEKF69 25/08/2016 Call 16.500 0.560 0.560 0.000   0 0.560
SEKF79 25/08/2016 Put 16.500 1.285 1.285 0.000   0 1.285
SEKFV9 25/08/2016 Call 17.000 0.400 0.400 0.000   0 0.400
SEKFW9 25/08/2016 Put 17.000 1.630 1.630 0.000   0 1.630
SEKF89 25/08/2016 Call 17.500 0.285 0.285 0.000   0 0.285
SEKF99 25/08/2016 Put 17.500 2.020 2.020 0.000   0 2.020
SEKG49 25/08/2016 Call 18.000 0.205 0.205 0.000   0 0.205
SEKG59 25/08/2016 Put 18.000 2.445 2.445 0.000   0 2.445
SEKG69 25/08/2016 Call 18.500 0.145 0.145 0.000   0 0.145
SEKG79 25/08/2016 Put 18.500 2.895 2.895 0.000   0 2.895
SEKG29 25/08/2016 Call 19.000 0.110 0.110 0.000   0 0.110
SEKG39 25/08/2016 Put 19.000 3.370 3.370 0.000   0 3.370
SEKGQ9 25/08/2016 Call 19.500 0.080 0.080 0.000   0 0.080
SEKGR9 25/08/2016 Put 19.500 3.855 3.855 0.000   0 3.855
SEKIQ9 25/08/2016 Call 20.000 0.060 0.060 0.065 48 0 0.060
SEKIR9 25/08/2016 Put 20.000 4.340 4.340 0.000   0 4.340
SEKLR9 25/08/2016 Call 20.500 0.040 0.040 0.000   0 0.040
SEKLS9 25/08/2016 Put 20.500 4.825 4.825 0.000   0 4.825
SEKT98 29/09/2016 Call 10.250 5.495 5.495 0.000   0 5.495
SEKTA8 29/09/2016 Put 10.250 0.025 0.025 0.000   0 0.025
SEKTD8 29/09/2016 Call 10.500 5.250 5.250 0.000   0 5.250
SEKTE8 29/09/2016 Put 10.500 0.035 0.035 0.000   0 0.035
SEKTR8 29/09/2016 Call 10.750 5.000 5.000 0.000   0 5.000
SEKTS8 29/09/2016 Put 10.750 0.045 0.045 0.000   0 0.045
SEKTL8 29/09/2016 Call 11.000 4.755 4.755 0.000   0 4.755
SEKTM8 29/09/2016 Put 11.000 0.050 0.050 0.000   0 0.050
SEKT58 29/09/2016 Call 11.250 4.515 4.515 0.000   0 4.515
SEKT68 29/09/2016 Put 11.250 0.060 0.060 0.000   0 0.060
SEKTJ8 29/09/2016 Call 11.500 4.275 4.275 0.000   0 4.275
SEKTK8 29/09/2016 Put 11.500 0.070 0.070 0.000   0 0.070
SEKTX8 29/09/2016 Call 11.750 4.040 4.040 0.000   0 4.040
SEKTY8 29/09/2016 Put 11.750 0.080 0.080 0.000   0 0.080
SEKTN8 29/09/2016 Call 12.000 3.810 3.810 0.000   0 3.810
SEKTO8 29/09/2016 Put 12.000 0.100 0.100 0.000   0 0.100
SEKT78 29/09/2016 Call 12.250 3.580 3.580 0.000   0 3.580
SEKT88 29/09/2016 Put 12.250 0.120 0.120 0.000   0 0.120
SEKTH8 29/09/2016 Call 12.500 3.350 3.350 0.000   0 3.350
SEKTI8 29/09/2016 Put 12.500 0.145 0.145 0.000   0 0.145
SEKTV8 29/09/2016 Call 12.750 3.135 3.135 0.000   0 3.135
SEKTW8 29/09/2016 Put 12.750 0.170 0.170 0.000   0 0.170
SEKTB8 29/09/2016 Call 13.000 2.915 2.915 0.000   0 2.915
SEKTC8 29/09/2016 Put 13.000 0.205 0.205 0.000   0 0.205
SEKTF8 29/09/2016 Call 13.250 2.710 2.710 0.000   0 2.710
SEKTG8 29/09/2016 Put 13.250 0.245 0.245 0.000   0 0.245
SEKTT8 29/09/2016 Call 13.500 2.505 2.505 0.000   0 2.505
SEKTU8 29/09/2016 Put 13.500 0.290 0.290 0.000   0 0.290
SEKKH9 29/09/2016 Call 13.510 2.385 2.385 0.000   0 2.385
SEKKG9 29/09/2016 Put 13.510 0.290 0.290 0.000   0 0.290
SEKTP8 29/09/2016 Call 13.750 2.305 2.305 0.000   0 2.305
SEKTQ8 29/09/2016 Put 13.750 0.345 0.345 0.000   0 0.345
SEKKE9 29/09/2016 Call 13.760 2.190 2.190 0.000   0 2.190
SEKKF9 29/09/2016 Put 13.760 0.345 0.345 0.000   0 0.345
SEKTZ8 29/09/2016 Call 14.000 2.110 2.110 0.000   0 2.110
SEKU18 29/09/2016 Put 14.000 0.405 0.405 0.000   0 0.405
SEKK59 29/09/2016 Call 14.010 2.005 2.005 0.000   0 2.005
SEKK49 29/09/2016 Put 14.010 0.405 0.405 0.000   0 0.405
SEKU48 29/09/2016 Call 14.250 1.925 1.925 0.000   0 1.925
SEKU58 29/09/2016 Put 14.250 0.480 0.480 0.000   0 0.480
SEKK69 29/09/2016 Call 14.260 1.825 1.825 0.000   0 1.825
SEKK79 29/09/2016 Put 14.260 0.480 0.480 0.000   0 0.480
SEKUA8 29/09/2016 Call 14.500 1.745 1.745 0.000   0 1.745
SEKUB8 29/09/2016 Put 14.500 0.555 0.555 0.000   0 0.555
SEKKI9 29/09/2016 Call 14.510 1.655 1.655 0.000   0 1.655
SEKKJ9 29/09/2016 Put 14.510 0.560 0.560 0.000   0 0.560
SEKUI8 29/09/2016 Call 14.750 1.575 1.575 0.000   0 1.575
SEKUJ8 29/09/2016 Put 14.750 0.650 0.650 0.000   0 0.650
SEKVN8 29/09/2016 Call 15.000 1.415 1.415 0.000   0 1.415
SEKVO8 29/09/2016 Put 15.000 0.745 0.745 0.000   0 0.745
SEKVT8 29/09/2016 Call 15.500 1.125 1.125 0.000   0 1.125
SEKVU8 29/09/2016 Put 15.500 0.970 0.970 0.000   0 0.970
SEKVZ8 29/09/2016 Call 16.000 0.880 0.880 0.000   0 0.880
SEKW18 29/09/2016 Put 16.000 1.235 1.235 0.000   0 1.235
SEKWW8 29/09/2016 Call 16.500 0.675 0.675 0.000   0 0.675
SEKWX8 29/09/2016 Put 16.500 1.540 1.540 0.000   0 1.540
SEKWU8 29/09/2016 Call 17.000 0.515 0.515 0.000   0 0.515
SEKWV8 29/09/2016 Put 17.000 1.885 1.885 0.000   0 1.885
SEKXD8 29/09/2016 Call 17.500 0.390 0.390 0.000   0 0.390
SEKXF8 29/09/2016 Put 17.500 2.265 2.265 0.000   0 2.265
SEKYW8 29/09/2016 Call 18.000 0.295 0.295 0.000   0 0.295
SEKYX8 29/09/2016 Put 18.000 2.670 2.670 0.000   0 2.670
SEKB49 29/09/2016 Call 18.500 0.225 0.225 0.000   0 0.225
SEKB59 29/09/2016 Put 18.500 3.105 3.105 0.000   0 3.105
SEKBJ9 29/09/2016 Call 19.000 0.175 0.175 0.000   0 0.175
SEKBK9 29/09/2016 Put 19.000 3.555 3.555 0.000   0 3.555
SEKGS9 29/09/2016 Call 19.500 0.145 0.145 0.000   0 0.145
SEKGT9 29/09/2016 Put 19.500 4.020 4.020 0.000   0 4.020
SEKIF9 29/09/2016 Call 19.510 0.135 0.135 0.000   0 0.135
SEKI99 29/09/2016 Put 19.510 4.015 4.015 0.000   0 4.015
SEKIS9 29/09/2016 Call 20.000 0.110 0.110 0.000   0 0.110
SEKIT9 29/09/2016 Put 20.000 4.480 4.480 0.000   0 4.480
SEKLT9 29/09/2016 Call 20.500 0.065 0.065 0.000   0 0.065
SEKLU9 29/09/2016 Put 20.500 4.935 4.935 0.000   0 4.935
SEKM39 27/10/2016 Call 13.750 2.365 2.365 0.000   0 2.365
SEKM49 27/10/2016 Put 13.750 0.400 0.400 0.000   0 0.400
SEKL39 27/10/2016 Call 14.000 2.170 2.170 0.000   0 2.170
SEKL49 27/10/2016 Put 14.000 0.470 0.470 0.000   0 0.470
SEKLB9 27/10/2016 Call 14.250 1.990 1.990 0.000   0 1.990
SEKLC9 27/10/2016 Put 14.250 0.545 0.545 0.000   0 0.545
SEKKW9 27/10/2016 Call 14.500 1.815 1.815 0.000   0 1.815
SEKKX9 27/10/2016 Put 14.500 0.625 0.625 0.000   0 0.625
SEKL99 27/10/2016 Call 14.750 1.655 1.655 0.000   0 1.655
SEKLA9 27/10/2016 Put 14.750 0.720 0.720 0.000   0 0.720
SEKLJ9 27/10/2016 Call 15.000 1.495 1.495 0.000   0 1.495
SEKLK9 27/10/2016 Put 15.000 0.815 0.815 0.000   0 0.815
SEKKS9 27/10/2016 Call 15.500 1.215 1.215 0.000   0 1.215
SEKKT9 27/10/2016 Put 15.500 1.045 1.045 0.000   0 1.045
SEKLH9 27/10/2016 Call 16.000 0.975 0.975 0.000   0 0.975
SEKLI9 27/10/2016 Put 16.000 1.310 1.310 0.000   0 1.310
SEKKQ9 27/10/2016 Call 16.500 0.770 0.770 0.000   0 0.770
SEKKR9 27/10/2016 Put 16.500 1.615 1.615 0.000   0 1.615
SEKLD9 27/10/2016 Call 17.000 0.605 0.605 0.000   0 0.605
SEKLE9 27/10/2016 Put 17.000 1.955 1.955 0.000   0 1.955
SEKKU9 27/10/2016 Call 17.500 0.465 0.465 0.000   0 0.465
SEKKV9 27/10/2016 Put 17.500 2.320 2.320 0.000   0 2.320
SEKLF9 27/10/2016 Call 18.000 0.355 0.355 0.000   0 0.355
SEKLG9 27/10/2016 Put 18.000 2.715 2.715 0.000   0 2.715
SEKL79 27/10/2016 Call 18.500 0.270 0.270 0.000   0 0.270
SEKL89 27/10/2016 Put 18.500 3.130 3.130 0.000   0 3.130
SEKKY9 27/10/2016 Call 19.000 0.205 0.205 0.000   0 0.205
SEKKZ9 27/10/2016 Put 19.000 3.565 3.565 0.000   0 3.565
SEKL59 27/10/2016 Call 19.500 0.160 0.160 0.000   0 0.160
SEKL69 27/10/2016 Put 19.500 4.020 4.020 0.000   0 4.020
SEKL19 27/10/2016 Call 20.000 0.120 0.120 0.000   0 0.120
SEKL29 27/10/2016 Put 20.000 4.480 4.480 0.000   0 4.480
SEKLW9 27/10/2016 Call 20.500 0.090 0.090 0.000   0 0.090
SEKLX9 27/10/2016 Put 20.500 4.950 4.950 0.000   0 4.950
SEKER9 22/12/2016 Call 10.500 5.260 5.260 0.000   0 5.260
SEKES9 22/12/2016 Put 10.500 0.065 0.065 0.000   0 0.065
SEKEJ9 22/12/2016 Call 10.750 5.025 5.025 0.000   0 5.025
SEKEK9 22/12/2016 Put 10.750 0.080 0.080 0.000   0 0.080
SEKEH9 22/12/2016 Call 11.000 4.785 4.785 0.000   0 4.785
SEKEI9 22/12/2016 Put 11.000 0.095 0.095 0.000   0 0.095
SEKDX9 22/12/2016 Call 11.250 4.555 4.555 0.000   0 4.555
SEKDY9 22/12/2016 Put 11.250 0.115 0.115 0.000   0 0.115
SEKDZ9 22/12/2016 Call 11.500 4.325 4.325 0.000   0 4.325
SEKE19 22/12/2016 Put 11.500 0.135 0.135 0.000   0 0.135
SEKDN9 22/12/2016 Call 11.750 4.095 4.095 0.000   0 4.095
SEKDO9 22/12/2016 Put 11.750 0.160 0.160 0.000   0 0.160
SEKJW9 22/12/2016 Call 11.760 4.025 4.025 0.000   0 4.025
SEKJV9 22/12/2016 Put 11.760 0.160 0.160 0.000   0 0.160
SEKBY9 22/12/2016 Call 12.000 3.875 3.875 0.000   0 3.875
SEKBZ9 22/12/2016 Put 12.000 0.190 0.190 0.000   0 0.190
SEKJY9 22/12/2016 Call 12.010 3.810 3.810 0.000   0 3.810
SEKJX9 22/12/2016 Put 12.010 0.190 0.190 0.000   0 0.190
SEKBU9 22/12/2016 Call 12.250 3.655 3.655 0.000   0 3.655
SEKBV9 22/12/2016 Put 12.250 0.225 0.225 0.000   0 0.225
SEKBW9 22/12/2016 Call 12.500 3.440 3.440 0.000   0 3.440
SEKBX9 22/12/2016 Put 12.500 0.265 0.265 0.000   0 0.265
SEKZU8 22/12/2016 Call 12.750 3.235 3.235 0.000   0 3.235
SEKZV8 22/12/2016 Put 12.750 0.305 0.305 0.000   0 0.305
SEKYZ8 22/12/2016 Call 13.000 3.030 3.030 0.000   0 3.030
SEKZ18 22/12/2016 Put 13.000 0.355 0.355 0.000   0 0.355
SEKZC8 22/12/2016 Call 13.250 2.840 2.840 0.000   0 2.840
SEKZD8 22/12/2016 Put 13.250 0.415 0.415 0.000   0 0.415
SEKZM8 22/12/2016 Call 13.500 2.655 2.655 0.000   0 2.655
SEKZN8 22/12/2016 Put 13.500 0.475 0.475 0.000   0 0.475
SEKZO8 22/12/2016 Call 13.750 2.470 2.470 0.000   0 2.470
SEKZP8 22/12/2016 Put 13.750 0.545 0.545 0.000   0 0.545
SEKZ68 22/12/2016 Call 14.000 2.295 2.295 0.000   0 2.295
SEKZ78 22/12/2016 Put 14.000 0.615 0.615 0.000   0 0.615
SEKZG8 22/12/2016 Call 14.250 2.120 2.120 0.000   0 2.120
SEKZH8 22/12/2016 Put 14.250 0.695 0.695 0.000   0 0.695
SEKZK8 22/12/2016 Call 14.500 1.955 1.955 0.000   0 1.955
SEKZL8 22/12/2016 Put 14.500 0.785 0.785 0.000   0 0.785
SEKZS8 22/12/2016 Call 14.750 1.795 1.795 0.000   0 1.795
SEKZT8 22/12/2016 Put 14.750 0.875 0.875 0.000   0 0.875
SEKZ48 22/12/2016 Call 15.000 1.650 1.650 0.000   0 1.650
SEKZ58 22/12/2016 Put 15.000 0.980 0.980 0.000   0 0.980
SEKZI8 22/12/2016 Call 15.500 1.375 1.375 0.000   0 1.375
SEKZJ8 22/12/2016 Put 15.500 1.205 1.205 0.000   0 1.205
SEKZE8 22/12/2016 Call 16.000 1.140 1.140 0.000   0 1.140
SEKZF8 22/12/2016 Put 16.000 1.475 1.475 0.000   0 1.475
SEKZ88 22/12/2016 Call 16.500 0.940 0.940 0.000   0 0.940
SEKZ98 22/12/2016 Put 16.500 1.775 1.775 0.000   0 1.775
SEKZA8 22/12/2016 Call 17.000 0.765 0.765 0.000   0 0.765
SEKZB8 22/12/2016 Put 17.000 2.100 2.100 0.000   0 2.100
SEKZQ8 22/12/2016 Call 17.500 0.615 0.615 0.000   0 0.615
SEKZR8 22/12/2016 Put 17.500 2.455 2.455 0.000   0 2.455
SEKEW9 22/12/2016 Call 17.510 0.615 0.615 0.000   0 0.615
SEKEV9 22/12/2016 Put 17.510 2.425 2.425 0.000   0 2.425
SEKZ28 22/12/2016 Call 18.000 0.505 0.505 0.000   0 0.505
SEKZ38 22/12/2016 Put 18.000 2.840 2.840 0.000   0 2.840
SEKET9 22/12/2016 Call 18.010 0.500 0.500 0.000   0 0.500
SEKEU9 22/12/2016 Put 18.010 2.805 2.805 0.000   0 2.805
SEKB69 22/12/2016 Call 18.500 0.410 0.410 0.000   0 0.410
SEKB79 22/12/2016 Put 18.500 3.245 3.245 0.000   0 3.245
SEKBL9 22/12/2016 Call 19.000 0.330 0.330 0.000   0 0.330
SEKBM9 22/12/2016 Put 19.000 3.670 3.670 0.000   0 3.670
SEKGU9 22/12/2016 Call 19.500 0.275 0.275 0.000   0 0.275
SEKGV9 22/12/2016 Put 19.500 4.110 4.110 0.000   0 4.110
SEKIU9 22/12/2016 Call 20.000 0.225 0.225 0.000   0 0.225
SEKIV9 22/12/2016 Put 20.000 4.555 4.555 0.000   0 4.555
SEKLY9 22/12/2016 Call 20.500 0.190 0.190 0.000   0 0.190
SEKLZ9 22/12/2016 Put 20.500 5.000 5.000 0.000   0 5.000
SEKKC9 30/03/2017 Call 13.250 2.860 2.860 0.000   0 2.860
SEKKD9 30/03/2017 Put 13.250 0.475 0.475 0.000   0 0.475
SEKJ39 30/03/2017 Call 13.500 2.675 2.675 0.000   0 2.675
SEKJ49 30/03/2017 Put 13.500 0.545 0.545 0.000   0 0.545
SEKJP9 30/03/2017 Call 13.750 2.505 2.505 0.000   0 2.505
SEKJQ9 30/03/2017 Put 13.750 0.625 0.625 0.000   0 0.625
SEKJH9 30/03/2017 Call 14.000 2.335 2.335 0.000   0 2.335
SEKJI9 30/03/2017 Put 14.000 0.705 0.705 0.000   0 0.705
SEKJ99 30/03/2017 Call 14.250 2.175 2.175 0.000   0 2.175
SEKJA9 30/03/2017 Put 14.250 0.800 0.800 0.000   0 0.800
SEKJ59 30/03/2017 Call 14.500 2.025 2.025 0.000   0 2.025
SEKJ69 30/03/2017 Put 14.500 0.900 0.900 0.000   0 0.900
SEKJT9 30/03/2017 Call 14.750 1.875 1.875 0.000   0 1.875
SEKJU9 30/03/2017 Put 14.750 1.000 1.000 0.000   0 1.000
SEKJJ9 30/03/2017 Call 15.000 1.740 1.740 0.000   0 1.740
SEKJK9 30/03/2017 Put 15.000 1.120 1.120 0.000   0 1.120
SEKJF9 30/03/2017 Call 15.500 1.485 1.485 0.000   0 1.485
SEKJG9 30/03/2017 Put 15.500 1.360 1.360 0.000   0 1.360
SEKJR9 30/03/2017 Call 16.000 1.265 1.265 0.000   0 1.265
SEKJS9 30/03/2017 Put 16.000 1.640 1.640 0.000   0 1.640
SEKJ19 30/03/2017 Call 16.500 1.075 1.075 0.000   0 1.075
SEKJ29 30/03/2017 Put 16.500 1.940 1.940 0.000   0 1.940
SEKJD9 30/03/2017 Call 17.000 0.900 0.900 0.000   0 0.900
SEKJE9 30/03/2017 Put 17.000 2.265 2.265 0.000   0 2.265
SEKJN9 30/03/2017 Call 17.500 0.755 0.755 0.000   0 0.755
SEKJO9 30/03/2017 Put 17.500 2.615 2.615 0.000   0 2.615
SEKJB9 30/03/2017 Call 18.000 0.625 0.625 0.000   0 0.625
SEKJC9 30/03/2017 Put 18.000 2.980 2.980 0.000   0 2.980
SEKJL9 30/03/2017 Call 18.500 0.510 0.510 0.000   0 0.510
SEKJM9 30/03/2017 Put 18.500 3.370 3.370 0.000   0 3.370
SEKJ79 30/03/2017 Call 19.000 0.420 0.420 0.000   0 0.420
SEKJ89 30/03/2017 Put 19.000 3.775 3.775 0.000   0 3.775
SEKJZ9 30/03/2017 Call 19.500 0.340 0.340 0.000   0 0.340
SEKK19 30/03/2017 Put 19.500 4.195 4.195 0.000   0 4.195
SEKKO9 30/03/2017 Call 20.000 0.275 0.275 0.000   0 0.275
SEKKP9 30/03/2017 Put 20.000 4.630 4.630 0.000   0 4.630
SEKM19 30/03/2017 Call 20.500 0.225 0.225 0.000   0 0.225
SEKM29 30/03/2017 Put 20.500 5.070 5.070 0.000   0 5.070

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.