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 16.100 Up 0.120 16.090 16.100 16.210 16.260 16.020 234,465 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
SEKQB9 29/09/2016 Call 0.010 15.910 15.910 0.000   0 15.800
SEKT98 29/09/2016 Call 10.250 5.845 5.845 0.000   0 5.740
SEKTA8 29/09/2016 Put 10.250 0.000 0.000 0.000   0 0.000
SEKTD8 29/09/2016 Call 10.500 5.595 5.595 0.000   0 5.490
SEKTE8 29/09/2016 Put 10.500 0.000 0.000 0.000   0 0.000
SEKTR8 29/09/2016 Call 10.750 5.345 5.345 0.000   0 5.240
SEKTS8 29/09/2016 Put 10.750 0.000 0.000 0.000   0 0.000
SEKTL8 29/09/2016 Call 11.000 5.100 5.100 0.000   0 4.990
SEKTM8 29/09/2016 Put 11.000 0.000 0.000 0.000   0 0.000
SEKT58 29/09/2016 Call 11.250 4.850 4.850 0.000   0 4.740
SEKT68 29/09/2016 Put 11.250 0.000 0.000 0.000   0 0.000
SEKTJ8 29/09/2016 Call 11.500 0.000 0.000 0.000   0 4.490
SEKTK8 29/09/2016 Put 11.500 0.000 0.000 0.000   0 0.000
SEKTX8 29/09/2016 Call 11.750 0.000 0.000 0.000   0 4.240
SEKTY8 29/09/2016 Put 11.750 0.000 0.000 0.000   0 0.000
SEKTN8 29/09/2016 Call 12.000 4.100 4.100 0.000   0 3.990
SEKTO8 29/09/2016 Put 12.000 0.000 0.000 0.000   0 0.000
SEKT78 29/09/2016 Call 12.250 3.855 3.855 0.000   0 3.740
SEKT88 29/09/2016 Put 12.250 0.000 0.000 0.000   0 0.001
SEKTH8 29/09/2016 Call 12.500 3.605 3.605 0.000   0 3.490
SEKTI8 29/09/2016 Put 12.500 0.001 0.001 0.000   0 0.002
SEKTV8 29/09/2016 Call 12.750 3.360 3.360 0.000   0 3.240
SEKTW8 29/09/2016 Put 12.750 0.002 0.002 0.000   0 0.003
SEKTB8 29/09/2016 Call 13.000 3.110 3.110 0.000   0 2.990
SEKTC8 29/09/2016 Put 13.000 0.003 0.003 0.000   35 0.006
SEKTF8 29/09/2016 Call 13.250 2.865 2.865 0.000   0 2.740
SEKTG8 29/09/2016 Put 13.250 0.006 0.006 0.000   0 0.010
SEKTT8 29/09/2016 Call 13.500 2.615 2.615 0.000   0 2.490
SEKTU8 29/09/2016 Put 13.500 0.010 0.010 0.000   491 0.020
SEKKH9 29/09/2016 Call 13.510 2.460 2.460 0.000   0 2.315
SEKKG9 29/09/2016 Put 13.510 0.010 0.010 0.000   0 0.020
SEKTP8 29/09/2016 Call 13.750 2.370 2.370 0.000   0 2.245
SEKTQ8 29/09/2016 Put 13.750 0.020 0.020 0.000   200 0.030
SEKKE9 29/09/2016 Call 13.760 2.220 2.220 0.000   23 2.075
SEKKF9 29/09/2016 Put 13.760 0.020 0.020 0.000   0 0.030
SEKTZ8 29/09/2016 Call 14.000 2.125 2.125 0.000   24 2.005
SEKU18 29/09/2016 Put 14.000 0.035 0.035 0.000   491 0.045
SEKK59 29/09/2016 Call 14.010 1.985 1.985 0.000   23 1.845
SEKK49 29/09/2016 Put 14.010 0.035 0.035 0.000   0 0.045
SEKU48 29/09/2016 Call 14.250 1.845 1.940 0.000   0 1.765
SEKU58 29/09/2016 Put 14.250 0.030 0.090 0.000   100 0.070
SEKK69 29/09/2016 Call 14.260 1.700 1.795 0.000   0 1.620
SEKK79 29/09/2016 Put 14.260 0.030 0.090 0.000   0 0.070
SEKUA8 29/09/2016 Call 14.500 1.605 1.700 0.000   0 1.530
SEKUB8 29/09/2016 Put 14.500 0.055 0.115 0.000   1,200 0.100
SEKKI9 29/09/2016 Call 14.510 1.475 1.570 0.000   0 1.405
SEKKJ9 29/09/2016 Put 14.510 0.055 0.115 0.000   0 0.100
SEKUI8 29/09/2016 Call 14.750 1.375 1.470 0.000   0 1.305
SEKUJ8 29/09/2016 Put 14.750 0.090 0.150 0.000   100 0.140
SEKVN8 29/09/2016 Call 15.000 1.150 1.245 0.000   30 1.095
SEKVO8 29/09/2016 Put 15.000 0.130 0.185 0.000   910 0.195
SEKVT8 29/09/2016 Call 15.500 0.745 0.840 0.000   0 0.715
SEKVU8 29/09/2016 Put 15.500 0.260 0.325 0.000   440 0.355
SEKVZ8 29/09/2016 Call 16.000 0.420 0.475 0.000   227 0.420
SEKW18 29/09/2016 Put 16.000 0.465 0.555 0.000   190 0.590
SEKWW8 29/09/2016 Call 16.500 0.205 0.250 0.220 50 481 0.220
SEKWX8 29/09/2016 Put 16.500 0.770 0.865 0.000   221 0.915
SEKWU8 29/09/2016 Call 17.000 0.090 0.140 0.000   393 0.105
SEKWV8 29/09/2016 Put 17.000 1.160 1.255 0.000   68 1.310
SEKRL9 29/09/2016 Call 17.010 0.085 0.145 0.000   378 0.100
SEKRK9 29/09/2016 Put 17.010 1.165 1.260 0.000   55 1.315
SEKXD8 29/09/2016 Call 17.500 0.030 0.070 0.000   1,125 0.045
SEKXF8 29/09/2016 Put 17.500 1.605 1.700 0.000   0 1.755
SEKYW8 29/09/2016 Call 18.000 0.007 0.065 0.000   950 0.020
SEKYX8 29/09/2016 Put 18.000 2.080 2.175 0.000   0 2.230
SEKB49 29/09/2016 Call 18.500 0.006 0.006 0.000   1,200 0.007
SEKB59 29/09/2016 Put 18.500 2.620 2.620 0.000   0 2.715
SEKBJ9 29/09/2016 Call 19.000 0.002 0.002 0.000   1,200 0.002
SEKBK9 29/09/2016 Put 19.000 3.110 3.110 0.000   0 3.210
SEKGS9 29/09/2016 Call 19.500 0.001 0.001 0.000   0 0.001
SEKGT9 29/09/2016 Put 19.500 3.600 3.600 0.000   0 3.705
SEKIF9 29/09/2016 Call 19.510 0.001 0.001 0.000   0 0.001
SEKI99 29/09/2016 Put 19.510 3.600 3.600 0.000   22 3.705
SEKIS9 29/09/2016 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIT9 29/09/2016 Put 20.000 0.000 0.000 0.000   0 4.200
SEKLT9 29/09/2016 Call 20.500 0.000 0.000 0.000   0 0.000
SEKLU9 29/09/2016 Put 20.500 4.590 4.590 0.000   0 4.695
SEKPR9 27/10/2016 Call 12.750 3.370 3.370 0.000   0 3.240
SEKPS9 27/10/2016 Put 12.750 0.025 0.025 0.000   0 0.025
SEKPT9 27/10/2016 Call 13.000 3.120 3.120 0.000   0 2.990
SEKPU9 27/10/2016 Put 13.000 0.035 0.035 0.000   0 0.040
SEKPL9 27/10/2016 Call 13.250 2.875 2.875 0.000   0 2.745
SEKPM9 27/10/2016 Put 13.250 0.050 0.050 0.000   0 0.055
SEKM59 27/10/2016 Call 13.500 2.630 2.630 0.000   0 2.500
SEKM69 27/10/2016 Put 13.500 0.065 0.065 0.000   0 0.075
SEKM39 27/10/2016 Call 13.750 2.390 2.390 0.000   0 2.260
SEKM49 27/10/2016 Put 13.750 0.055 0.105 0.000   0 0.095
SEKL39 27/10/2016 Call 14.000 2.150 2.150 0.000   0 2.030
SEKL49 27/10/2016 Put 14.000 0.075 0.130 0.000   0 0.125
SEKLB9 27/10/2016 Call 14.250 1.875 1.970 0.000   0 1.800
SEKLC9 27/10/2016 Put 14.250 0.115 0.160 0.000   0 0.160
SEKKW9 27/10/2016 Call 14.500 1.650 1.745 0.000   0 1.580
SEKKX9 27/10/2016 Put 14.500 0.150 0.195 0.000   32 0.200
SEKL99 27/10/2016 Call 14.750 1.435 1.530 0.000   0 1.370
SEKLA9 27/10/2016 Put 14.750 0.200 0.240 0.000   0 0.255
SEKLJ9 27/10/2016 Call 15.000 1.230 1.280 1.195 28 0 1.170
SEKLK9 27/10/2016 Put 15.000 0.255 0.310 0.000   5 0.320
SEKKS9 27/10/2016 Call 15.500 0.865 0.920 0.835 9 0 0.825
SEKKT9 27/10/2016 Put 15.500 0.410 0.485 0.000   160 0.495
SEKLH9 27/10/2016 Call 16.000 0.570 0.625 0.000   100 0.555
SEKLI9 27/10/2016 Put 16.000 0.620 0.710 0.000   0 0.730
SEKKQ9 27/10/2016 Call 16.500 0.350 0.410 0.380 10 624 0.355
SEKKR9 27/10/2016 Put 16.500 0.905 0.995 0.000   0 1.030
SEKLD9 27/10/2016 Call 17.000 0.200 0.255 0.000   362 0.215
SEKLE9 27/10/2016 Put 17.000 1.255 1.350 0.000   0 1.395
SEKKU9 27/10/2016 Call 17.500 0.110 0.155 0.000   42 0.130
SEKKV9 27/10/2016 Put 17.500 1.665 1.760 0.000   0 1.810
SEKRQ9 27/10/2016 Call 17.510 0.105 0.170 0.000   0 0.125
SEKRR9 27/10/2016 Put 17.510 1.660 1.755 0.000   0 1.805
SEKLF9 27/10/2016 Call 18.000 0.050 0.110 0.000   1,323 0.075
SEKLG9 27/10/2016 Put 18.000 2.115 2.210 0.000   0 2.260
SEKL79 27/10/2016 Call 18.500 0.040 0.040 0.000   0 0.040
SEKL89 27/10/2016 Put 18.500 2.640 2.640 0.000   0 2.735
SEKKY9 27/10/2016 Call 19.000 0.020 0.020 0.000   0 0.020
SEKKZ9 27/10/2016 Put 19.000 3.120 3.120 0.000   0 3.220
SEKL59 27/10/2016 Call 19.500 0.010 0.010 0.000   0 0.010
SEKL69 27/10/2016 Put 19.500 3.605 3.605 0.000   0 3.710
SEKL19 27/10/2016 Call 20.000 0.000 0.000 0.000   0 0.005
SEKL29 27/10/2016 Put 20.000 0.000 0.000 0.000   0 4.205
SEKLW9 27/10/2016 Call 20.500 0.000 0.000 0.000   0 0.003
SEKLX9 27/10/2016 Put 20.500 0.000 0.000 0.000   0 4.705
SEKPV9 24/11/2016 Call 12.750 3.375 3.375 0.000   0 3.245
SEKPW9 24/11/2016 Put 12.750 0.050 0.050 0.000   0 0.065
SEKPX9 24/11/2016 Call 13.000 3.130 3.130 0.000   0 3.000
SEKPY9 24/11/2016 Put 13.000 0.065 0.065 0.000   0 0.085
SEKPN9 24/11/2016 Call 13.250 2.885 2.885 0.000   0 2.760
SEKPO9 24/11/2016 Put 13.250 0.080 0.080 0.000   0 0.100
SEKN49 24/11/2016 Call 13.500 2.645 2.645 0.000   0 2.525
SEKN59 24/11/2016 Put 13.500 0.075 0.135 0.000   0 0.125
SEKMB9 24/11/2016 Call 13.750 2.415 2.415 0.000   0 2.295
SEKMC9 24/11/2016 Put 13.750 0.100 0.160 0.000   0 0.150
SEKMV9 24/11/2016 Call 14.000 2.190 2.190 0.000   0 2.075
SEKMW9 24/11/2016 Put 14.000 0.130 0.195 0.000   30 0.190
SEKMF9 24/11/2016 Call 14.250 1.925 2.020 0.000   0 1.860
SEKMG9 24/11/2016 Put 14.250 0.190 0.235 0.000   0 0.235
SEKM79 24/11/2016 Call 14.500 1.715 1.810 0.000   0 1.655
SEKM89 24/11/2016 Put 14.500 0.235 0.290 0.000   0 0.290
SEKMP9 24/11/2016 Call 14.750 1.515 1.610 0.000   0 1.460
SEKMQ9 24/11/2016 Put 14.750 0.295 0.350 0.000   0 0.355
SEKMT9 24/11/2016 Call 15.000 1.325 1.400 0.000   0 1.275
SEKMU9 24/11/2016 Put 15.000 0.360 0.420 0.000   0 0.425
SEKM99 24/11/2016 Call 15.500 0.990 1.060 0.000   0 0.955
SEKMA9 24/11/2016 Put 15.500 0.525 0.610 0.000   10 0.610
SEKMZ9 24/11/2016 Call 16.000 0.705 0.785 0.000   0 0.690
SEKN19 24/11/2016 Put 16.000 0.740 0.830 0.000   0 0.850
SEKMD9 24/11/2016 Call 16.500 0.475 0.555 0.000   13 0.480
SEKME9 24/11/2016 Put 16.500 1.015 1.110 0.000   10 1.140
SEKMX9 24/11/2016 Call 17.000 0.310 0.375 0.350 15 605 0.320
SEKMY9 24/11/2016 Put 17.000 1.350 1.445 0.000   0 1.485
SEKML9 24/11/2016 Call 17.500 0.190 0.250 0.000   40 0.210
SEKMM9 24/11/2016 Put 17.500 1.735 1.830 0.000   0 1.875
SEKRT9 24/11/2016 Call 17.510 0.190 0.255 0.000   0 0.210
SEKRS9 24/11/2016 Put 17.510 1.725 1.820 0.000   0 1.865
SEKMH9 24/11/2016 Call 18.000 0.115 0.170 0.000   40 0.135
SEKMI9 24/11/2016 Put 18.000 2.160 2.255 0.000   0 2.305
SEKMR9 24/11/2016 Call 18.500 0.095 0.095 0.000   0 0.085
SEKMS9 24/11/2016 Put 18.500 2.660 2.660 0.000   0 2.760
SEKMJ9 24/11/2016 Call 19.000 0.060 0.060 0.000   0 0.055
SEKMK9 24/11/2016 Put 19.000 3.130 3.130 0.000   0 3.235
SEKMN9 24/11/2016 Call 19.500 0.035 0.035 0.000   0 0.035
SEKMO9 24/11/2016 Put 19.500 3.610 3.610 0.000   0 3.720
SEKN29 24/11/2016 Call 20.000 0.000 0.000 0.000   0 0.020
SEKN39 24/11/2016 Put 20.000 0.000 0.000 0.000   0 4.215
SEKER9 22/12/2016 Call 10.500 5.600 5.600 0.000   0 5.490
SEKES9 22/12/2016 Put 10.500 0.005 0.005 0.000   0 0.007
SEKEJ9 22/12/2016 Call 10.750 5.350 5.350 0.000   0 5.240
SEKEK9 22/12/2016 Put 10.750 0.007 0.007 0.000   0 0.010
SEKEH9 22/12/2016 Call 11.000 5.100 5.100 0.000   0 4.990
SEKEI9 22/12/2016 Put 11.000 0.010 0.010 0.000   0 0.015
SEKDX9 22/12/2016 Call 11.250 4.850 4.850 0.000   0 4.740
SEKDY9 22/12/2016 Put 11.250 0.015 0.015 0.000   0 0.020
SEKDZ9 22/12/2016 Call 11.500 0.000 0.000 0.000   0 4.490
SEKE19 22/12/2016 Put 11.500 0.000 0.000 0.000   0 0.030
SEKDN9 22/12/2016 Call 11.750 0.000 0.000 0.000   0 4.240
SEKDO9 22/12/2016 Put 11.750 0.000 0.000 0.000   0 0.040
SEKJW9 22/12/2016 Call 11.760 0.000 0.000 0.000   0 4.125
SEKJV9 22/12/2016 Put 11.760 0.000 0.000 0.000   0 0.040
SEKBY9 22/12/2016 Call 12.000 4.105 4.105 0.000   0 3.990
SEKBZ9 22/12/2016 Put 12.000 0.040 0.040 0.000   0 0.050
SEKJY9 22/12/2016 Call 12.010 4.015 4.015 0.000   0 3.885
SEKJX9 22/12/2016 Put 12.010 0.040 0.040 0.000   50 0.050
SEKBU9 22/12/2016 Call 12.250 3.860 3.860 0.000   0 3.745
SEKBV9 22/12/2016 Put 12.250 0.055 0.055 0.000   0 0.065
SEKBW9 22/12/2016 Call 12.500 3.620 3.620 0.000   0 3.495
SEKBX9 22/12/2016 Put 12.500 0.070 0.070 0.000   0 0.080
SEKZU8 22/12/2016 Call 12.750 3.380 3.380 0.000   0 3.255
SEKZV8 22/12/2016 Put 12.750 0.090 0.090 0.000   0 0.100
SEKYZ8 22/12/2016 Call 13.000 3.145 3.145 0.000   0 3.020
SEKZ18 22/12/2016 Put 13.000 0.110 0.110 0.000   0 0.120
SEKZC8 22/12/2016 Call 13.250 2.915 2.915 0.000   0 2.790
SEKZD8 22/12/2016 Put 13.250 0.095 0.155 0.000   0 0.150
SEKZM8 22/12/2016 Call 13.500 2.690 2.690 0.000   100 2.565
SEKZN8 22/12/2016 Put 13.500 0.120 0.185 0.000   0 0.180
SEKZO8 22/12/2016 Call 13.750 2.475 2.475 0.000   0 2.350
SEKZP8 22/12/2016 Put 13.750 0.150 0.220 0.000   0 0.215
SEKZ68 22/12/2016 Call 14.000 2.260 2.260 0.000   0 2.140
SEKZ78 22/12/2016 Put 14.000 0.190 0.260 0.000   0 0.260
SEKZG8 22/12/2016 Call 14.250 1.985 2.125 0.000   0 1.940
SEKZH8 22/12/2016 Put 14.250 0.255 0.320 0.000   0 0.315
SEKZK8 22/12/2016 Call 14.500 1.790 1.925 0.000   0 1.745
SEKZL8 22/12/2016 Put 14.500 0.305 0.370 0.000   0 0.375
SEKZS8 22/12/2016 Call 14.750 1.600 1.735 0.000   0 1.565
SEKZT8 22/12/2016 Put 14.750 0.370 0.455 0.000   40 0.445
SEKZ48 22/12/2016 Call 15.000 1.425 1.510 0.000   0 1.390
SEKZ58 22/12/2016 Put 15.000 0.440 0.525 0.000   10 0.525
SEKZI8 22/12/2016 Call 15.500 1.100 1.175 0.000   1,350 1.080
SEKZJ8 22/12/2016 Put 15.500 0.615 0.715 0.000   190 0.715
SEKZE8 22/12/2016 Call 16.000 0.820 0.915 0.000   600 0.815
SEKZF8 22/12/2016 Put 16.000 0.835 0.945 0.000   500 0.955
SEKZ88 22/12/2016 Call 16.500 0.590 0.690 0.000   0 0.600
SEKZ98 22/12/2016 Put 16.500 1.110 1.215 0.000   10 1.240
SEKZA8 22/12/2016 Call 17.000 0.405 0.510 0.425 121 79 0.430
SEKZB8 22/12/2016 Put 17.000 1.430 1.555 0.000   0 1.570
SEKZQ8 22/12/2016 Call 17.500 0.270 0.355 0.000   100 0.305
SEKZR8 22/12/2016 Put 17.500 1.795 1.930 0.000   0 1.945
SEKEW9 22/12/2016 Call 17.510 0.270 0.360 0.000   0 0.300
SEKEV9 22/12/2016 Put 17.510 1.780 1.915 0.000   0 1.935
SEKZ28 22/12/2016 Call 18.000 0.185 0.250 0.000   0 0.210
SEKZ38 22/12/2016 Put 18.000 2.200 2.340 0.000   0 2.360
SEKET9 22/12/2016 Call 18.010 0.220 0.220 0.000   0 0.210
SEKEU9 22/12/2016 Put 18.010 2.270 2.270 0.000   15 2.340
SEKB69 22/12/2016 Call 18.500 0.120 0.190 0.000   0 0.145
SEKB79 22/12/2016 Put 18.500 2.720 2.720 0.000   0 2.800
SEKBL9 22/12/2016 Call 19.000 0.105 0.105 0.000   0 0.100
SEKBM9 22/12/2016 Put 19.000 3.170 3.170 0.000   0 3.265
SEKGU9 22/12/2016 Call 19.500 0.075 0.075 0.000   0 0.070
SEKGV9 22/12/2016 Put 19.500 3.640 3.640 0.000   0 3.740
SEKIU9 22/12/2016 Call 20.000 0.000 0.000 0.000   0 0.050
SEKIV9 22/12/2016 Put 20.000 0.000 0.000 0.000   0 4.225
SEKLY9 22/12/2016 Call 20.500 0.030 0.030 0.000   0 0.030
SEKLZ9 22/12/2016 Put 20.500 0.000 0.000 0.000   0 4.715
SEKRM9 24/01/2017 Call 13.750 2.525 2.525 0.000   0 2.415
SEKRN9 24/01/2017 Put 13.750 0.260 0.260 0.000   0 0.275
SEKQO9 24/01/2017 Call 14.000 2.325 2.325 0.000   0 2.210
SEKQP9 24/01/2017 Put 14.000 0.300 0.300 0.000   0 0.330
SEKR79 24/01/2017 Call 14.250 2.125 2.125 0.000   0 2.005
SEKR89 24/01/2017 Put 14.250 0.350 0.350 0.000   0 0.380
SEKQW9 24/01/2017 Call 14.500 1.935 1.935 0.000   0 1.820
SEKQX9 24/01/2017 Put 14.500 0.410 0.410 0.000   0 0.450
SEKQU9 24/01/2017 Call 14.750 1.750 1.750 0.000   0 1.645
SEKQV9 24/01/2017 Put 14.750 0.480 0.480 0.000   0 0.525
SEKR39 24/01/2017 Call 15.000 1.570 1.570 0.000   0 1.480
SEKR49 24/01/2017 Put 15.000 0.560 0.560 0.000   0 0.610
SEKQK9 24/01/2017 Call 15.500 1.250 1.250 0.000   0 1.175
SEKQL9 24/01/2017 Put 15.500 0.745 0.745 0.000   15 0.815
SEKR59 24/01/2017 Call 16.000 0.975 0.975 0.000   0 0.915
SEKR69 24/01/2017 Put 16.000 0.975 0.975 0.000   27 1.055
SEKQI9 24/01/2017 Call 16.500 0.745 0.745 0.000   0 0.695
SEKQJ9 24/01/2017 Put 16.500 1.250 1.250 0.000   0 1.330
SEKRG9 24/01/2017 Call 17.000 0.560 0.560 0.000   12 0.515
SEKRH9 24/01/2017 Put 17.000 1.575 1.575 0.000   0 1.645
SEKQM9 24/01/2017 Call 17.500 0.410 0.410 0.000   100 0.375
SEKQN9 24/01/2017 Put 17.500 1.940 1.940 0.000   0 2.005
SEKR99 24/01/2017 Call 18.000 0.295 0.295 0.000   0 0.270
SEKRF9 24/01/2017 Put 18.000 2.335 2.335 0.000   0 2.400
SEKQS9 24/01/2017 Call 18.500 0.210 0.210 0.000   0 0.195
SEKQT9 24/01/2017 Put 18.500 2.755 2.755 0.000   0 2.830
SEKR19 24/01/2017 Call 19.000 0.145 0.145 0.000   0 0.140
SEKR29 24/01/2017 Put 19.000 3.195 3.195 0.000   0 3.285
SEKQQ9 24/01/2017 Call 19.500 0.100 0.100 0.000   0 0.105
SEKQR9 24/01/2017 Put 19.500 3.655 3.655 0.000   0 3.755
SEKQY9 24/01/2017 Call 20.000 0.000 0.000 0.000   0 0.080
SEKQZ9 24/01/2017 Put 20.000 0.000 0.000 0.000   0 4.235
SEKSP9 23/02/2017 Call 13.750 2.565 2.565 0.000   0 2.505
SEKSQ9 23/02/2017 Put 13.750 0.330 0.330 0.000   0 0.355
SEKSN9 23/02/2017 Call 14.000 2.385 2.385 0.000   0 2.310
SEKSO9 23/02/2017 Put 14.000 0.385 0.385 0.000   0 0.410
SEKSD9 23/02/2017 Call 14.250 2.185 2.185 0.000   0 2.125
SEKSE9 23/02/2017 Put 14.250 0.435 0.435 0.000   0 0.475
SEKRU9 23/02/2017 Call 14.500 2.005 2.005 0.000   0 1.945
SEKRV9 23/02/2017 Put 14.500 0.505 0.505 0.000   0 0.540
SEKS79 23/02/2017 Call 14.750 1.830 1.830 0.000   0 1.770
SEKS89 23/02/2017 Put 14.750 0.575 0.575 0.000   0 0.615
SEKSH9 23/02/2017 Call 15.000 1.665 1.665 0.000   0 1.610
SEKSI9 23/02/2017 Put 15.000 0.665 0.665 0.000   0 0.705
SEKRW9 23/02/2017 Call 15.500 1.365 1.365 0.000   0 1.310
SEKRX9 23/02/2017 Put 15.500 0.855 0.855 0.000   0 0.905
SEKSJ9 23/02/2017 Call 16.000 1.105 1.105 0.000   0 1.045
SEKSK9 23/02/2017 Put 16.000 1.090 1.090 0.000   0 1.140
SEKRY9 23/02/2017 Call 16.500 0.875 0.875 0.000   0 0.820
SEKRZ9 23/02/2017 Put 16.500 1.360 1.360 0.000   0 1.415
SEKSL9 23/02/2017 Call 17.000 0.685 0.685 0.000   0 0.635
SEKSM9 23/02/2017 Put 17.000 1.675 1.675 0.000   0 1.725
SEKS19 23/02/2017 Call 17.500 0.530 0.530 0.000   0 0.480
SEKS29 23/02/2017 Put 17.500 2.020 2.020 0.000   0 2.075
SEKSF9 23/02/2017 Call 18.000 0.400 0.400 0.000   0 0.360
SEKSG9 23/02/2017 Put 18.000 2.400 2.400 0.000   0 2.465
SEKS59 23/02/2017 Call 18.500 0.300 0.300 0.000   0 0.275
SEKS69 23/02/2017 Put 18.500 2.805 2.805 0.000   0 2.880
SEKSB9 23/02/2017 Call 19.000 0.225 0.225 0.000   0 0.210
SEKSC9 23/02/2017 Put 19.000 3.245 3.245 0.000   0 3.320
SEKS39 23/02/2017 Call 19.500 0.170 0.170 0.000   0 0.160
SEKS49 23/02/2017 Put 19.500 3.695 3.695 0.000   0 3.780
SEKS99 23/02/2017 Call 20.000 0.000 0.000 0.000   0 0.120
SEKSA9 23/02/2017 Put 20.000 0.000 0.000 0.000   0 4.255
SEKPZ9 30/03/2017 Call 12.750 3.520 3.520 0.000   0 3.385
SEKQ19 30/03/2017 Put 12.750 0.255 0.255 0.000   0 0.270
SEKQ29 30/03/2017 Call 13.000 3.310 3.310 0.000   0 3.175
SEKQ39 30/03/2017 Put 13.000 0.295 0.295 0.000   0 0.315
SEKKC9 30/03/2017 Call 13.250 3.100 3.100 0.000   0 2.965
SEKKD9 30/03/2017 Put 13.250 0.335 0.335 0.000   0 0.355
SEKJ39 30/03/2017 Call 13.500 2.885 2.885 0.000   0 2.765
SEKJ49 30/03/2017 Put 13.500 0.390 0.390 0.000   0 0.410
SEKJP9 30/03/2017 Call 13.750 2.685 2.685 0.000   0 2.570
SEKJQ9 30/03/2017 Put 13.750 0.445 0.445 0.000   0 0.465
SEKJH9 30/03/2017 Call 14.000 2.485 2.485 0.000   0 2.375
SEKJI9 30/03/2017 Put 14.000 0.500 0.500 0.000   0 0.530
SEKJ99 30/03/2017 Call 14.250 2.290 2.290 0.000   0 2.195
SEKJA9 30/03/2017 Put 14.250 0.570 0.570 0.000   0 0.600
SEKJ59 30/03/2017 Call 14.500 2.110 2.110 0.000   0 2.020
SEKJ69 30/03/2017 Put 14.500 0.645 0.645 0.000   0 0.670
SEKJT9 30/03/2017 Call 14.750 1.930 1.930 0.000   0 1.850
SEKJU9 30/03/2017 Put 14.750 0.725 0.725 0.000   0 0.760
SEKJJ9 30/03/2017 Call 15.000 1.770 1.770 0.000   0 1.690
SEKJK9 30/03/2017 Put 15.000 0.815 0.815 0.000   0 0.850
SEKJF9 30/03/2017 Call 15.500 1.465 1.465 0.000   0 1.395
SEKJG9 30/03/2017 Put 15.500 1.020 1.020 0.000   0 1.065
SEKJR9 30/03/2017 Call 16.000 1.190 1.190 0.000   0 1.135
SEKJS9 30/03/2017 Put 16.000 1.260 1.260 0.000   0 1.310
SEKJ19 30/03/2017 Call 16.500 0.955 0.955 0.000   280 0.910
SEKJ29 30/03/2017 Put 16.500 1.535 1.535 0.000   250 1.585
SEKJD9 30/03/2017 Call 17.000 0.755 0.755 0.000   20 0.715
SEKJE9 30/03/2017 Put 17.000 1.855 1.855 0.000   0 1.905
SEKJN9 30/03/2017 Call 17.500 0.595 0.595 0.000   0 0.560
SEKJO9 30/03/2017 Put 17.500 2.200 2.200 0.000   0 2.255
SEKJB9 30/03/2017 Call 18.000 0.465 0.465 0.000   1,350 0.440
SEKJC9 30/03/2017 Put 18.000 2.575 2.575 0.000   0 2.630
SEKJL9 30/03/2017 Call 18.500 0.360 0.360 0.000   0 0.340
SEKJM9 30/03/2017 Put 18.500 2.975 2.975 0.000   0 3.035
SEKJ79 30/03/2017 Call 19.000 0.275 0.275 0.000   0 0.265
SEKJ89 30/03/2017 Put 19.000 3.390 3.390 0.000   0 3.460
SEKJZ9 30/03/2017 Call 19.500 0.215 0.215 0.000   0 0.205
SEKK19 30/03/2017 Put 19.500 3.820 3.820 0.000   0 3.900
SEKKO9 30/03/2017 Call 20.000 0.000 0.000 0.000   0 0.165
SEKKP9 30/03/2017 Put 20.000 0.000 0.000 0.000   0 4.355
SEKM19 30/03/2017 Call 20.500 0.125 0.125 0.000   0 0.130
SEKM29 30/03/2017 Put 20.500 4.710 4.710 0.000   0 4.815
SEKQ49 29/06/2017 Call 12.750 3.600 3.600 0.000   0 3.470
SEKQ59 29/06/2017 Put 12.750 0.370 0.370 0.000   0 0.390
SEKQ69 29/06/2017 Call 13.000 3.400 3.400 0.000   0 3.270
SEKQ79 29/06/2017 Put 13.000 0.420 0.420 0.000   0 0.440
SEKPP9 29/06/2017 Call 13.250 3.200 3.200 0.000   0 3.075
SEKPQ9 29/06/2017 Put 13.250 0.475 0.475 0.000   0 0.495
SEKNU9 29/06/2017 Call 13.500 3.000 3.000 0.000   0 2.880
SEKNV9 29/06/2017 Put 13.500 0.525 0.525 0.000   0 0.550
SEKP59 29/06/2017 Call 13.750 2.810 2.810 0.000   0 2.695
SEKP69 29/06/2017 Put 13.750 0.590 0.590 0.000   0 0.620
SEKP99 29/06/2017 Call 14.000 2.620 2.620 0.000   0 2.515
SEKPK9 29/06/2017 Put 14.000 0.660 0.660 0.000   0 0.690
SEKNK9 29/06/2017 Call 14.250 2.430 2.430 0.000   0 2.340
SEKNL9 29/06/2017 Put 14.250 0.730 0.730 0.000   0 0.765
SEKNW9 29/06/2017 Call 14.500 2.265 2.265 0.000   0 2.175
SEKNX9 29/06/2017 Put 14.500 0.815 0.815 0.000   0 0.850
SEKP39 29/06/2017 Call 14.750 2.095 2.095 0.000   0 2.010
SEKP49 29/06/2017 Put 14.750 0.900 0.900 0.000   0 0.940
SEKNQ9 29/06/2017 Call 15.000 1.935 1.935 0.000   0 1.860
SEKNR9 29/06/2017 Put 15.000 0.995 0.995 0.000   0 1.035
SEKN89 29/06/2017 Call 15.500 1.645 1.645 0.000   0 1.575
SEKN99 29/06/2017 Put 15.500 1.205 1.205 0.000   0 1.250
SEKP79 29/06/2017 Call 16.000 1.385 1.385 0.000   0 1.325
SEKP89 29/06/2017 Put 16.000 1.450 1.450 0.000   0 1.500
SEKN69 29/06/2017 Call 16.500 1.150 1.150 0.000   0 1.100
SEKN79 29/06/2017 Put 16.500 1.725 1.725 0.000   0 1.775
SEKNO9 29/06/2017 Call 17.000 0.950 0.950 0.000   0 0.905
SEKNP9 29/06/2017 Put 17.000 2.030 2.030 0.000   0 2.080
SEKP19 29/06/2017 Call 17.500 0.785 0.785 0.000   0 0.740
SEKP29 29/06/2017 Put 17.500 2.370 2.370 0.000   0 2.415
SEKNM9 29/06/2017 Call 18.000 0.635 0.635 0.000   0 0.605
SEKNN9 29/06/2017 Put 18.000 2.730 2.730 0.000   0 2.780
SEKNY9 29/06/2017 Call 18.500 0.515 0.515 0.000   0 0.485
SEKNZ9 29/06/2017 Put 18.500 3.115 3.115 0.000   0 3.165
SEKNS9 29/06/2017 Call 19.000 0.420 0.420 0.000   0 0.400
SEKNT9 29/06/2017 Put 19.000 3.515 3.515 0.000   0 3.570
SEKQ89 29/06/2017 Call 19.500 0.335 0.335 0.000   0 0.325
SEKQ99 29/06/2017 Put 19.500 3.930 3.930 0.000   0 4.000
SEKQC9 29/06/2017 Call 20.000 0.000 0.000 0.000   0 0.265
SEKQD9 29/06/2017 Put 20.000 0.000 0.000 0.000   0 4.440
SEKRO9 21/12/2017 Call 17.500 1.060 1.060 0.000   10 1.015
SEKRP9 21/12/2017 Put 17.500 2.730 2.730 0.000   350 2.805
SEKQF9 27/06/2019 Call 19.000 1.400 1.400 0.000   0 1.350
SEKQE9 27/06/2019 Put 19.000 4.440 4.440 0.000   0 4.535
SEKQG9 27/06/2019 Call 19.010 1.380 1.380 0.000   0 1.330
SEKQH9 27/06/2019 Put 19.010 4.405 4.405 0.000   0 4.500

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.