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 14.720 Down -0.130 14.710 14.720 14.670 14.740 14.630 296,950 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKWD9 24/01/2017 Call 12.250 2.450 2.525 0.000   0 2.605
SEKWE9 24/01/2017 Put 12.250 0.000 0.000 0.000   0 0.000
SEKVY9 24/01/2017 Call 12.500 2.200 2.275 0.000   0 2.355
SEKVZ9 24/01/2017 Put 12.500 0.000 0.000 0.000   0 0.000
SEKVO9 24/01/2017 Call 12.750 1.950 2.025 0.000   0 2.105
SEKVP9 24/01/2017 Put 12.750 0.000 0.000 0.000   0 0.000
SEKVA9 24/01/2017 Call 13.000 1.700 1.775 0.000   0 1.860
SEKVB9 24/01/2017 Put 13.000 0.000 0.000 0.000   0 0.000
SEKT29 24/01/2017 Call 13.250 1.450 1.525 0.000   0 1.610
SEKT39 24/01/2017 Put 13.250 0.000 0.000 0.000   25 0.000
SEKSX9 24/01/2017 Call 13.500 1.200 1.275 0.000   0 1.360
SEKSY9 24/01/2017 Put 13.500 0.000 0.040 0.000   0 0.000
SEKRM9 24/01/2017 Call 13.750 0.955 1.030 0.000   0 1.115
SEKRN9 24/01/2017 Put 13.750 0.002 0.002 0.000   100 0.001
SEKQO9 24/01/2017 Call 14.000 0.745 0.745 0.000   0 0.870
SEKQP9 24/01/2017 Put 14.000 0.009 0.009 0.000   265 0.004
SEKR79 24/01/2017 Call 14.250 0.485 0.535 0.000   0 0.635
SEKR89 24/01/2017 Put 14.250 0.010 0.060 0.000   0 0.015
SEKQW9 24/01/2017 Call 14.500 0.280 0.320 0.000   0 0.420
SEKQX9 24/01/2017 Put 14.500 0.055 0.100 0.000   294 0.060
SEKWP9 24/01/2017 Call 14.510 0.310 0.310 0.000   0 0.415
SEKWQ9 24/01/2017 Put 14.510 0.095 0.095 0.000   0 0.060
SEKQU9 24/01/2017 Call 14.750 0.125 0.160 0.000   206 0.245
SEKQV9 24/01/2017 Put 14.750 0.160 0.205 0.000   99 0.145
SEKWR9 24/01/2017 Call 14.760 0.160 0.160 0.000   0 0.240
SEKWS9 24/01/2017 Put 14.760 0.210 0.210 0.000 40 40 0.150
SEKR39 24/01/2017 Call 15.000 0.035 0.080 0.000   136 0.120
SEKR49 24/01/2017 Put 15.000 0.315 0.370 0.000   103 0.290
SEKQK9 24/01/2017 Call 15.500 0.005 0.005 0.000   538 0.015
SEKQL9 24/01/2017 Put 15.500 0.760 0.820 0.000   100 0.690
SEKR59 24/01/2017 Call 16.000 0.000 0.000 0.000   82 0.001
SEKR69 24/01/2017 Put 16.000 1.240 1.310 0.000   27 1.165
SEKQI9 24/01/2017 Call 16.500 0.000 0.000 0.000   277 0.000
SEKQJ9 24/01/2017 Put 16.500 1.740 1.810 0.000   20 1.655
SEKRG9 24/01/2017 Call 17.000 0.000 0.000 0.000   12 0.000
SEKRH9 24/01/2017 Put 17.000 2.280 2.280 0.000   0 2.150
SEKQM9 24/01/2017 Call 17.500 0.000 0.000 0.000   100 0.000
SEKQN9 24/01/2017 Put 17.500 2.780 2.780 0.000   0 2.650
SEKR99 24/01/2017 Call 18.000 0.000 0.000 0.000   0 0.000
SEKRF9 24/01/2017 Put 18.000 3.280 3.280 0.000   0 3.150
SEKQS9 24/01/2017 Call 18.500 0.000 0.000 0.000   0 0.000
SEKQT9 24/01/2017 Put 18.500 3.780 3.780 0.000   0 3.650
SEKR19 24/01/2017 Call 19.000 0.000 0.000 0.000   0 0.000
SEKR29 24/01/2017 Put 19.000 0.000 0.000 0.000   0 4.150
SEKQQ9 24/01/2017 Call 19.500 0.000 0.000 0.000   0 0.000
SEKQR9 24/01/2017 Put 19.500 0.000 0.000 0.000   0 4.650
SEKQY9 24/01/2017 Call 20.000 0.000 0.000 0.000   0 0.000
SEKQZ9 24/01/2017 Put 20.000 0.000 0.000 0.000   0 5.150
SEKWF9 23/02/2017 Call 12.250 2.475 2.550 0.000   0 2.630
SEKWG9 23/02/2017 Put 12.250 0.005 0.005 0.000   0 0.003
SEKW19 23/02/2017 Call 12.500 2.230 2.305 0.000   0 2.385
SEKW29 23/02/2017 Put 12.500 0.009 0.009 0.000   0 0.007
SEKVQ9 23/02/2017 Call 12.750 1.990 2.065 0.000   0 2.145
SEKVR9 23/02/2017 Put 12.750 0.015 0.015 0.000   0 0.015
SEKVC9 23/02/2017 Call 13.000 1.750 1.825 0.000   0 1.905
SEKVD9 23/02/2017 Put 13.000 0.003 0.060 0.000   40 0.025
SEKT49 23/02/2017 Call 13.250 1.520 1.595 0.000   0 1.670
SEKT59 23/02/2017 Put 13.250 0.020 0.080 0.000   0 0.040
SEKSZ9 23/02/2017 Call 13.500 1.300 1.370 0.000   0 1.440
SEKT19 23/02/2017 Put 13.500 0.055 0.105 0.000   45 0.065
SEKSP9 23/02/2017 Call 13.750 1.085 1.135 0.000   0 1.225
SEKSQ9 23/02/2017 Put 13.750 0.090 0.145 0.000   70 0.100
SEKSN9 23/02/2017 Call 14.000 0.815 0.940 0.000   20 1.015
SEKSO9 23/02/2017 Put 14.000 0.130 0.200 0.000   0 0.145
SEKSD9 23/02/2017 Call 14.250 0.705 0.750 0.000   0 0.830
SEKSE9 23/02/2017 Put 14.250 0.210 0.270 0.000   100 0.210
SEKRU9 23/02/2017 Call 14.500 0.545 0.580 0.540 1 0 0.655
SEKRV9 23/02/2017 Put 14.500 0.295 0.360 0.000   166 0.290
SEKXZ9 23/02/2017 Call 14.510 0.560 0.560 0.000   0 0.650
SEKXY9 23/02/2017 Put 14.510 0.340 0.340 0.000   0 0.295
SEKS79 23/02/2017 Call 14.750 0.405 0.435 0.000   0 0.510
SEKS89 23/02/2017 Put 14.750 0.405 0.470 0.000   8 0.395
SEKXV9 23/02/2017 Call 14.760 0.425 0.425 0.000   0 0.500
SEKXW9 23/02/2017 Put 14.760 0.455 0.455 0.000 40 300 0.395
SEKSH9 23/02/2017 Call 15.000 0.290 0.330 0.000   58 0.385
SEKSI9 23/02/2017 Put 15.000 0.545 0.605 0.000   20 0.520
SEKRW9 23/02/2017 Call 15.500 0.125 0.180 0.000   271 0.200
SEKRX9 23/02/2017 Put 15.500 0.885 0.950 0.000   44 0.840
SEKSJ9 23/02/2017 Call 16.000 0.050 0.095 0.000   1,961 0.090
SEKSK9 23/02/2017 Put 16.000 1.310 1.365 0.000   0 1.240
SEKRY9 23/02/2017 Call 16.500 0.009 0.065 0.000   30 0.040
SEKRZ9 23/02/2017 Put 16.500 1.775 1.830 0.000   0 1.690
SEKSL9 23/02/2017 Call 17.000 0.010 0.010 0.000   0 0.015
SEKSM9 23/02/2017 Put 17.000 2.290 2.290 0.000   0 2.165
SEKS19 23/02/2017 Call 17.500 0.003 0.003 0.000   0 0.005
SEKS29 23/02/2017 Put 17.500 2.780 2.780 0.000   0 2.655
SEKSF9 23/02/2017 Call 18.000 0.001 0.001 0.000   0 0.001
SEKSG9 23/02/2017 Put 18.000 3.280 3.280 0.000   0 3.150
SEKS59 23/02/2017 Call 18.500 0.000 0.000 0.000   0 0.000
SEKS69 23/02/2017 Put 18.500 3.780 3.780 0.000   0 3.650
SEKSB9 23/02/2017 Call 19.000 0.000 0.000 0.000   0 0.000
SEKSC9 23/02/2017 Put 19.000 0.000 0.000 0.000   0 4.150
SEKS39 23/02/2017 Call 19.500 0.000 0.000 0.000   0 0.000
SEKS49 23/02/2017 Put 19.500 0.000 0.000 0.000   0 4.650
SEKS99 23/02/2017 Call 20.000 0.000 0.000 0.000   0 0.000
SEKSA9 23/02/2017 Put 20.000 0.000 0.000 0.000   0 5.150
SEKWH9 30/03/2017 Call 12.250 2.540 2.540 0.000   0 2.675
SEKWI9 30/03/2017 Put 12.250 0.035 0.035 0.000   0 0.030
SEKW39 30/03/2017 Call 12.500 2.275 2.355 0.000   0 2.435
SEKW49 30/03/2017 Put 12.500 0.025 0.085 0.000   0 0.050
SEKPZ9 30/03/2017 Call 12.750 2.045 2.125 0.000   0 2.200
SEKQ19 30/03/2017 Put 12.750 0.080 0.080 0.000   40 0.070
SEKQ29 30/03/2017 Call 13.000 1.820 1.905 0.000   0 1.970
SEKQ39 30/03/2017 Put 13.000 0.085 0.135 0.000   0 0.095
SEKKC9 30/03/2017 Call 13.250 1.600 1.690 0.000   0 1.750
SEKKD9 30/03/2017 Put 13.250 0.110 0.175 0.000   0 0.125
SEKJ39 30/03/2017 Call 13.500 1.390 1.485 0.000   0 1.540
SEKJ49 30/03/2017 Put 13.500 0.155 0.220 0.000   87 0.170
SEKJP9 30/03/2017 Call 13.750 1.195 1.265 0.000   0 1.340
SEKJQ9 30/03/2017 Put 13.750 0.210 0.265 0.000   0 0.220
SEKJH9 30/03/2017 Call 14.000 1.010 1.085 0.000   0 1.150
SEKJI9 30/03/2017 Put 14.000 0.275 0.350 0.000   0 0.285
SEKV89 30/03/2017 Call 14.010 1.040 1.040 0.000   0 1.140
SEKV99 30/03/2017 Put 14.010 0.320 0.320 0.000   60 0.285
SEKJ99 30/03/2017 Call 14.250 0.840 0.920 0.000   0 0.975
SEKJA9 30/03/2017 Put 14.250 0.355 0.430 0.000   130 0.365
SEKJ59 30/03/2017 Call 14.500 0.685 0.770 0.000   0 0.815
SEKJ69 30/03/2017 Put 14.500 0.450 0.545 0.000   62 0.455
SEKJT9 30/03/2017 Call 14.750 0.550 0.635 0.000   0 0.675
SEKJU9 30/03/2017 Put 14.750 0.565 0.660 0.000   0 0.570
SEKJJ9 30/03/2017 Call 15.000 0.430 0.515 0.000   0 0.550
SEKJK9 30/03/2017 Put 15.000 0.700 0.800 0.000   0 0.700
SEKJF9 30/03/2017 Call 15.500 0.285 0.325 0.000   650 0.350
SEKJG9 30/03/2017 Put 15.500 1.020 1.120 0.000   172 1.005
SEKJR9 30/03/2017 Call 16.000 0.140 0.200 0.185 25 97 0.215
SEKJS9 30/03/2017 Put 16.000 1.405 1.495 0.000   198 1.370
SEKJ19 30/03/2017 Call 16.500 0.075 0.125 0.000   280 0.125
SEKJ29 30/03/2017 Put 16.500 1.840 1.925 0.000   250 1.785
SEKJD9 30/03/2017 Call 17.000 0.055 0.055 0.000   60 0.070
SEKJE9 30/03/2017 Put 17.000 2.260 2.410 0.000   99 2.230
SEKJN9 30/03/2017 Call 17.500 0.025 0.025 0.000   0 0.035
SEKJO9 30/03/2017 Put 17.500 2.800 2.800 0.000   0 2.700
SEKJB9 30/03/2017 Call 18.000 0.015 0.015 0.000   1,350 0.020
SEKJC9 30/03/2017 Put 18.000 3.285 3.285 0.000   0 3.185
SEKY19 30/03/2017 Call 18.010 0.015 0.015 0.000   0 0.020
SEKY29 30/03/2017 Put 18.010 3.260 3.260 0.000   0 3.165
SEKJL9 30/03/2017 Call 18.500 0.006 0.006 0.000   0 0.009
SEKJM9 30/03/2017 Put 18.500 3.780 3.780 0.000   0 3.675
SEKJ79 30/03/2017 Call 19.000 0.000 0.000 0.000   0 0.004
SEKJ89 30/03/2017 Put 19.000 0.000 0.000 0.000   0 4.170
SEKJZ9 30/03/2017 Call 19.500 0.000 0.000 0.000   0 0.002
SEKK19 30/03/2017 Put 19.500 0.000 0.000 0.000   0 4.660
SEKKO9 30/03/2017 Call 20.000 0.000 0.000 0.000   0 0.001
SEKKP9 30/03/2017 Put 20.000 0.000 0.000 0.000   0 5.155
SEKM19 30/03/2017 Call 20.500 0.000 0.000 0.000   0 0.000
SEKM29 30/03/2017 Put 20.500 0.000 0.000 0.000   0 5.650
SEKWJ9 27/04/2017 Call 12.250 2.545 2.545 0.000   0 2.680
SEKWK9 27/04/2017 Put 12.250 0.090 0.090 0.000   0 0.080
SEKW59 27/04/2017 Call 12.500 2.315 2.315 0.000   0 2.440
SEKW69 27/04/2017 Put 12.500 0.090 0.150 0.000   0 0.105
SEKVS9 27/04/2017 Call 12.750 2.090 2.090 0.000   0 2.210
SEKVT9 27/04/2017 Put 12.750 0.120 0.185 0.000   0 0.135
SEKVE9 27/04/2017 Call 13.000 1.870 1.870 0.000   0 1.985
SEKVF9 27/04/2017 Put 13.000 0.155 0.225 0.000   0 0.175
SEKUD9 27/04/2017 Call 13.250 1.655 1.655 0.000   0 1.770
SEKUE9 27/04/2017 Put 13.250 0.200 0.270 0.000   225 0.220
SEKUF9 27/04/2017 Call 13.500 1.445 1.445 0.000   0 1.560
SEKUG9 27/04/2017 Put 13.500 0.250 0.335 0.000   0 0.270
SEKUH9 27/04/2017 Call 13.750 1.160 1.300 0.000   0 1.360
SEKUI9 27/04/2017 Put 13.750 0.320 0.410 0.000   0 0.335
SEKUJ9 27/04/2017 Call 14.000 0.985 1.125 0.000   0 1.170
SEKUK9 27/04/2017 Put 14.000 0.395 0.495 0.000   0 0.415
SEKUL9 27/04/2017 Call 14.250 0.825 0.960 0.000   0 0.995
SEKUM9 27/04/2017 Put 14.250 0.490 0.595 0.000   0 0.500
SEKUN9 27/04/2017 Call 14.500 0.685 0.810 0.000   0 0.840
SEKUO9 27/04/2017 Put 14.500 0.605 0.720 0.000   0 0.610
SEKUP9 27/04/2017 Call 14.750 0.560 0.675 0.000   0 0.700
SEKUQ9 27/04/2017 Put 14.750 0.725 0.850 0.000   0 0.735
SEKUR9 27/04/2017 Call 15.000 0.450 0.555 0.000   100 0.575
SEKUS9 27/04/2017 Put 15.000 0.870 1.005 0.000   0 0.870
SEKUT9 27/04/2017 Call 15.500 0.280 0.365 0.000   20 0.385
SEKUU9 27/04/2017 Put 15.500 1.200 1.345 0.000   100 1.190
SEKUV9 27/04/2017 Call 16.000 0.170 0.235 0.000   1,050 0.245
SEKUW9 27/04/2017 Put 16.000 1.580 1.740 0.000   0 1.560
SEKUX9 27/04/2017 Call 16.500 0.100 0.155 0.000   2,200 0.155
SEKUY9 27/04/2017 Put 16.500 2.010 2.170 0.000   0 1.970
SEKUZ9 27/04/2017 Call 17.000 0.060 0.100 0.000   0 0.100
SEKV19 27/04/2017 Put 17.000 2.465 2.630 0.000   0 2.405
SEKV29 27/04/2017 Call 17.500 0.045 0.045 0.000   0 0.065
SEKV39 27/04/2017 Put 17.500 3.005 3.005 0.000   0 2.855
SEKV49 27/04/2017 Call 18.000 0.025 0.025 0.000   0 0.040
SEKV59 27/04/2017 Put 18.000 3.480 3.480 0.000   0 3.330
SEKY49 27/04/2017 Call 18.010 0.025 0.025 0.000   0 0.035
SEKY39 27/04/2017 Put 18.010 3.475 3.475 0.000   22 3.320
SEKV69 27/04/2017 Call 18.500 0.015 0.015 0.000   0 0.025
SEKV79 27/04/2017 Put 18.500 3.965 3.965 0.000   0 3.815
SEKZT9 27/04/2017 Call 19.000 0.000 0.000 0.000   0 0.015
SEKZU9 27/04/2017 Put 19.000 0.000 0.000 0.000   0 4.310
SEKXT9 25/05/2017 Call 12.500 2.315 2.315 0.000   0 2.455
SEKXU9 25/05/2017 Put 12.500 0.165 0.165 0.000   0 0.145
SEKXR9 25/05/2017 Call 12.750 2.090 2.090 0.000   0 2.225
SEKXS9 25/05/2017 Put 12.750 0.205 0.205 0.000   0 0.180
SEKXP9 25/05/2017 Call 13.000 1.875 1.875 0.000   0 2.005
SEKXQ9 25/05/2017 Put 13.000 0.250 0.250 0.000   0 0.220
SEKWT9 25/05/2017 Call 13.250 1.665 1.665 0.000   0 1.795
SEKWU9 25/05/2017 Put 13.250 0.305 0.305 0.000   0 0.270
SEKWV9 25/05/2017 Call 13.500 1.470 1.470 0.000   0 1.595
SEKWW9 25/05/2017 Put 13.500 0.370 0.370 0.000   0 0.325
SEKWX9 25/05/2017 Call 13.750 1.285 1.285 0.000   0 1.405
SEKWY9 25/05/2017 Put 13.750 0.445 0.445 0.000   0 0.395
SEKWZ9 25/05/2017 Call 14.000 1.120 1.120 0.000   0 1.225
SEKX19 25/05/2017 Put 14.000 0.535 0.535 0.000   0 0.475
SEKX29 25/05/2017 Call 14.250 0.965 0.965 0.000   0 1.060
SEKX39 25/05/2017 Put 14.250 0.635 0.635 0.000   0 0.565
SEKX49 25/05/2017 Call 14.500 0.820 0.820 0.000   0 0.910
SEKX59 25/05/2017 Put 14.500 0.750 0.750 0.000   0 0.675
SEKX69 25/05/2017 Call 14.750 0.700 0.700 0.000   0 0.775
SEKX79 25/05/2017 Put 14.750 0.885 0.885 0.000   0 0.800
SEKX89 25/05/2017 Call 15.000 0.585 0.585 0.000   0 0.655
SEKX99 25/05/2017 Put 15.000 1.025 1.025 0.000   0 0.935
SEKXA9 25/05/2017 Call 15.500 0.405 0.405 0.000   0 0.460
SEKXB9 25/05/2017 Put 15.500 1.355 1.355 0.000   0 1.250
SEKXC9 25/05/2017 Call 16.000 0.270 0.270 0.000   580 0.315
SEKXD9 25/05/2017 Put 16.000 1.730 1.730 0.000   0 1.615
SEKXF9 25/05/2017 Call 16.500 0.180 0.180 0.000   500 0.215
SEKXG9 25/05/2017 Put 16.500 2.140 2.140 0.000   0 2.020
SEKXH9 25/05/2017 Call 17.000 0.120 0.120 0.000   0 0.145
SEKXI9 25/05/2017 Put 17.000 2.575 2.575 0.000   0 2.455
SEKXJ9 25/05/2017 Call 17.500 0.075 0.075 0.000   0 0.100
SEKXK9 25/05/2017 Put 17.500 3.030 3.030 0.000   0 2.915
SEKXL9 25/05/2017 Call 18.000 0.050 0.050 0.000   0 0.070
SEKXM9 25/05/2017 Put 18.000 3.495 3.495 0.000   0 3.385
SEKXN9 25/05/2017 Call 18.500 0.030 0.030 0.000   0 0.050
SEKXO9 25/05/2017 Put 18.500 3.975 3.975 0.000   0 3.870
SEKZV9 25/05/2017 Call 19.000 0.000 0.000 0.000   0 0.035
SEKZW9 25/05/2017 Put 19.000 0.000 0.000 0.000   0 4.365
SEKY59 29/06/2017 Call 10.250 0.000 0.000 0.000   0 4.640
SEKY69 29/06/2017 Put 10.250 0.000 0.000 0.000   0 0.015
SEKYB9 29/06/2017 Call 10.260 4.335 4.335 0.000   0 4.460
SEKYC9 29/06/2017 Put 10.260 0.015 0.015 0.000   0 0.015
SEKY89 29/06/2017 Call 10.500 0.000 0.000 0.000   0 4.395
SEKY79 29/06/2017 Put 10.500 0.000 0.000 0.000   0 0.020
SEKYE9 29/06/2017 Call 10.510 4.095 4.095 0.000   0 4.220
SEKYD9 29/06/2017 Put 10.510 0.025 0.025 0.000   0 0.020
SEKY99 29/06/2017 Call 10.750 4.020 4.020 0.000   0 4.150
SEKYA9 29/06/2017 Put 10.750 0.035 0.035 0.000   0 0.030
SEKYF9 29/06/2017 Call 10.760 3.855 3.855 0.000   0 3.980
SEKYG9 29/06/2017 Put 10.760 0.035 0.035 0.000   0 0.030
SEKWL9 29/06/2017 Call 12.250 2.610 2.610 0.000   0 2.730
SEKWM9 29/06/2017 Put 12.250 0.175 0.175 0.000   0 0.160
SEKW79 29/06/2017 Call 12.500 2.395 2.395 0.000   0 2.510
SEKW89 29/06/2017 Put 12.500 0.220 0.220 0.000   0 0.200
SEKQ49 29/06/2017 Call 12.750 2.185 2.185 0.000   0 2.295
SEKQ59 29/06/2017 Put 12.750 0.000 0.000 0.000   0 0.245
SEKZF9 29/06/2017 Call 12.760 2.115 2.115 0.000   0 2.215
SEKZG9 29/06/2017 Put 12.760 0.270 0.270 0.000   0 0.245
SEKQ69 29/06/2017 Call 13.000 1.985 1.985 0.000   0 2.090
SEKQ79 29/06/2017 Put 13.000 0.325 0.325 0.000   0 0.295
SEKZI9 29/06/2017 Call 13.010 1.920 1.920 0.000   0 2.020
SEKZH9 29/06/2017 Put 13.010 0.325 0.325 0.000   30 0.295
SEKPP9 29/06/2017 Call 13.250 1.790 1.790 0.000   0 1.890
SEKPQ9 29/06/2017 Put 13.250 0.390 0.390 0.000   0 0.350
SEKNU9 29/06/2017 Call 13.500 1.605 1.605 0.000   0 1.700
SEKNV9 29/06/2017 Put 13.500 0.465 0.465 0.000   40 0.420
SEKP59 29/06/2017 Call 13.750 1.435 1.435 0.000   100 1.520
SEKP69 29/06/2017 Put 13.750 0.000 0.000 0.000   0 0.495
SEKP99 29/06/2017 Call 14.000 1.265 1.265 1.210 7 0 1.350
SEKPK9 29/06/2017 Put 14.000 0.635 0.635 0.000   0 0.580
SEKNK9 29/06/2017 Call 14.250 1.120 1.120 0.000   0 1.190
SEKNL9 29/06/2017 Put 14.250 0.740 0.740 0.000   0 0.675
SEKNW9 29/06/2017 Call 14.500 0.980 0.980 0.000   0 1.045
SEKNX9 29/06/2017 Put 14.500 0.850 0.850 0.000   0 0.780
SEKP39 29/06/2017 Call 14.750 0.000 0.000 0.000   14 0.915
SEKP49 29/06/2017 Put 14.750 0.000 0.000 0.000   0 0.900
SEKNQ9 29/06/2017 Call 15.000 0.740 0.740 0.000   0 0.790
SEKNR9 29/06/2017 Put 15.000 1.115 1.115 0.000   500 1.030
SEKN89 29/06/2017 Call 15.500 0.545 0.545 0.000   600 0.585
SEKN99 29/06/2017 Put 15.500 1.420 1.420 0.000   79 1.325
SEKP79 29/06/2017 Call 16.000 0.000 0.000 0.000   75 0.420
SEKP89 29/06/2017 Put 16.000 1.770 1.770 0.000   10 1.665
SEKN69 29/06/2017 Call 16.500 0.275 0.275 0.000   0 0.300
SEKN79 29/06/2017 Put 16.500 2.160 2.160 0.000   0 2.045
SEKNO9 29/06/2017 Call 17.000 0.190 0.190 0.000   349 0.215
SEKNP9 29/06/2017 Put 17.000 2.580 2.580 0.000   0 2.460
SEKP19 29/06/2017 Call 17.500 0.000 0.000 0.000   0 0.150
SEKP29 29/06/2017 Put 17.500 3.025 3.025 0.000   0 2.905
SEKYI9 29/06/2017 Call 17.510 0.130 0.130 0.000   0 0.150
SEKYH9 29/06/2017 Put 17.510 2.985 2.985 0.000   0 2.865
SEKNM9 29/06/2017 Call 18.000 0.090 0.090 0.000   43 0.105
SEKNN9 29/06/2017 Put 18.000 3.490 3.490 0.000   0 3.365
SEKYJ9 29/06/2017 Call 18.010 0.090 0.090 0.000   0 0.105
SEKYK9 29/06/2017 Put 18.010 3.440 3.440 0.000   15 3.320
SEKNY9 29/06/2017 Call 18.500 0.060 0.060 0.000   0 0.075
SEKNZ9 29/06/2017 Put 18.500 3.965 3.965 0.000   0 3.840
SEKNS9 29/06/2017 Call 19.000 0.000 0.000 0.000   0 0.050
SEKNT9 29/06/2017 Put 19.000 0.000 0.000 0.000   0 4.320
SEKQ89 29/06/2017 Call 19.500 0.000 0.000 0.000   0 0.035
SEKQ99 29/06/2017 Put 19.500 0.000 0.000 0.000   0 4.805
SEKQC9 29/06/2017 Call 20.000 0.000 0.000 0.000   0 0.025
SEKQD9 29/06/2017 Put 20.000 0.000 0.000 0.000   0 5.300
SEKWN9 28/09/2017 Call 12.250 2.655 2.655 0.000   0 2.790
SEKWO9 28/09/2017 Put 12.250 0.325 0.325 0.000   0 0.300
SEKW99 28/09/2017 Call 12.500 2.450 2.450 0.000   0 2.580
SEKWA9 28/09/2017 Put 12.500 0.380 0.380 0.000   0 0.355
SEKZS9 28/09/2017 Call 12.510 2.280 2.280 0.000   0 2.410
SEKZR9 28/09/2017 Put 12.510 0.380 0.380 0.000   40 0.355
SEKVU9 28/09/2017 Call 12.750 2.250 2.250 0.000   0 2.380
SEKVV9 28/09/2017 Put 12.750 0.445 0.445 0.000   0 0.410
SEKVG9 28/09/2017 Call 13.000 2.060 2.060 0.000   0 2.190
SEKVH9 28/09/2017 Put 13.000 0.515 0.515 0.000   0 0.480
SEKUB9 28/09/2017 Call 13.250 1.880 1.880 0.000   0 2.005
SEKUC9 28/09/2017 Put 13.250 0.595 0.595 0.000   0 0.550
SEKU19 28/09/2017 Call 13.500 1.715 1.715 0.000   0 1.835
SEKU29 28/09/2017 Put 13.500 0.685 0.685 0.000   0 0.635
SEKTQ9 28/09/2017 Call 13.750 1.560 1.560 0.000   0 1.675
SEKTR9 28/09/2017 Put 13.750 0.780 0.780 0.000   0 0.730
SEKTK9 28/09/2017 Call 14.000 1.415 1.415 0.000   0 1.520
SEKTL9 28/09/2017 Put 14.000 0.890 0.890 0.000   0 0.830
SEKTI9 28/09/2017 Call 14.250 1.275 1.275 0.000   0 1.375
SEKTJ9 28/09/2017 Put 14.250 1.000 1.000 0.000   0 0.945
SEKTA9 28/09/2017 Call 14.500 1.150 1.150 0.000   0 1.245
SEKTB9 28/09/2017 Put 14.500 1.130 1.130 0.000   0 1.065
SEKTO9 28/09/2017 Call 14.750 1.030 1.030 0.000   50 1.120
SEKTP9 28/09/2017 Put 14.750 1.265 1.265 0.000   50 1.195
SEKTM9 28/09/2017 Call 15.000 0.925 0.925 0.000   0 1.005
SEKTN9 28/09/2017 Put 15.000 1.410 1.410 0.000   0 1.330
SEKT69 28/09/2017 Call 15.500 0.730 0.730 0.000   0 0.800
SEKT79 28/09/2017 Put 15.500 1.725 1.725 0.000   0 1.635
SEKTW9 28/09/2017 Call 16.000 0.570 0.570 0.000   20 0.635
SEKTX9 28/09/2017 Put 16.000 2.070 2.070 0.000   0 1.975
SEKT89 28/09/2017 Call 16.500 0.440 0.440 0.000   0 0.500
SEKT99 28/09/2017 Put 16.500 2.450 2.450 0.000   0 2.345
SEKTE9 28/09/2017 Call 17.000 0.340 0.340 0.000   0 0.390
SEKTF9 28/09/2017 Put 17.000 2.845 2.845 0.000   0 2.740
SEKTU9 28/09/2017 Call 17.500 0.260 0.260 0.000   0 0.305
SEKTV9 28/09/2017 Put 17.500 3.260 3.260 0.000   0 3.155
SEKTG9 28/09/2017 Call 18.000 0.195 0.195 0.000   0 0.245
SEKTH9 28/09/2017 Put 18.000 3.690 3.690 0.000   0 3.595
SEKTS9 28/09/2017 Call 18.500 0.145 0.145 0.000   0 0.195
SEKTT9 28/09/2017 Put 18.500 4.135 4.135 0.000   0 4.040
SEKTY9 28/09/2017 Call 19.000 0.000 0.000 0.000   0 0.160
SEKTZ9 28/09/2017 Put 19.000 0.000 0.000 0.000   0 4.505
SEKTC9 28/09/2017 Call 19.500 0.000 0.000 0.000   0 0.135
SEKTD9 28/09/2017 Put 19.500 5.050 5.050 0.000   0 4.975
SEKZQ9 21/12/2017 Call 13.000 2.175 2.175 0.000   0 2.280
SEKZP9 21/12/2017 Put 13.000 0.520 0.520 0.000   0 0.490
SEKZK9 21/12/2017 Call 13.010 2.120 2.120 0.000   0 2.215
SEKZJ9 21/12/2017 Put 13.010 0.515 0.515 0.000   0 0.485
SEKYX9 21/12/2017 Call 13.250 2.015 2.015 0.000   0 2.110
SEKYZ9 21/12/2017 Put 13.250 0.610 0.610 0.000   0 0.570
SEKZL9 21/12/2017 Call 13.260 1.965 1.965 0.000   0 2.055
SEKZM9 21/12/2017 Put 13.260 0.600 0.600 0.000   600 0.565
SEKYT9 21/12/2017 Call 13.500 1.860 1.860 0.000   0 1.955
SEKYU9 21/12/2017 Put 13.500 0.705 0.705 0.000   0 0.665
SEKYL9 21/12/2017 Call 13.750 1.715 1.715 0.000   0 1.800
SEKYM9 21/12/2017 Put 13.750 0.805 0.805 0.000   0 0.760
SEKZ79 21/12/2017 Call 14.000 1.580 1.580 0.000   0 1.665
SEKZ89 21/12/2017 Put 14.000 0.920 0.920 0.000   0 0.875
SEKZ19 21/12/2017 Call 14.250 1.450 1.450 0.000   0 1.530
SEKZ29 21/12/2017 Put 14.250 1.040 1.040 0.000   0 0.990
SEKYP9 21/12/2017 Call 14.500 1.330 1.330 0.000   0 1.405
SEKYQ9 21/12/2017 Put 14.500 1.175 1.175 0.000   0 1.115
SEKZB9 21/12/2017 Call 14.750 1.220 1.220 0.000   0 1.295
SEKZC9 21/12/2017 Put 14.750 1.310 1.310 0.000   0 1.250
SEKZ99 21/12/2017 Call 15.000 1.110 1.110 0.000   0 1.180
SEKZA9 21/12/2017 Put 15.000 1.455 1.455 0.000   0 1.385
SEKYN9 21/12/2017 Call 15.500 0.925 0.925 0.000   0 0.990
SEKYO9 21/12/2017 Put 15.500 1.770 1.770 0.000   12 1.695
SEKYV9 21/12/2017 Call 16.000 0.765 0.765 0.000   10 0.820
SEKYW9 21/12/2017 Put 16.000 2.115 2.115 0.000   0 2.035
SEKZO9 21/12/2017 Call 16.010 0.755 0.755 0.000   600 0.805
SEKZN9 21/12/2017 Put 16.010 2.085 2.085 0.000   0 2.005
SEKYR9 21/12/2017 Call 16.500 0.625 0.625 0.000   0 0.670
SEKYS9 21/12/2017 Put 16.500 2.485 2.485 0.000   0 2.395
SEKZ59 21/12/2017 Call 17.000 0.510 0.510 0.000   0 0.555
SEKZ69 21/12/2017 Put 17.000 2.875 2.875 0.000   0 2.775
SEKRO9 21/12/2017 Call 17.500 0.420 0.420 0.000   10 0.450
SEKRP9 21/12/2017 Put 17.500 3.285 3.285 0.000   350 3.185
SEKZ39 21/12/2017 Call 18.000 0.335 0.335 0.000   0 0.365
SEKZ49 21/12/2017 Put 18.000 3.715 3.715 0.000   0 3.605
SEKZD9 21/12/2017 Call 18.500 0.270 0.270 0.000   0 0.295
SEKZE9 21/12/2017 Put 18.500 4.155 4.155 0.000   0 4.040
SEKZX9 21/12/2017 Call 19.000 0.215 0.215 0.000   0 0.235
SEKZY9 21/12/2017 Put 19.000 4.605 4.605 0.000   0 4.490
SEKQF9 27/06/2019 Call 19.000 0.840 0.840 0.000   0 0.880
SEKQE9 27/06/2019 Put 19.000 5.125 5.125 0.000   0 5.030
SEKQG9 27/06/2019 Call 19.010 0.825 0.825 0.000   0 0.865
SEKQH9 27/06/2019 Put 19.010 5.080 5.080 0.000   0 4.985

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.