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 * 16.720 Down -0.280 16.600 16.800 17.490 17.500 16.300 2,200,371 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
SEKGQ7 28/08/2014 Call 13.750 2.980 2.980 0.000   0 2.980
SEKGR7 28/08/2014 Put 13.750 0.010 0.010 0.000   0 0.010
SEKGO7 28/08/2014 Call 14.000 2.730 2.730 0.000   0 2.730
SEKGP7 28/08/2014 Put 14.000 0.020 0.020 0.000   0 0.020
SEKCY7 28/08/2014 Call 14.250 2.485 2.485 0.000   0 2.485
SEKCZ7 28/08/2014 Put 14.250 0.025 0.025 0.000   0 0.025
SEKD77 28/08/2014 Call 14.500 2.240 2.240 0.000   0 2.240
SEKD87 28/08/2014 Put 14.500 0.025 0.025 0.000   0 0.025
SEKD97 28/08/2014 Call 14.750 1.995 1.995 0.000   0 1.995
SEKDK7 28/08/2014 Put 14.750 0.030 0.030 0.000   1,065 0.030
SEKCQ7 28/08/2014 Call 15.000 1.750 1.750 0.000   0 1.750
SEKCR7 28/08/2014 Put 15.000 0.030 0.030 0.000   1,462 0.030
SEKM37 28/08/2014 Call 15.010 1.740 1.740 0.000   0 1.740
SEKM47 28/08/2014 Put 15.010 0.035 0.035 0.000   0 0.035
SEKD57 28/08/2014 Call 15.500 1.280 1.280 0.000   0 1.280
SEKD67 28/08/2014 Put 15.500 0.050 0.050 0.000   286 0.050
SEKM67 28/08/2014 Call 15.510 1.270 1.270 0.000   0 1.270
SEKM57 28/08/2014 Put 15.510 0.050 0.050 0.000   0 0.050
SEKCS7 28/08/2014 Call 16.000 0.835 0.835 0.000   0 0.835
SEKCT7 28/08/2014 Put 16.000 0.100 0.100 0.000   755 0.100
SEKDR7 28/08/2014 Call 16.500 0.465 0.465 0.000 40 311 0.465
SEKDS7 28/08/2014 Put 16.500 0.220 0.220 0.230 115 272 0.220
SEKM77 28/08/2014 Call 16.510 0.460 0.460 0.000   0 0.460
SEKM87 28/08/2014 Put 16.510 0.220 0.220 0.000   0 0.220
SEKCW7 28/08/2014 Call 17.000 0.210 0.210 0.000 40 3,112 0.210
SEKCX7 28/08/2014 Put 17.000 0.450 0.450 0.000   0 0.450
SEKJ67 28/08/2014 Call 17.010 0.205 0.205 0.000   0 0.205
SEKJ57 28/08/2014 Put 17.010 0.455 0.455 0.000   40 0.455
SEKDP7 28/08/2014 Call 17.500 0.070 0.070 0.060 100 2,867 0.070
SEKDQ7 28/08/2014 Put 17.500 0.815 0.815 0.000   0 0.815
SEKD17 28/08/2014 Call 18.000 0.020 0.020 0.000   654 0.020
SEKD27 28/08/2014 Put 18.000 1.280 1.280 0.000   20 1.280
SEKDN7 28/08/2014 Call 18.500 0.004 0.004 0.000   300 0.004
SEKDO7 28/08/2014 Put 18.500 1.780 1.780 0.000   0 1.780
SEKCU7 28/08/2014 Call 19.000 0.001 0.001 0.000   66 0.001
SEKCV7 28/08/2014 Put 19.000 2.280 2.280 0.000   0 2.280
SEKDL7 28/08/2014 Call 19.500 0.000 0.000 0.000   10 0.000
SEKDM7 28/08/2014 Put 19.500 2.780 2.780 0.000   0 2.780
SEKD37 28/08/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SEKD47 28/08/2014 Put 20.000 3.280 3.280 0.000   0 3.280
SEKCO7 28/08/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SEKCP7 28/08/2014 Put 20.500 3.780 3.780 0.000   0 3.780
SEKE47 28/08/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE57 28/08/2014 Put 21.000 4.285 4.285 0.000   0 4.285
SEKEP7 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKEQ7 28/08/2014 Put 21.500 4.800 4.800 0.000   0 4.800
SEKFN7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFO7 28/08/2014 Put 22.000 5.325 5.325 0.000   0 5.325
SEKG39 25/09/2014 Call 10.500 6.240 6.240 0.000   0 6.240
SEKG49 25/09/2014 Put 10.500 0.000 0.000 0.000   60 0.000
SEKES9 25/09/2014 Call 11.000 5.740 5.740 0.000   0 5.740
SEKET9 25/09/2014 Put 11.000 0.000 0.000 0.000   40 0.000
SEKXP8 25/09/2014 Call 11.250 5.490 5.490 0.000   20 5.490
SEKXQ8 25/09/2014 Put 11.250 0.001 0.001 0.000   0 0.001
SEKX88 25/09/2014 Call 11.750 4.995 4.995 0.000   0 4.995
SEKX98 25/09/2014 Put 11.750 0.002 0.002 0.000   20 0.002
SEKXL8 25/09/2014 Call 12.500 4.245 4.245 0.000   0 4.245
SEKXM8 25/09/2014 Put 12.500 0.008 0.008 0.000   30 0.008
SEKEF9 25/09/2014 Call 12.510 4.100 4.100 0.000   0 4.100
SEKE99 25/09/2014 Put 12.510 0.009 0.009 0.000   0 0.009
SEKXA8 25/09/2014 Call 12.750 4.000 4.000 0.000   0 4.000
SEKXB8 25/09/2014 Put 12.750 0.010 0.010 0.000   0 0.010
SEKY18 25/09/2014 Call 13.000 3.750 3.750 0.000   0 3.750
SEKY28 25/09/2014 Put 13.000 0.015 0.015 0.000   0 0.015
SEKEG9 25/09/2014 Call 13.010 3.610 3.610 0.000   0 3.610
SEKEH9 25/09/2014 Put 13.010 0.015 0.015 0.000   0 0.015
SEKXT8 25/09/2014 Call 13.250 3.505 3.505 0.000   0 3.505
SEKXU8 25/09/2014 Put 13.250 0.020 0.020 0.000   0 0.020
SEKXH8 25/09/2014 Call 13.500 3.260 3.260 0.000   0 3.260
SEKXI8 25/09/2014 Put 13.500 0.030 0.030 0.000   20 0.030
SEKEJ9 25/09/2014 Call 13.510 3.120 3.120 0.000   0 3.120
SEKEI9 25/09/2014 Put 13.510 0.030 0.030 0.000   0 0.030
SEKXN8 25/09/2014 Call 13.750 3.010 3.010 0.000   0 3.010
SEKXO8 25/09/2014 Put 13.750 0.035 0.035 0.000   0 0.035
SEKXY8 25/09/2014 Call 14.000 2.765 2.765 0.000   20 2.765
SEKXZ8 25/09/2014 Put 14.000 0.045 0.045 0.000   290 0.045
SEKEK9 25/09/2014 Call 14.010 2.635 2.635 0.000   0 2.635
SEKEL9 25/09/2014 Put 14.010 0.045 0.045 0.000   0 0.045
SEKXV8 25/09/2014 Call 14.250 2.525 2.525 0.000   0 2.525
SEKXW8 25/09/2014 Put 14.250 0.055 0.055 0.000   0 0.055
SEKXF8 25/09/2014 Call 14.500 2.280 2.280 0.000   0 2.280
SEKXG8 25/09/2014 Put 14.500 0.070 0.070 0.000   10 0.070
SEKEN9 25/09/2014 Call 14.510 2.160 2.160 0.000   0 2.160
SEKEM9 25/09/2014 Put 14.510 0.070 0.070 0.000   0 0.070
SEKXC8 25/09/2014 Call 14.750 2.045 2.045 0.000   0 2.045
SEKXD8 25/09/2014 Put 14.750 0.085 0.085 0.000   0 0.085
SEKEO9 25/09/2014 Call 14.760 1.930 1.930 0.000   0 1.930
SEKEP9 25/09/2014 Put 14.760 0.090 0.090 0.000   0 0.090
SEKJ69 25/09/2014 Call 15.000 1.810 1.810 0.000   29 1.810
SEKJ79 25/09/2014 Put 15.000 0.115 0.115 0.000   26 0.115
SEKRM9 25/09/2014 Call 15.010 1.705 1.705 0.000   0 1.705
SEKRL9 25/09/2014 Put 15.010 0.115 0.115 0.000   0 0.115
SEKL29 25/09/2014 Call 15.500 1.370 1.370 0.000   12 1.370
SEKL39 25/09/2014 Put 15.500 0.195 0.195 0.000   40 0.195
SEKV59 25/09/2014 Call 16.000 0.975 0.975 0.000   25 0.975
SEKV69 25/09/2014 Put 16.000 0.320 0.320 0.390 4 260 0.320
SEKRN9 25/09/2014 Call 16.010 0.905 0.905 0.000   18 0.905
SEKRO9 25/09/2014 Put 16.010 0.320 0.320 0.000   0 0.320
SEKV19 25/09/2014 Call 16.500 0.640 0.640 0.000   50 0.640
SEKV29 25/09/2014 Put 16.500 0.515 0.515 0.465 10 350 0.515
SEKUS9 25/09/2014 Call 17.000 0.390 0.390 0.350 40 389 0.390
SEKUT9 25/09/2014 Put 17.000 0.785 0.785 0.000   0 0.785
SEKRQ9 25/09/2014 Call 17.010 0.360 0.360 0.000   0 0.360
SEKRP9 25/09/2014 Put 17.010 0.785 0.785 0.000   22 0.785
SEKV39 25/09/2014 Call 17.500 0.215 0.215 0.000   120 0.215
SEKV49 25/09/2014 Put 17.500 1.125 1.125 0.000   20 1.125
SEKUU9 25/09/2014 Call 18.000 0.110 0.110 0.000   93 0.110
SEKUV9 25/09/2014 Put 18.000 1.525 1.525 0.000   10 1.525
SEKUY9 25/09/2014 Call 18.500 0.050 0.050 0.000   20 0.050
SEKUZ9 25/09/2014 Put 18.500 1.975 1.975 0.000   0 1.975
SEKUW9 25/09/2014 Call 19.000 0.025 0.025 0.000   0 0.025
SEKUX9 25/09/2014 Put 19.000 2.445 2.445 0.000   87 2.445
SEKYS9 25/09/2014 Call 19.500 0.010 0.010 0.000   0 0.010
SEKYT9 25/09/2014 Put 19.500 2.930 2.930 0.000   0 2.930
SEKBH7 25/09/2014 Call 20.000 0.004 0.004 0.000   0 0.004
SEKBI7 25/09/2014 Put 20.000 3.425 3.425 0.000   0 3.425
SEKBJ7 25/09/2014 Call 20.500 0.001 0.001 0.000   16 0.001
SEKBK7 25/09/2014 Put 20.500 3.925 3.925 0.000   0 3.925
SEKE67 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE77 25/09/2014 Put 21.000 4.420 4.420 0.000   0 4.420
SEKER7 25/09/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKES7 25/09/2014 Put 21.500 4.920 4.920 0.000   0 4.920
SEKFP7 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFQ7 25/09/2014 Put 22.000 5.420 5.420 0.000   0 5.420
SEKK47 30/10/2014 Call 13.750 3.020 3.020 0.000   0 3.020
SEKK57 30/10/2014 Put 13.750 0.080 0.080 0.000   0 0.080
SEKJ37 30/10/2014 Call 14.000 2.775 2.775 0.000   0 2.775
SEKJ47 30/10/2014 Put 14.000 0.095 0.095 0.000   0 0.095
SEKI37 30/10/2014 Call 14.250 2.530 2.530 0.000   0 2.530
SEKI47 30/10/2014 Put 14.250 0.110 0.110 0.000   0 0.110
SEKI17 30/10/2014 Call 14.500 2.300 2.300 0.000   0 2.300
SEKI27 30/10/2014 Put 14.500 0.140 0.140 0.000   0 0.140
SEKIO7 30/10/2014 Call 14.750 2.075 2.075 0.000   0 2.075
SEKIP7 30/10/2014 Put 14.750 0.170 0.170 0.000   0 0.170
SEKIW7 30/10/2014 Call 15.000 1.865 1.865 0.000   0 1.865
SEKIX7 30/10/2014 Put 15.000 0.210 0.210 0.000   0 0.210
SEKIG7 30/10/2014 Call 15.500 1.465 1.465 0.000   1,000 1.465
SEKIH7 30/10/2014 Put 15.500 0.315 0.315 0.000   0 0.315
SEKIY7 30/10/2014 Call 16.000 1.105 1.105 0.000   1,000 1.105
SEKIZ7 30/10/2014 Put 16.000 0.465 0.465 0.000   0 0.465
SEKI57 30/10/2014 Call 16.500 0.800 0.800 0.000   1,025 0.800
SEKI67 30/10/2014 Put 16.500 0.670 0.670 0.000   54 0.670
SEKI97 30/10/2014 Call 17.000 0.555 0.555 0.000   2,015 0.555
SEKIF7 30/10/2014 Put 17.000 0.930 0.930 0.000   50 0.930
SEKIM7 30/10/2014 Call 17.500 0.370 0.370 0.000   100 0.370
SEKIN7 30/10/2014 Put 17.500 1.250 1.250 0.000   0 1.250
SEKI77 30/10/2014 Call 18.000 0.235 0.235 0.000   150 0.235
SEKI87 30/10/2014 Put 18.000 1.620 1.620 0.000   0 1.620
SEKIQ7 30/10/2014 Call 18.500 0.145 0.145 0.000   0 0.145
SEKIR7 30/10/2014 Put 18.500 2.035 2.035 0.000   0 2.035
SEKII7 30/10/2014 Call 19.000 0.085 0.085 0.000   0 0.085
SEKIJ7 30/10/2014 Put 19.000 2.480 2.480 0.000   0 2.480
SEKIS7 30/10/2014 Call 19.500 0.050 0.050 0.000   0 0.050
SEKIT7 30/10/2014 Put 19.500 2.950 2.950 0.000   0 2.950
SEKIK7 30/10/2014 Call 20.000 0.025 0.025 0.000   0 0.025
SEKIL7 30/10/2014 Put 20.000 3.435 3.435 0.000   0 3.435
SEKIU7 30/10/2014 Call 20.500 0.015 0.015 0.000   0 0.015
SEKIV7 30/10/2014 Put 20.500 3.925 3.925 0.000   0 3.925
SEKJ17 30/10/2014 Call 21.000 0.008 0.008 0.000   0 0.008
SEKJ27 30/10/2014 Put 21.000 4.420 4.420 0.000   0 4.420
SEKK67 27/11/2014 Call 13.750 3.045 3.045 0.000   0 3.045
SEKK77 27/11/2014 Put 13.750 0.110 0.110 0.000   0 0.110
SEKK27 27/11/2014 Call 14.000 2.820 2.820 0.000   0 2.820
SEKK37 27/11/2014 Put 14.000 0.135 0.135 0.000   0 0.135
SEKJR7 27/11/2014 Call 14.250 2.590 2.590 0.000   0 2.590
SEKJS7 27/11/2014 Put 14.250 0.160 0.160 0.000   0 0.160
SEKJV7 27/11/2014 Call 14.500 2.370 2.370 0.000   0 2.370
SEKJW7 27/11/2014 Put 14.500 0.190 0.190 0.000   0 0.190
SEKJF7 27/11/2014 Call 14.750 2.150 2.150 0.000   0 2.150
SEKJG7 27/11/2014 Put 14.750 0.230 0.230 0.000   0 0.230
SEKJJ7 27/11/2014 Call 15.000 1.945 1.945 0.000   0 1.945
SEKJK7 27/11/2014 Put 15.000 0.275 0.275 0.000   0 0.275
SEKJT7 27/11/2014 Call 15.500 1.555 1.555 0.000   924 1.555
SEKJU7 27/11/2014 Put 15.500 0.395 0.395 0.000   0 0.395
SEKJX7 27/11/2014 Call 16.000 1.210 1.210 0.000   1,000 1.210
SEKJY7 27/11/2014 Put 16.000 0.555 0.555 0.000   0 0.555
SEKJL7 27/11/2014 Call 16.500 0.915 0.915 0.000   1,000 0.915
SEKJM7 27/11/2014 Put 16.500 0.760 0.760 0.000   0 0.760
SEKJZ7 27/11/2014 Call 17.000 0.675 0.675 0.000   0 0.675
SEKK17 27/11/2014 Put 17.000 1.015 1.015 0.000   0 1.015
SEKJ77 27/11/2014 Call 17.500 0.485 0.485 0.525 20 20 0.485
SEKJ87 27/11/2014 Put 17.500 1.330 1.330 0.000   0 1.330
SEKJP7 27/11/2014 Call 18.000 0.340 0.340 0.000   0 0.340
SEKJQ7 27/11/2014 Put 18.000 1.685 1.685 0.000   0 1.685
SEKJB7 27/11/2014 Call 18.500 0.230 0.230 0.000   50 0.230
SEKJC7 27/11/2014 Put 18.500 2.090 2.090 0.000   0 2.090
SEKJN7 27/11/2014 Call 19.000 0.155 0.155 0.000   0 0.155
SEKJO7 27/11/2014 Put 19.000 2.525 2.525 0.000   0 2.525
SEKJD7 27/11/2014 Call 19.500 0.100 0.100 0.000   0 0.100
SEKJE7 27/11/2014 Put 19.500 2.980 2.980 0.000   0 2.980
SEKJ97 27/11/2014 Call 20.000 0.060 0.060 0.035 20 20 0.060
SEKJA7 27/11/2014 Put 20.000 3.450 3.450 0.000   0 3.450
SEKJH7 27/11/2014 Call 20.500 0.040 0.040 0.000   0 0.040
SEKJI7 27/11/2014 Put 20.500 3.925 3.925 0.000   0 3.925
SEKN19 18/12/2014 Call 10.250 6.490 6.490 0.000   0 6.490
SEKN29 18/12/2014 Put 10.250 0.020 0.020 0.000   160 0.020
SEKLK9 18/12/2014 Call 10.500 6.240 6.240 0.000   0 6.240
SEKLL9 18/12/2014 Put 10.500 0.020 0.020 0.000   30 0.020
SEKLM9 18/12/2014 Call 10.750 5.990 5.990 0.000   0 5.990
SEKLN9 18/12/2014 Put 10.750 0.025 0.025 0.000   15 0.025
SEKJU9 18/12/2014 Call 11.000 5.740 5.740 0.000   0 5.740
SEKJV9 18/12/2014 Put 11.000 0.030 0.030 0.000   15 0.030
SEKFK9 18/12/2014 Call 11.500 5.240 5.240 0.000   0 5.240
SEKFL9 18/12/2014 Put 11.500 0.035 0.035 0.000   30 0.035
SEKEU9 18/12/2014 Call 11.750 4.990 4.990 0.000   0 4.990
SEKEV9 18/12/2014 Put 11.750 0.045 0.045 0.000   1 0.045
SEKYB8 18/12/2014 Call 12.000 4.745 4.745 0.000   0 4.745
SEKYC8 18/12/2014 Put 12.000 0.050 0.050 0.000   0 0.050
SEKYL8 18/12/2014 Call 12.500 4.245 4.245 0.000   0 4.245
SEKYM8 18/12/2014 Put 12.500 0.070 0.070 0.000   115 0.070
SEKY58 18/12/2014 Call 12.750 3.995 3.995 0.000   0 3.995
SEKY68 18/12/2014 Put 12.750 0.080 0.080 0.000   0 0.080
SEKY98 18/12/2014 Call 13.000 3.750 3.750 0.000   0 3.750
SEKYA8 18/12/2014 Put 13.000 0.095 0.095 0.000   0 0.095
SEKRZ9 18/12/2014 Call 13.010 3.700 3.700 0.000   0 3.700
SEKS19 18/12/2014 Put 13.010 0.095 0.095 0.000   0 0.095
SEKYF8 18/12/2014 Call 13.250 3.510 3.510 0.000   0 3.510
SEKYG8 18/12/2014 Put 13.250 0.115 0.115 0.000   0 0.115
SEKYJ8 18/12/2014 Call 13.500 3.275 3.275 0.000   0 3.275
SEKYK8 18/12/2014 Put 13.500 0.130 0.130 0.000   0 0.130
SEKS39 18/12/2014 Call 13.510 3.245 3.245 0.000   0 3.245
SEKS29 18/12/2014 Put 13.510 0.135 0.135 0.000   0 0.135
SEKY78 18/12/2014 Call 13.750 3.055 3.055 0.000   0 3.055
SEKY88 18/12/2014 Put 13.750 0.160 0.160 0.000   0 0.160
SEKYH8 18/12/2014 Call 14.000 2.835 2.835 0.000   0 2.835
SEKYI8 18/12/2014 Put 14.000 0.185 0.185 0.000   0 0.185
SEKS79 18/12/2014 Call 14.010 2.815 2.815 0.000   0 2.815
SEKS69 18/12/2014 Put 14.010 0.185 0.185 0.000   0 0.185
SEKJ89 18/12/2014 Call 14.250 2.620 2.620 0.000   0 2.620
SEKJ99 18/12/2014 Put 14.250 0.220 0.220 0.000   0 0.220
SEKJW9 18/12/2014 Call 14.500 2.415 2.415 0.000   0 2.415
SEKJX9 18/12/2014 Put 14.500 0.255 0.255 0.000   0 0.255
SEKS49 18/12/2014 Call 14.510 2.400 2.400 0.000   0 2.400
SEKS59 18/12/2014 Put 14.510 0.255 0.255 0.000   0 0.255
SEKKH9 18/12/2014 Call 14.750 2.210 2.210 0.000   0 2.210
SEKKI9 18/12/2014 Put 14.750 0.300 0.300 0.000   0 0.300
SEKKL9 18/12/2014 Call 15.000 2.010 2.010 0.000   0 2.010
SEKKM9 18/12/2014 Put 15.000 0.350 0.350 0.000   6 0.350
SEKS89 18/12/2014 Call 15.010 2.000 2.000 0.000   0 2.000
SEKS99 18/12/2014 Put 15.010 0.350 0.350 0.000   0 0.350
SEKL49 18/12/2014 Call 15.500 1.640 1.640 0.000   76 1.640
SEKL59 18/12/2014 Put 15.500 0.480 0.480 0.000   0 0.480
SEKVB9 18/12/2014 Call 16.000 1.305 1.305 0.000   0 1.305
SEKVC9 18/12/2014 Put 16.000 0.645 0.645 0.000   0 0.645
SEKSB9 18/12/2014 Call 16.010 1.300 1.300 0.000   0 1.300
SEKSA9 18/12/2014 Put 16.010 0.640 0.640 0.000   0 0.640
SEKVJ9 18/12/2014 Call 16.500 1.015 1.015 0.000   0 1.015
SEKVK9 18/12/2014 Put 16.500 0.850 0.850 0.000   50 0.850
SEKZD9 18/12/2014 Call 16.510 1.010 1.010 0.000   0 1.010
SEKZC9 18/12/2014 Put 16.510 0.845 0.845 0.000   0 0.845
SEKV99 18/12/2014 Call 17.000 0.770 0.770 0.690 32 26 0.770
SEKVA9 18/12/2014 Put 17.000 1.110 1.110 0.000   0 1.110
SEKSC9 18/12/2014 Call 17.010 0.765 0.765 0.000   0 0.765
SEKSD9 18/12/2014 Put 17.010 1.100 1.100 0.000   0 1.100
SEKVH9 18/12/2014 Call 17.500 0.575 0.575 0.000   0 0.575
SEKVI9 18/12/2014 Put 17.500 1.410 1.410 0.000   98 1.410
SEKZE9 18/12/2014 Call 17.510 0.570 0.570 0.000   0 0.570
SEKZF9 18/12/2014 Put 17.510 1.395 1.395 0.000   0 1.395
SEKVF9 18/12/2014 Call 18.000 0.420 0.420 0.000   0 0.420
SEKVG9 18/12/2014 Put 18.000 1.760 1.760 0.000   0 1.760
SEKZH9 18/12/2014 Call 18.010 0.420 0.420 0.000   0 0.420
SEKZG9 18/12/2014 Put 18.010 1.740 1.740 0.000   20 1.740
SEKV79 18/12/2014 Call 18.500 0.305 0.305 0.000   0 0.305
SEKV89 18/12/2014 Put 18.500 2.150 2.150 0.000   0 2.150
SEKZI9 18/12/2014 Call 18.510 0.305 0.305 0.000   0 0.305
SEKZJ9 18/12/2014 Put 18.510 2.120 2.120 0.000   0 2.120
SEKVD9 18/12/2014 Call 19.000 0.220 0.220 0.000   15 0.220
SEKVE9 18/12/2014 Put 19.000 2.570 2.570 0.000   0 2.570
SEKZL9 18/12/2014 Call 19.010 0.220 0.220 0.000   0 0.220
SEKZK9 18/12/2014 Put 19.010 2.530 2.530 0.000   0 2.530
SEKYU9 18/12/2014 Call 19.500 0.160 0.160 0.000   14 0.160
SEKYV9 18/12/2014 Put 19.500 3.020 3.020 0.000   0 3.020
SEKEY7 18/12/2014 Call 19.510 0.160 0.160 0.000   0 0.160
SEKEX7 18/12/2014 Put 19.510 2.970 2.970 0.000   0 2.970
SEKBL7 18/12/2014 Call 20.000 0.115 0.115 0.000   0 0.115
SEKBM7 18/12/2014 Put 20.000 3.490 3.490 0.000   0 3.490
SEKEZ7 18/12/2014 Call 20.010 0.115 0.115 0.000   100 0.115
SEKF17 18/12/2014 Put 20.010 3.430 3.430 0.000   0 3.430
SEKBO7 18/12/2014 Call 20.500 0.085 0.085 0.000   26 0.085
SEKBP7 18/12/2014 Put 20.500 3.975 3.975 0.000   0 3.975
SEKF37 18/12/2014 Call 20.510 0.085 0.085 0.000   0 0.085
SEKF27 18/12/2014 Put 20.510 3.910 3.910 0.000   0 3.910
SEKE87 18/12/2014 Call 21.000 0.060 0.060 0.000   0 0.060
SEKE97 18/12/2014 Put 21.000 4.470 4.470 0.000   0 4.470
SEKF47 18/12/2014 Call 21.010 0.060 0.060 0.000   0 0.060
SEKF57 18/12/2014 Put 21.010 4.405 4.405 0.000   0 4.405
SEKET7 18/12/2014 Call 21.500 0.045 0.045 0.000   0 0.045
SEKEU7 18/12/2014 Put 21.500 4.970 4.970 0.000   0 4.970
SEKF77 18/12/2014 Call 21.510 0.045 0.045 0.000   0 0.045
SEKF67 18/12/2014 Put 21.510 4.900 4.900 0.000   0 4.900
SEKFR7 18/12/2014 Call 22.000 0.030 0.030 0.000   0 0.030
SEKFS7 18/12/2014 Put 22.000 5.470 5.470 0.000   0 5.470
SEKM97 29/01/2015 Call 13.750 3.150 3.150 0.000   0 3.150
SEKMA7 29/01/2015 Put 13.750 0.205 0.205 0.000   0 0.205
SEKLH7 29/01/2015 Call 14.000 2.930 2.930 0.000   0 2.930
SEKLI7 29/01/2015 Put 14.000 0.240 0.240 0.000   0 0.240
SEKLD7 29/01/2015 Call 14.250 2.720 2.720 0.000   0 2.720
SEKLE7 29/01/2015 Put 14.250 0.280 0.280 0.000   0 0.280
SEKLW7 29/01/2015 Call 14.500 2.515 2.515 0.000   0 2.515
SEKLX7 29/01/2015 Put 14.500 0.320 0.320 0.000   0 0.320
SEKLT7 29/01/2015 Call 14.750 2.315 2.315 0.000   0 2.315
SEKLU7 29/01/2015 Put 14.750 0.370 0.370 0.000   0 0.370
SEKLL7 29/01/2015 Call 15.000 2.120 2.120 0.000   0 2.120
SEKLM7 29/01/2015 Put 15.000 0.425 0.425 0.000   0 0.425
SEKLY7 29/01/2015 Call 15.500 1.760 1.760 0.000   0 1.760
SEKLZ7 29/01/2015 Put 15.500 0.560 0.560 0.000   0 0.560
SEKLN7 29/01/2015 Call 16.000 1.435 1.435 0.000   0 1.435
SEKLO7 29/01/2015 Put 16.000 0.740 0.740 0.000   0 0.740
SEKM17 29/01/2015 Call 16.500 1.155 1.155 0.000   0 1.155
SEKM27 29/01/2015 Put 16.500 0.955 0.955 0.000   0 0.955
SEKLB7 29/01/2015 Call 17.000 0.910 0.910 0.000   0 0.910
SEKLC7 29/01/2015 Put 17.000 1.215 1.215 0.000   0 1.215
SEKLR7 29/01/2015 Call 17.500 0.710 0.710 0.000   0 0.710
SEKLS7 29/01/2015 Put 17.500 1.515 1.515 0.000   0 1.515
SEKLF7 29/01/2015 Call 18.000 0.545 0.545 0.000   6 0.545
SEKLG7 29/01/2015 Put 18.000 1.850 1.850 0.000   0 1.850
SEKLJ7 29/01/2015 Call 18.500 0.415 0.415 0.000   0 0.415
SEKLK7 29/01/2015 Put 18.500 2.215 2.215 0.000   0 2.215
SEKL77 29/01/2015 Call 19.000 0.310 0.310 0.000   0 0.310
SEKL87 29/01/2015 Put 19.000 2.615 2.615 0.000   0 2.615
SEKLP7 29/01/2015 Call 19.500 0.230 0.230 0.000   0 0.230
SEKLQ7 29/01/2015 Put 19.500 3.040 3.040 0.000   0 3.040
SEKL97 29/01/2015 Call 20.000 0.170 0.170 0.000   0 0.170
SEKLA7 29/01/2015 Put 20.000 3.490 3.490 0.000   0 3.490
SEKMB7 29/01/2015 Call 20.500 0.130 0.130 0.000   0 0.130
SEKMC7 29/01/2015 Put 20.500 3.955 3.955 0.000   0 3.955
SEKMD7 26/03/2015 Call 12.000            
SEKME7 26/03/2015 Put 12.000            
SEKYP8 26/03/2015 Call 12.500 4.350 4.350 0.000   0 4.350
SEKYQ8 26/03/2015 Put 12.500 0.160 0.160 0.000   0 0.160
SEKZ58 26/03/2015 Call 12.750 4.125 4.125 0.000   0 4.125
SEKZ68 26/03/2015 Put 12.750 0.190 0.190 0.000   0 0.190
SEKZ18 26/03/2015 Call 13.000 3.905 3.905 0.000   0 3.905
SEKZ28 26/03/2015 Put 13.000 0.215 0.215 0.000   0 0.215
SEKYR8 26/03/2015 Call 13.250 3.685 3.685 0.000   0 3.685
SEKYS8 26/03/2015 Put 13.250 0.245 0.245 0.000   0 0.245
SEKYN8 26/03/2015 Call 13.500 3.470 3.470 0.000   0 3.470
SEKYO8 26/03/2015 Put 13.500 0.285 0.285 0.000   0 0.285
SEKMG7 26/03/2015 Call 13.510            
SEKMF7 26/03/2015 Put 13.510            
SEKZ38 26/03/2015 Call 13.750 3.255 3.255 0.000   0 3.255
SEKZ48 26/03/2015 Put 13.750 0.320 0.320 0.000   0 0.320
SEKMH7 26/03/2015 Call 13.760            
SEKMI7 26/03/2015 Put 13.760            
SEKYV8 26/03/2015 Call 14.000 3.050 3.050 0.000   0 3.050
SEKYW8 26/03/2015 Put 14.000 0.365 0.365 0.000   80 0.365
SEKMK7 26/03/2015 Call 14.010            
SEKMJ7 26/03/2015 Put 14.010            
SEKJA9 26/03/2015 Call 14.250 2.845 2.845 0.000   0 2.845
SEKJB9 26/03/2015 Put 14.250 0.415 0.415 0.000   0 0.415
SEKML7 26/03/2015 Call 14.260            
SEKMM7 26/03/2015 Put 14.260            
SEKL69 26/03/2015 Call 14.500 2.650 2.650 0.000   0 2.650
SEKL79 26/03/2015 Put 14.500 0.465 0.465 0.000   0 0.465
SEKVN9 26/03/2015 Call 14.750 2.455 2.455 0.000   0 2.455
SEKVO9 26/03/2015 Put 14.750 0.530 0.530 0.000   100 0.530
SEKVX9 26/03/2015 Call 15.000 2.275 2.275 0.000   0 2.275
SEKVY9 26/03/2015 Put 15.000 0.595 0.595 0.000   0 0.595
SEKVP9 26/03/2015 Call 15.500 1.925 1.925 0.000   0 1.925
SEKVQ9 26/03/2015 Put 15.500 0.755 0.755 0.000   0 0.755
SEKVV9 26/03/2015 Call 16.000 1.610 1.610 0.000   0 1.610
SEKVW9 26/03/2015 Put 16.000 0.940 0.940 0.000   0 0.940
SEKVR9 26/03/2015 Call 16.500 1.330 1.330 0.000   30 1.330
SEKVS9 26/03/2015 Put 16.500 1.165 1.165 0.000   30 1.165
SEKVT9 26/03/2015 Call 17.000 1.090 1.090 0.000   0 1.090
SEKVU9 26/03/2015 Put 17.000 1.425 1.425 0.000   0 1.425
SEKVL9 26/03/2015 Call 17.500 0.880 0.880 0.000   0 0.880
SEKVM9 26/03/2015 Put 17.500 1.715 1.715 0.000   0 1.715
SEKYW9 26/03/2015 Call 18.000 0.705 0.705 0.000   0 0.705
SEKYX9 26/03/2015 Put 18.000 2.040 2.040 0.000   0 2.040
SEKBS7 26/03/2015 Call 18.500 0.560 0.560 0.000   0 0.560
SEKBT7 26/03/2015 Put 18.500 2.395 2.395 0.000   0 2.395
SEKBQ7 26/03/2015 Call 19.000 0.440 0.440 0.000   0 0.440
SEKBR7 26/03/2015 Put 19.000 2.780 2.780 0.000   0 2.780
SEKG87 26/03/2015 Call 19.500 0.350 0.350 0.000   0 0.350
SEKG97 26/03/2015 Put 19.500 3.190 3.190 0.000   0 3.190
SEKG47 26/03/2015 Call 20.000 0.275 0.275 0.000   0 0.275
SEKG57 26/03/2015 Put 20.000 3.620 3.620 0.000   0 3.620
SEKG67 26/03/2015 Call 20.500 0.215 0.215 0.000   0 0.215
SEKG77 26/03/2015 Put 20.500 4.075 4.075 0.000   0 4.075
SEKGK7 26/03/2015 Call 21.000 0.170 0.170 0.000   100 0.170
SEKGL7 26/03/2015 Put 21.000 4.545 4.545 0.000   0 4.545
SEKGT7 26/03/2015 Call 21.010 0.170 0.170 0.000   0 0.170
SEKGS7 26/03/2015 Put 21.010 4.420 4.420 0.000   0 4.420
SEKGM7 26/03/2015 Call 21.500 0.130 0.130 0.000   0 0.130
SEKGN7 26/03/2015 Put 21.500 5.015 5.015 0.000   0 5.015
SEKGU7 26/03/2015 Call 22.010 0.100 0.100 0.000   0 0.100
SEKGV7 26/03/2015 Put 22.010 5.320 5.320 0.000   0 5.320
SEKGX7 26/03/2015 Call 23.010 0.055 0.055 0.000   0 0.055
SEKGW7 26/03/2015 Put 23.010 6.230 6.230 0.000   0 6.230
SEKL37 25/06/2015 Call 13.750 3.380 3.380 0.000   0 3.380
SEKL47 25/06/2015 Put 13.750 0.470 0.470 0.000   100 0.470
SEKKY7 25/06/2015 Call 14.000 3.185 3.185 0.000   0 3.185
SEKKZ7 25/06/2015 Put 14.000 0.520 0.520 0.000   0 0.520
SEKKQ7 25/06/2015 Call 14.250 2.995 2.995 0.000   0 2.995
SEKKR7 25/06/2015 Put 14.250 0.580 0.580 0.000   0 0.580
SEKKA7 25/06/2015 Call 14.500 2.815 2.815 0.000   0 2.815
SEKKB7 25/06/2015 Put 14.500 0.650 0.650 0.000   0 0.650
SEKKM7 25/06/2015 Call 14.750 2.635 2.635 0.000   0 2.635
SEKKN7 25/06/2015 Put 14.750 0.715 0.715 0.000   0 0.715
SEKL17 25/06/2015 Call 15.000 2.460 2.460 0.000   0 2.460
SEKL27 25/06/2015 Put 15.000 0.795 0.795 0.000   0 0.795
SEKKK7 25/06/2015 Call 15.500 2.140 2.140 0.000   0 2.140
SEKKL7 25/06/2015 Put 15.500 0.970 0.970 0.000   0 0.970
SEKKE7 25/06/2015 Call 16.000 1.845 1.845 0.000   0 1.845
SEKKF7 25/06/2015 Put 16.000 1.170 1.170 0.000   0 1.170
SEKKI7 25/06/2015 Call 16.500 1.575 1.575 0.000   0 1.575
SEKKJ7 25/06/2015 Put 16.500 1.400 1.400 0.000   0 1.400
SEKKC7 25/06/2015 Call 17.000 1.335 1.335 0.000   0 1.335
SEKKD7 25/06/2015 Put 17.000 1.660 1.660 0.000   0 1.660
SEKKO7 25/06/2015 Call 17.500 1.125 1.125 0.000   0 1.125
SEKKP7 25/06/2015 Put 17.500 1.945 1.945 0.000   0 1.945
SEKKU7 25/06/2015 Call 18.000 0.940 0.940 0.000   0 0.940
SEKKV7 25/06/2015 Put 18.000 2.255 2.255 0.000   0 2.255
SEKKG7 25/06/2015 Call 18.500 0.785 0.785 0.000   0 0.785
SEKKH7 25/06/2015 Put 18.500 2.600 2.600 0.000   0 2.600
SEKKS7 25/06/2015 Call 19.000 0.655 0.655 0.000   0 0.655
SEKKT7 25/06/2015 Put 19.000 2.960 2.960 0.000   0 2.960
SEKKW7 25/06/2015 Call 19.500 0.540 0.540 0.000   0 0.540
SEKKX7 25/06/2015 Put 19.500 3.350 3.350 0.000   0 3.350
SEKK87 25/06/2015 Call 20.000 0.455 0.455 0.000   0 0.455
SEKK97 25/06/2015 Put 20.000 3.750 3.750 0.000   0 3.750
SEKL57 25/06/2015 Call 20.500 0.375 0.375 0.000   100 0.375
SEKL67 25/06/2015 Put 20.500 4.165 4.165 0.000   0 4.165

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.