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 * | 9.010  |
-0.200 | 9.000 | 9.020 | 9.240 | 9.285 | 8.940 | 1,815,022 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| SEKQH7 | 27/06/2013 | Call | 5.250 | 3.825 | 3.825 | 0.000 | 0 | 3.965 | |
| SEKR27 | 27/06/2013 | Call | 5.500 | 3.575 | 3.575 | 0.000 | 0 | 3.715 | |
| SEKQT7 | 27/06/2013 | Call | 5.750 | 3.325 | 3.325 | 0.000 | 0 | 3.465 | |
| SEKQ97 | 27/06/2013 | Call | 6.000 | 3.075 | 3.075 | 0.000 | 0 | 3.215 | |
| SEKQJ7 | 27/06/2013 | Call | 6.250 | 2.825 | 2.825 | 0.000 | 0 | 2.965 | |
| SEKQX7 | 27/06/2013 | Call | 6.500 | 2.575 | 2.575 | 0.000 | 0 | 2.715 | |
| SEKQV7 | 27/06/2013 | Call | 6.750 | 2.325 | 2.325 | 0.000 | 0 | 2.465 | |
| SEKQB7 | 27/06/2013 | Call | 7.000 | 2.000 | 2.000 | 0.000 | 0 | 2.215 | |
| SEKQR7 | 27/06/2013 | Call | 7.250 | 1.755 | 1.755 | 0.000 | 0 | 1.965 | |
| SEKQL7 | 27/06/2013 | Call | 7.500 | 1.575 | 1.575 | 0.000 | 0 | 1.715 | |
| SEKQF7 | 27/06/2013 | Call | 7.750 | 1.325 | 1.325 | 0.000 | 0 | 1.465 | |
| SEKQZ7 | 27/06/2013 | Call | 8.000 | 0.955 | 1.095 | 0.000 | 11 | 1.220 | |
| SEKQP7 | 27/06/2013 | Call | 8.250 | 0.720 | 0.860 | 0.000 | 0 | 0.980 | |
| SEKQN7 | 27/06/2013 | Call | 8.500 | 0.510 | 0.630 | 0.000 | 50 | 0.750 | |
| SEKQD7 | 27/06/2013 | Call | 8.750 | 0.330 | 0.420 | 0.000 | 0 | 0.545 | |
| SEKTJ7 | 27/06/2013 | Call | 8.760 | 0.320 | 0.410 | 0.000 | 0 | 0.525 | |
| SEKRF7 | 27/06/2013 | Call | 9.000 | 0.200 | 0.255 | 0.000 | 0 | 0.360 | |
| SEKTM7 | 27/06/2013 | Call | 9.010 | 0.175 | 0.245 | 0.000 | 0 | 0.340 | |
| SEKS27 | 27/06/2013 | Call | 9.250 | 0.100 | 0.140 | 0.000 | 0 | 0.210 | |
| SEKTN7 | 27/06/2013 | Call | 9.260 | 0.115 | 0.115 | 0.000 | 0 | 0.215 | |
| SEKS47 | 27/06/2013 | Call | 9.500 | 0.030 | 0.090 | 0.000 | 31 | 0.125 | |
| SEKT97 | 27/06/2013 | Call | 9.750 | 0.030 | 0.030 | 0.000 | 0 | 0.065 | |
| SEKUS7 | 27/06/2013 | Call | 10.000 | 0.015 | 0.015 | 0.000 | 51 | 0.030 | |
| SEKV57 | 27/06/2013 | Call | 10.250 | 0.005 | 0.005 | 0.000 | 39 | 0.015 | |
| SEKVH7 | 27/06/2013 | Call | 10.500 | 0.002 | 0.002 | 0.000 | 37 | 0.005 | |
| SEKW47 | 27/06/2013 | Call | 10.750 | 0.000 | 0.000 | 0.000 | 39 | 0.002 | |
| SEKW67 | 27/06/2013 | Call | 11.000 | 0.000 | 0.000 | 0.000 | 92 | 0.001 | |
| SEKW87 | 27/06/2013 | Call | 11.250 | 0.000 | 0.000 | 0.000 | 217 | 0.000 | |
| SEKWU7 | 27/06/2013 | Call | 11.500 | 0.000 | 0.000 | 0.000 | 133 | 0.000 | |
| SEKWS7 | 27/06/2013 | Call | 11.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKYK7 | 27/06/2013 | Call | 12.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKZ47 | 27/06/2013 | Call | 12.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKZ67 | 27/06/2013 | Call | 12.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKBQ8 | 27/06/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKD58 | 27/06/2013 | Call | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKD38 | 27/06/2013 | Call | 13.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKSY7 | 25/07/2013 | Call | 6.000 | 3.085 | 3.085 | 0.000 | 0 | 3.225 | |
| SEKS67 | 25/07/2013 | Call | 6.250 | 2.840 | 2.840 | 0.000 | 0 | 2.980 | |
| SEKTQ7 | 25/07/2013 | Call | 6.260 | 2.830 | 2.830 | 0.000 | 0 | 2.970 | |
| SEKSI7 | 25/07/2013 | Call | 6.500 | 2.590 | 2.590 | 0.000 | 0 | 2.730 | |
| SEKTR7 | 25/07/2013 | Call | 6.510 | 2.580 | 2.580 | 0.000 | 0 | 2.720 | |
| SEKSO7 | 25/07/2013 | Call | 6.750 | 2.345 | 2.345 | 0.000 | 0 | 2.485 | |
| SEKTU7 | 25/07/2013 | Call | 6.760 | 2.335 | 2.335 | 0.000 | 0 | 2.475 | |
| SEKSU7 | 25/07/2013 | Call | 7.000 | 2.030 | 2.030 | 0.000 | 0 | 2.240 | |
| SEKTV7 | 25/07/2013 | Call | 7.010 | 2.030 | 2.030 | 0.000 | 0 | 2.230 | |
| SEKSE7 | 25/07/2013 | Call | 7.250 | 1.795 | 1.795 | 0.000 | 0 | 1.995 | |
| SEKTY7 | 25/07/2013 | Call | 7.260 | 1.795 | 1.795 | 0.000 | 0 | 1.990 | |
| SEKSA7 | 25/07/2013 | Call | 7.500 | 1.625 | 1.625 | 0.000 | 0 | 1.760 | |
| SEKTZ7 | 25/07/2013 | Call | 7.510 | 1.620 | 1.620 | 0.000 | 0 | 1.750 | |
| SEKSS7 | 25/07/2013 | Call | 7.750 | 1.405 | 1.405 | 0.000 | 0 | 1.535 | |
| SEKU37 | 25/07/2013 | Call | 7.760 | 1.395 | 1.395 | 0.000 | 0 | 1.525 | |
| SEKSW7 | 25/07/2013 | Call | 8.000 | 1.080 | 1.220 | 0.000 | 0 | 1.320 | |
| SEKU47 | 25/07/2013 | Call | 8.010 | 1.070 | 1.210 | 0.000 | 0 | 1.310 | |
| SEKSG7 | 25/07/2013 | Call | 8.250 | 0.880 | 1.020 | 0.000 | 0 | 1.105 | |
| SEKU77 | 25/07/2013 | Call | 8.260 | 0.870 | 1.010 | 0.000 | 65 | 1.095 | |
| SEKSC7 | 25/07/2013 | Call | 8.500 | 0.695 | 0.835 | 0.000 | 0 | 0.915 | |
| SEKU87 | 25/07/2013 | Call | 8.510 | 0.690 | 0.830 | 0.000 | 0 | 0.895 | |
| SEKSK7 | 25/07/2013 | Call | 8.750 | 0.575 | 0.660 | 0.000 | 0 | 0.740 | |
| SEKUB7 | 25/07/2013 | Call | 8.760 | 0.535 | 0.655 | 0.000 | 0 | 0.715 | |
| SEKS87 | 25/07/2013 | Call | 9.000 | 0.445 | 0.520 | 0.000 | 0 | 0.585 | |
| SEKUD7 | 25/07/2013 | Call | 9.010 | 0.395 | 0.515 | 0.000 | 0 | 0.555 | |
| SEKSM7 | 25/07/2013 | Call | 9.250 | 0.330 | 0.385 | 0.000 | 0 | 0.450 | |
| SEKUE7 | 25/07/2013 | Call | 9.260 | 0.335 | 0.335 | 0.000 | 0 | 0.420 | |
| SEKSQ7 | 25/07/2013 | Call | 9.500 | 0.240 | 0.300 | 0.000 | 0 | 0.345 | |
| SEKUH7 | 25/07/2013 | Call | 9.510 | 0.250 | 0.250 | 0.000 | 0 | 0.325 | |
| SEKTB7 | 25/07/2013 | Call | 9.750 | 0.165 | 0.225 | 0.000 | 0 | 0.255 | |
| SEKUI7 | 25/07/2013 | Call | 9.760 | 0.190 | 0.190 | 0.000 | 0 | 0.240 | |
| SEKUU7 | 25/07/2013 | Call | 10.000 | 0.110 | 0.165 | 0.000 | 0 | 0.185 | |
| SEKXY7 | 25/07/2013 | Call | 10.010 | 0.130 | 0.130 | 0.000 | 0 | 0.170 | |
| SEKV77 | 25/07/2013 | Call | 10.250 | 0.070 | 0.125 | 0.000 | 0 | 0.130 | |
| SEKXZ7 | 25/07/2013 | Call | 10.260 | 0.090 | 0.090 | 0.000 | 0 | 0.120 | |
| SEKVJ7 | 25/07/2013 | Call | 10.500 | 0.035 | 0.095 | 0.000 | 0 | 0.090 | |
| SEKY37 | 25/07/2013 | Call | 10.510 | 0.060 | 0.060 | 0.000 | 0 | 0.085 | |
| SEKWA7 | 25/07/2013 | Call | 10.750 | 0.015 | 0.070 | 0.000 | 0 | 0.060 | |
| SEKY47 | 25/07/2013 | Call | 10.760 | 0.040 | 0.040 | 0.000 | 0 | 0.055 | |
| SEKWE7 | 25/07/2013 | Call | 11.000 | 0.030 | 0.030 | 0.000 | 40 | 0.040 | |
| SEKWC7 | 25/07/2013 | Call | 11.250 | 0.015 | 0.015 | 0.000 | 15 | 0.025 | |
| SEKWW7 | 25/07/2013 | Call | 11.500 | 0.010 | 0.010 | 0.000 | 0 | 0.020 | |
| SEKWY7 | 25/07/2013 | Call | 11.750 | 0.007 | 0.007 | 0.000 | 0 | 0.010 | |
| SEKYM7 | 25/07/2013 | Call | 12.000 | 0.005 | 0.005 | 0.000 | 0 | 0.007 | |
| SEKZ87 | 25/07/2013 | Call | 12.250 | 0.003 | 0.003 | 0.000 | 0 | 0.004 | |
| SEKZA7 | 25/07/2013 | Call | 12.500 | 0.002 | 0.002 | 0.000 | 0 | 0.003 | |
| SEKBS8 | 25/07/2013 | Call | 12.750 | 0.001 | 0.001 | 0.000 | 0 | 0.002 | |
| SEKD98 | 25/07/2013 | Call | 13.000 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SEKD78 | 25/07/2013 | Call | 13.250 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| SEKIO8 | 29/08/2013 | Call | 7.000 | 2.085 | 2.085 | 0.000 | 0 | 2.285 | |
| SEKIG8 | 29/08/2013 | Call | 7.250 | 1.865 | 1.865 | 0.000 | 0 | 2.060 | |
| SEKI38 | 29/08/2013 | Call | 7.500 | 1.710 | 1.710 | 0.000 | 0 | 1.840 | |
| SEKGU8 | 29/08/2013 | Call | 7.750 | 1.505 | 1.505 | 0.000 | 0 | 1.630 | |
| SEKGM8 | 29/08/2013 | Call | 8.000 | 1.210 | 1.350 | 0.000 | 0 | 1.430 | |
| SEKXO7 | 29/08/2013 | Call | 8.250 | 1.025 | 1.165 | 0.000 | 0 | 1.235 | |
| SEKX57 | 29/08/2013 | Call | 8.500 | 0.855 | 0.995 | 0.000 | 0 | 1.050 | |
| SEKX77 | 29/08/2013 | Call | 8.750 | 0.740 | 0.820 | 0.000 | 0 | 0.890 | |
| SEKXI7 | 29/08/2013 | Call | 9.000 | 0.600 | 0.670 | 0.630 | 35 | 0 | 0.745 |
| SEKXM7 | 29/08/2013 | Call | 9.250 | 0.495 | 0.565 | 0.000 | 0 | 0.615 | |
| SEKXD7 | 29/08/2013 | Call | 9.500 | 0.400 | 0.455 | 0.000 | 10 | 0.505 | |
| SEKX97 | 29/08/2013 | Call | 9.750 | 0.315 | 0.370 | 0.000 | 0 | 0.410 | |
| SEKXS7 | 29/08/2013 | Call | 10.000 | 0.245 | 0.300 | 0.000 | 16 | 0.330 | |
| SEKY77 | 29/08/2013 | Call | 10.010 | 0.250 | 0.250 | 0.000 | 0 | 0.300 | |
| SEKXK7 | 29/08/2013 | Call | 10.250 | 0.185 | 0.240 | 0.000 | 30 | 0.260 | |
| SEKY87 | 29/08/2013 | Call | 10.260 | 0.195 | 0.195 | 0.000 | 0 | 0.235 | |
| SEKXG7 | 29/08/2013 | Call | 10.500 | 0.135 | 0.190 | 0.000 | 0 | 0.205 | |
| SEKYB7 | 29/08/2013 | Call | 10.510 | 0.150 | 0.150 | 0.000 | 0 | 0.180 | |
| SEKX17 | 29/08/2013 | Call | 10.750 | 0.095 | 0.155 | 0.000 | 30 | 0.160 | |
| SEKYC7 | 29/08/2013 | Call | 10.760 | 0.120 | 0.120 | 0.000 | 50 | 0.145 | |
| SEKXU7 | 29/08/2013 | Call | 11.000 | 0.065 | 0.120 | 0.000 | 0 | 0.120 | |
| SEKXQ7 | 29/08/2013 | Call | 11.250 | 0.040 | 0.100 | 0.000 | 100 | 0.090 | |
| SEKXB7 | 29/08/2013 | Call | 11.500 | 0.055 | 0.055 | 0.000 | 30 | 0.070 | |
| SEKX37 | 29/08/2013 | Call | 11.750 | 0.040 | 0.040 | 0.000 | 100 | 0.055 | |
| SEKYO7 | 29/08/2013 | Call | 12.000 | 0.035 | 0.035 | 0.000 | 0 | 0.040 | |
| SEKZC7 | 29/08/2013 | Call | 12.250 | 0.025 | 0.025 | 0.000 | 0 | 0.030 | |
| SEKZE7 | 29/08/2013 | Call | 12.500 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| SEKBU8 | 29/08/2013 | Call | 12.750 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| SEKDL8 | 29/08/2013 | Call | 13.000 | 0.009 | 0.009 | 0.000 | 0 | 0.010 | |
| SEKDN8 | 29/08/2013 | Call | 13.250 | 0.007 | 0.007 | 0.000 | 0 | 0.008 | |
| SEKIQ8 | 26/09/2013 | Call | 7.000 | 2.090 | 2.090 | 0.000 | 0 | 2.315 | |
| SEKII8 | 26/09/2013 | Call | 7.250 | 1.870 | 1.870 | 0.000 | 0 | 2.095 | |
| SEKI58 | 26/09/2013 | Call | 7.500 | 1.745 | 1.745 | 0.000 | 0 | 1.875 | |
| SEKGW8 | 26/09/2013 | Call | 7.750 | 1.545 | 1.545 | 0.000 | 0 | 1.665 | |
| SEKGO8 | 26/09/2013 | Call | 8.000 | 1.350 | 1.350 | 0.000 | 0 | 1.475 | |
| SEKBH8 | 26/09/2013 | Call | 8.250 | 1.160 | 1.160 | 0.000 | 0 | 1.285 | |
| SEKB28 | 26/09/2013 | Call | 8.500 | 0.990 | 0.990 | 0.000 | 0 | 1.100 | |
| SEKB88 | 26/09/2013 | Call | 8.750 | 0.810 | 0.870 | 0.000 | 0 | 0.940 | |
| SEKZG7 | 26/09/2013 | Call | 9.000 | 0.680 | 0.740 | 0.000 | 0 | 0.795 | |
| SEKZQ7 | 26/09/2013 | Call | 9.250 | 0.570 | 0.625 | 0.000 | 0 | 0.665 | |
| SEKZU7 | 26/09/2013 | Call | 9.500 | 0.470 | 0.525 | 0.000 | 0 | 0.555 | |
| SEKB68 | 26/09/2013 | Call | 9.750 | 0.385 | 0.440 | 0.000 | 0 | 0.445 | |
| SEKZI7 | 26/09/2013 | Call | 10.000 | 0.310 | 0.365 | 0.000 | 0 | 0.390 | |
| SEKZM7 | 26/09/2013 | Call | 10.250 | 0.245 | 0.295 | 0.000 | 0 | 0.300 | |
| SEKZW7 | 26/09/2013 | Call | 10.500 | 0.190 | 0.240 | 0.000 | 0 | 0.240 | |
| SEKB48 | 26/09/2013 | Call | 10.750 | 0.145 | 0.195 | 0.000 | 0 | 0.205 | |
| SEKZO7 | 26/09/2013 | Call | 11.000 | 0.110 | 0.160 | 0.000 | 0 | 0.160 | |
| SEKZY7 | 26/09/2013 | Call | 11.250 | 0.080 | 0.130 | 0.000 | 30 | 0.130 | |
| SEKBF8 | 26/09/2013 | Call | 11.500 | 0.055 | 0.105 | 0.000 | 0 | 0.110 | |
| SEKZK7 | 26/09/2013 | Call | 11.750 | 0.075 | 0.075 | 0.000 | 0 | 0.090 | |
| SEKZS7 | 26/09/2013 | Call | 12.000 | 0.065 | 0.065 | 0.000 | 0 | 0.075 | |
| SEKBJ8 | 26/09/2013 | Call | 12.250 | 0.050 | 0.050 | 0.000 | 0 | 0.065 | |
| SEKBL8 | 26/09/2013 | Call | 12.500 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| SEKBW8 | 26/09/2013 | Call | 12.750 | 0.030 | 0.030 | 0.000 | 0 | 0.035 | |
| SEKDR8 | 26/09/2013 | Call | 13.000 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| SEKDP8 | 26/09/2013 | Call | 13.250 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| SEKIS8 | 24/10/2013 | Call | 7.000 | 2.095 | 2.095 | 0.000 | 0 | 2.300 | |
| SEKIK8 | 24/10/2013 | Call | 7.250 | 1.880 | 1.880 | 0.000 | 0 | 2.080 | |
| SEKI78 | 24/10/2013 | Call | 7.500 | 1.745 | 1.745 | 0.000 | 0 | 1.870 | |
| SEKDY8 | 24/10/2013 | Call | 7.510 | 1.760 | 1.760 | 0.000 | 0 | 1.880 | |
| SEKGY8 | 24/10/2013 | Call | 7.750 | 1.550 | 1.550 | 0.000 | 0 | 1.670 | |
| SEKGQ8 | 24/10/2013 | Call | 8.000 | 1.365 | 1.365 | 0.000 | 0 | 1.480 | |
| SEKDZ8 | 24/10/2013 | Call | 8.010 | 1.390 | 1.390 | 0.000 | 0 | 1.495 | |
| SEKF88 | 24/10/2013 | Call | 8.250 | 1.195 | 1.195 | 0.000 | 0 | 1.305 | |
| SEKF68 | 24/10/2013 | Call | 8.500 | 1.045 | 1.045 | 0.000 | 0 | 1.145 | |
| SEKE38 | 24/10/2013 | Call | 8.510 | 1.050 | 1.050 | 0.000 | 0 | 1.145 | |
| SEKF48 | 24/10/2013 | Call | 8.750 | 0.905 | 0.905 | 0.000 | 0 | 0.995 | |
| SEKF28 | 24/10/2013 | Call | 9.000 | 0.680 | 0.680 | 0.000 | 0 | 0.865 | |
| SEKE48 | 24/10/2013 | Call | 9.010 | 0.735 | 0.735 | 0.000 | 0 | 0.855 | |
| SEKC18 | 24/10/2013 | Call | 9.250 | 0.580 | 0.580 | 0.000 | 0 | 0.645 | |
| SEKCI8 | 24/10/2013 | Call | 9.500 | 0.490 | 0.490 | 0.000 | 0 | 0.545 | |
| SEKE78 | 24/10/2013 | Call | 9.510 | 0.520 | 0.520 | 0.000 | 0 | 0.620 | |
| SEKCO8 | 24/10/2013 | Call | 9.750 | 0.415 | 0.415 | 0.000 | 0 | 0.465 | |
| SEKE88 | 24/10/2013 | Call | 9.760 | 0.455 | 0.455 | 0.000 | 0 | 0.515 | |
| SEKCQ8 | 24/10/2013 | Call | 10.000 | 0.350 | 0.350 | 0.000 | 0 | 0.395 | |
| SEKEG8 | 24/10/2013 | Call | 10.010 | 0.380 | 0.380 | 0.000 | 0 | 0.435 | |
| SEKC38 | 24/10/2013 | Call | 10.250 | 0.295 | 0.295 | 0.000 | 0 | 0.330 | |
| SEKEH8 | 24/10/2013 | Call | 10.260 | 0.315 | 0.315 | 0.000 | 0 | 0.365 | |
| SEKCG8 | 24/10/2013 | Call | 10.500 | 0.245 | 0.245 | 0.000 | 0 | 0.280 | |
| SEKEK8 | 24/10/2013 | Call | 10.510 | 0.265 | 0.265 | 0.000 | 0 | 0.305 | |
| SEKCM8 | 24/10/2013 | Call | 10.750 | 0.210 | 0.210 | 0.000 | 0 | 0.240 | |
| SEKEL8 | 24/10/2013 | Call | 10.760 | 0.215 | 0.215 | 0.000 | 0 | 0.250 | |
| SEKCU8 | 24/10/2013 | Call | 11.000 | 0.175 | 0.175 | 0.000 | 0 | 0.205 | |
| SEKEO8 | 24/10/2013 | Call | 11.010 | 0.185 | 0.185 | 0.000 | 65 | 0.210 | |
| SEKC98 | 24/10/2013 | Call | 11.250 | 0.105 | 0.105 | 0.000 | 0 | 0.170 | |
| SEKEP8 | 24/10/2013 | Call | 11.260 | 0.150 | 0.150 | 0.000 | 0 | 0.175 | |
| SEKBY8 | 24/10/2013 | Call | 11.500 | 0.095 | 0.095 | 0.000 | 0 | 0.145 | |
| SEKES8 | 24/10/2013 | Call | 11.510 | 0.125 | 0.125 | 0.000 | 0 | 0.150 | |
| SEKCK8 | 24/10/2013 | Call | 11.750 | 0.110 | 0.110 | 0.000 | 0 | 0.125 | |
| SEKET8 | 24/10/2013 | Call | 11.760 | 0.110 | 0.110 | 0.000 | 0 | 0.130 | |
| SEKCW8 | 24/10/2013 | Call | 12.000 | 0.090 | 0.090 | 0.000 | 0 | 0.110 | |
| SEKEW8 | 24/10/2013 | Call | 12.010 | 0.090 | 0.090 | 0.000 | 0 | 0.105 | |
| SEKC78 | 24/10/2013 | Call | 12.250 | 0.075 | 0.075 | 0.000 | 0 | 0.090 | |
| SEKEX8 | 24/10/2013 | Call | 12.260 | 0.075 | 0.075 | 0.000 | 0 | 0.085 | |
| SEKC58 | 24/10/2013 | Call | 12.500 | 0.060 | 0.060 | 0.000 | 22 | 0.070 | |
| SEKF18 | 24/10/2013 | Call | 12.510 | 0.060 | 0.060 | 0.000 | 0 | 0.070 | |
| SEKCS8 | 24/10/2013 | Call | 12.750 | 0.050 | 0.050 | 0.000 | 283 | 0.055 | |
| SEKDV8 | 24/10/2013 | Call | 13.000 | 0.040 | 0.040 | 0.000 | 0 | 0.050 | |
| SEKDT8 | 24/10/2013 | Call | 13.250 | 0.030 | 0.030 | 0.000 | 0 | 0.040 | |
| SEKIU8 | 28/11/2013 | Call | 7.000 | 2.185 | 2.185 | 0.000 | 0 | 2.375 | |
| SEKIM8 | 28/11/2013 | Call | 7.250 | 1.990 | 1.990 | 0.000 | 0 | 2.170 | |
| SEKI98 | 28/11/2013 | Call | 7.500 | 1.840 | 1.840 | 0.000 | 0 | 1.965 | |
| SEKI18 | 28/11/2013 | Call | 7.750 | 1.645 | 1.645 | 0.000 | 0 | 1.770 | |
| SEKGS8 | 28/11/2013 | Call | 8.000 | 1.480 | 1.480 | 0.000 | 0 | 1.585 | |
| SEKFZ8 | 28/11/2013 | Call | 8.250 | 1.300 | 1.300 | 0.000 | 0 | 1.420 | |
| SEKFN8 | 28/11/2013 | Call | 8.500 | 1.145 | 1.145 | 0.000 | 0 | 1.250 | |
| SEKFH8 | 28/11/2013 | Call | 8.750 | 1.000 | 1.000 | 0.000 | 0 | 1.100 | |
| SEKFP8 | 28/11/2013 | Call | 9.000 | 0.865 | 0.865 | 0.000 | 0 | 0.960 | |
| SEKG28 | 28/11/2013 | Call | 9.250 | 0.760 | 0.760 | 0.000 | 0 | 0.835 | |
| SEKG48 | 28/11/2013 | Call | 9.500 | 0.645 | 0.645 | 0.000 | 0 | 0.725 | |
| SEKFF8 | 28/11/2013 | Call | 9.750 | 0.580 | 0.580 | 0.000 | 0 | 0.625 | |
| SEKFT8 | 28/11/2013 | Call | 10.000 | 0.475 | 0.475 | 0.000 | 0 | 0.555 | |
| SEKFX8 | 28/11/2013 | Call | 10.250 | 0.395 | 0.395 | 0.000 | 0 | 0.455 | |
| SEKG68 | 28/11/2013 | Call | 10.500 | 0.345 | 0.345 | 0.000 | 0 | 0.385 | |
| SEKFL8 | 28/11/2013 | Call | 10.750 | 0.295 | 0.295 | 0.000 | 0 | 0.335 | |
| SEKFR8 | 28/11/2013 | Call | 11.000 | 0.245 | 0.245 | 0.000 | 0 | 0.285 | |
| SEKFV8 | 28/11/2013 | Call | 11.250 | 0.215 | 0.215 | 0.000 | 0 | 0.240 | |
| SEKG88 | 28/11/2013 | Call | 11.500 | 0.180 | 0.180 | 0.000 | 0 | 0.205 | |
| SEKFJ8 | 28/11/2013 | Call | 11.750 | 0.160 | 0.160 | 0.000 | 0 | 0.175 | |
| SEKGK8 | 28/11/2013 | Call | 12.000 | 0.135 | 0.135 | 0.000 | 0 | 0.155 | |
| SEKQI7 | 27/06/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKR37 | 27/06/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQU7 | 27/06/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQA7 | 27/06/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQK7 | 27/06/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQY7 | 27/06/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQW7 | 27/06/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQC7 | 27/06/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQS7 | 27/06/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQM7 | 27/06/2013 | Put | 7.500 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SEKQG7 | 27/06/2013 | Put | 7.750 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| SEKR17 | 27/06/2013 | Put | 8.000 | 0.000 | 0.060 | 0.000 | 0 | 0.009 | |
| SEKQQ7 | 27/06/2013 | Put | 8.250 | 0.000 | 0.060 | 0.000 | 0 | 0.020 | |
| SEKQO7 | 27/06/2013 | Put | 8.500 | 0.025 | 0.085 | 0.000 | 100 | 0.045 | |
| SEKQE7 | 27/06/2013 | Put | 8.750 | 0.085 | 0.140 | 0.000 | 19 | 0.080 | |
| SEKTK7 | 27/06/2013 | Put | 8.760 | 0.080 | 0.140 | 0.000 | 0 | 0.075 | |
| SEKRG7 | 27/06/2013 | Put | 9.000 | 0.180 | 0.235 | 0.000 | 231 | 0.150 | |
| SEKTL7 | 27/06/2013 | Put | 9.010 | 0.170 | 0.240 | 0.000 | 30 | 0.140 | |
| SEKS37 | 27/06/2013 | Put | 9.250 | 0.310 | 0.390 | 0.000 | 0 | 0.240 | |
| SEKTO7 | 27/06/2013 | Put | 9.260 | 0.375 | 0.375 | 0.000 | 0 | 0.260 | |
| SEKS57 | 27/06/2013 | Put | 9.500 | 0.485 | 0.485 | 0.000 | 90 | 0.395 | |
| SEKTA7 | 27/06/2013 | Put | 9.750 | 0.700 | 0.700 | 0.000 | 755 | 0.590 | |
| SEKUT7 | 27/06/2013 | Put | 10.000 | 0.935 | 0.935 | 0.000 | 72 | 0.810 | |
| SEKV67 | 27/06/2013 | Put | 10.250 | 1.180 | 1.180 | 0.000 | 40 | 1.045 | |
| SEKVI7 | 27/06/2013 | Put | 10.500 | 1.430 | 1.430 | 0.000 | 147 | 1.290 | |
| SEKW57 | 27/06/2013 | Put | 10.750 | 1.680 | 1.680 | 0.000 | 98 | 1.540 | |
| SEKW77 | 27/06/2013 | Put | 11.000 | 1.930 | 1.930 | 0.000 | 117 | 1.790 | |
| SEKW97 | 27/06/2013 | Put | 11.250 | 2.260 | 2.260 | 0.000 | 78 | 2.040 | |
| SEKWV7 | 27/06/2013 | Put | 11.500 | 2.510 | 2.510 | 0.000 | 0 | 2.290 | |
| SEKWT7 | 27/06/2013 | Put | 11.750 | 2.680 | 2.680 | 0.000 | 0 | 2.540 | |
| SEKYL7 | 27/06/2013 | Put | 12.000 | 2.930 | 2.930 | 0.000 | 0 | 2.790 | |
| SEKZ57 | 27/06/2013 | Put | 12.250 | 3.180 | 3.180 | 0.000 | 0 | 3.040 | |
| SEKZ77 | 27/06/2013 | Put | 12.500 | 3.430 | 3.430 | 0.000 | 0 | 3.290 | |
| SEKBR8 | 27/06/2013 | Put | 12.750 | 3.680 | 3.680 | 0.000 | 0 | 3.540 | |
| SEKD68 | 27/06/2013 | Put | 13.000 | 3.930 | 3.930 | 0.000 | 0 | 3.790 | |
| SEKD48 | 27/06/2013 | Put | 13.250 | 4.180 | 4.180 | 0.000 | 0 | 4.040 | |
| SEKSZ7 | 25/07/2013 | Put | 6.000 | 0.001 | 0.001 | 0.000 | 0 | 0.000 | |
| SEKS77 | 25/07/2013 | Put | 6.250 | 0.002 | 0.002 | 0.000 | 0 | 0.001 | |
| SEKTP7 | 25/07/2013 | Put | 6.260 | 0.002 | 0.002 | 0.000 | 0 | 0.001 | |
| SEKSJ7 | 25/07/2013 | Put | 6.500 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| SEKTS7 | 25/07/2013 | Put | 6.510 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| SEKSP7 | 25/07/2013 | Put | 6.750 | 0.007 | 0.007 | 0.000 | 0 | 0.006 | |
| SEKTT7 | 25/07/2013 | Put | 6.760 | 0.006 | 0.006 | 0.000 | 0 | 0.005 | |
| SEKSV7 | 25/07/2013 | Put | 7.000 | 0.015 | 0.015 | 0.000 | 0 | 0.010 | |
| SEKTW7 | 25/07/2013 | Put | 7.010 | 0.015 | 0.015 | 0.000 | 0 | 0.009 | |
| SEKSF7 | 25/07/2013 | Put | 7.250 | 0.025 | 0.025 | 0.000 | 0 | 0.020 | |
| SEKTX7 | 25/07/2013 | Put | 7.260 | 0.025 | 0.025 | 0.000 | 0 | 0.020 | |
| SEKSB7 | 25/07/2013 | Put | 7.500 | 0.045 | 0.045 | 0.000 | 0 | 0.040 | |
| SEKU17 | 25/07/2013 | Put | 7.510 | 0.040 | 0.040 | 0.000 | 0 | 0.035 | |
| SEKST7 | 25/07/2013 | Put | 7.750 | 0.065 | 0.065 | 0.000 | 0 | 0.060 | |
| SEKU27 | 25/07/2013 | Put | 7.760 | 0.065 | 0.065 | 0.000 | 0 | 0.055 | |
| SEKSX7 | 25/07/2013 | Put | 8.000 | 0.095 | 0.140 | 0.000 | 0 | 0.090 | |
| SEKU57 | 25/07/2013 | Put | 8.010 | 0.090 | 0.150 | 0.000 | 0 | 0.090 | |
| SEKSH7 | 25/07/2013 | Put | 8.250 | 0.140 | 0.195 | 0.000 | 150 | 0.125 | |
| SEKU67 | 25/07/2013 | Put | 8.260 | 0.135 | 0.205 | 0.000 | 0 | 0.125 | |
| SEKSD7 | 25/07/2013 | Put | 8.500 | 0.205 | 0.265 | 0.000 | 0 | 0.185 | |
| SEKU97 | 25/07/2013 | Put | 8.510 | 0.200 | 0.270 | 0.000 | 0 | 0.175 | |
| SEKSL7 | 25/07/2013 | Put | 8.750 | 0.290 | 0.360 | 0.000 | 0 | 0.255 | |
| SEKUA7 | 25/07/2013 | Put | 8.760 | 0.275 | 0.365 | 0.000 | 130 | 0.245 | |
| SEKS97 | 25/07/2013 | Put | 9.000 | 0.400 | 0.475 | 0.000 | 30 | 0.350 | |
| SEKUC7 | 25/07/2013 | Put | 9.010 | 0.370 | 0.490 | 0.000 | 0 | 0.335 | |
| SEKSN7 | 25/07/2013 | Put | 9.250 | 0.530 | 0.615 | 0.000 | 0 | 0.475 | |
| SEKUF7 | 25/07/2013 | Put | 9.260 | 0.575 | 0.575 | 0.000 | 0 | 0.440 | |
| SEKSR7 | 25/07/2013 | Put | 9.500 | 0.690 | 0.770 | 0.000 | 80 | 0.620 | |
| SEKUG7 | 25/07/2013 | Put | 9.510 | 0.740 | 0.740 | 0.000 | 0 | 0.585 | |
| SEKTC7 | 25/07/2013 | Put | 9.750 | 0.870 | 0.870 | 0.000 | 0 | 0.780 | |
| SEKUJ7 | 25/07/2013 | Put | 9.760 | 0.840 | 0.840 | 0.000 | 0 | 0.750 | |
| SEKUV7 | 25/07/2013 | Put | 10.000 | 1.060 | 1.060 | 0.000 | 0 | 0.965 | |
| SEKXW7 | 25/07/2013 | Put | 10.010 | 1.035 | 1.035 | 0.000 | 0 | 0.935 | |
| SEKV87 | 25/07/2013 | Put | 10.250 | 1.265 | 1.265 | 0.000 | 29 | 1.160 | |
| SEKY17 | 25/07/2013 | Put | 10.260 | 1.245 | 1.245 | 0.000 | 0 | 1.135 | |
| SEKVK7 | 25/07/2013 | Put | 10.500 | 1.485 | 1.485 | 0.000 | 0 | 1.370 | |
| SEKY27 | 25/07/2013 | Put | 10.510 | 1.465 | 1.465 | 0.000 | 0 | 1.350 | |
| SEKWB7 | 25/07/2013 | Put | 10.750 | 1.715 | 1.715 | 0.000 | 0 | 1.590 | |
| SEKY57 | 25/07/2013 | Put | 10.760 | 1.695 | 1.695 | 0.000 | 39 | 1.570 | |
| SEKWF7 | 25/07/2013 | Put | 11.000 | 2.045 | 2.045 | 0.000 | 0 | 1.820 | |
| SEKWD7 | 25/07/2013 | Put | 11.250 | 2.285 | 2.285 | 0.000 | 0 | 2.055 | |
| SEKWX7 | 25/07/2013 | Put | 11.500 | 2.530 | 2.530 | 0.000 | 0 | 2.295 | |
| SEKWZ7 | 25/07/2013 | Put | 11.750 | 2.680 | 2.680 | 0.000 | 0 | 2.540 | |
| SEKYN7 | 25/07/2013 | Put | 12.000 | 2.930 | 2.930 | 0.000 | 0 | 2.790 | |
| SEKZ97 | 25/07/2013 | Put | 12.250 | 3.180 | 3.180 | 0.000 | 0 | 3.040 | |
| SEKZB7 | 25/07/2013 | Put | 12.500 | 3.430 | 3.430 | 0.000 | 0 | 3.290 | |
| SEKBT8 | 25/07/2013 | Put | 12.750 | 3.680 | 3.680 | 0.000 | 0 | 3.540 | |
| SEKDK8 | 25/07/2013 | Put | 13.000 | 3.930 | 3.930 | 0.000 | 0 | 3.790 | |
| SEKD88 | 25/07/2013 | Put | 13.250 | 4.180 | 4.180 | 0.000 | 0 | 4.040 | |
| SEKIP8 | 29/08/2013 | Put | 7.000 | 0.050 | 0.050 | 0.000 | 0 | 0.040 | |
| SEKIH8 | 29/08/2013 | Put | 7.250 | 0.080 | 0.080 | 0.000 | 0 | 0.060 | |
| SEKI48 | 29/08/2013 | Put | 7.500 | 0.085 | 0.145 | 0.000 | 0 | 0.095 | |
| SEKGV8 | 29/08/2013 | Put | 7.750 | 0.150 | 0.150 | 0.000 | 0 | 0.135 | |
| SEKGN8 | 29/08/2013 | Put | 8.000 | 0.195 | 0.240 | 0.000 | 150 | 0.185 | |
| SEKXP7 | 29/08/2013 | Put | 8.250 | 0.260 | 0.310 | 0.000 | 0 | 0.235 | |
| SEKX67 | 29/08/2013 | Put | 8.500 | 0.340 | 0.405 | 0.000 | 0 | 0.310 | |
| SEKX87 | 29/08/2013 | Put | 8.750 | 0.430 | 0.500 | 0.000 | 0 | 0.400 | |
| SEKXJ7 | 29/08/2013 | Put | 9.000 | 0.540 | 0.615 | 0.000 | 50 | 0.500 | |
| SEKXN7 | 29/08/2013 | Put | 9.250 | 0.675 | 0.750 | 0.000 | 0 | 0.620 | |
| SEKXF7 | 29/08/2013 | Put | 9.500 | 0.835 | 0.895 | 0.000 | 0 | 0.760 | |
| SEKXA7 | 29/08/2013 | Put | 9.750 | 1.000 | 1.000 | 0.000 | 0 | 0.920 | |
| SEKXT7 | 29/08/2013 | Put | 10.000 | 1.175 | 1.175 | 0.000 | 14 | 1.090 | |
| SEKY67 | 29/08/2013 | Put | 10.010 | 1.140 | 1.140 | 0.000 | 0 | 1.050 | |
| SEKXL7 | 29/08/2013 | Put | 10.250 | 1.370 | 1.370 | 0.000 | 0 | 1.270 | |
| SEKY97 | 29/08/2013 | Put | 10.260 | 1.330 | 1.330 | 0.000 | 0 | 1.230 | |
| SEKXH7 | 29/08/2013 | Put | 10.500 | 1.570 | 1.570 | 0.000 | 0 | 1.465 | |
| SEKYA7 | 29/08/2013 | Put | 10.510 | 1.535 | 1.535 | 0.000 | 0 | 1.430 | |
| SEKX27 | 29/08/2013 | Put | 10.750 | 1.780 | 1.780 | 0.000 | 0 | 1.670 | |
| SEKYD7 | 29/08/2013 | Put | 10.760 | 1.755 | 1.755 | 0.000 | 0 | 1.640 | |
| SEKXV7 | 29/08/2013 | Put | 11.000 | 2.000 | 2.000 | 0.000 | 0 | 1.885 | |
| SEKXR7 | 29/08/2013 | Put | 11.250 | 2.305 | 2.305 | 0.000 | 0 | 2.105 | |
| SEKXC7 | 29/08/2013 | Put | 11.500 | 2.535 | 2.535 | 0.000 | 0 | 2.335 | |
| SEKX47 | 29/08/2013 | Put | 11.750 | 2.700 | 2.700 | 0.000 | 0 | 2.570 | |
| SEKYP7 | 29/08/2013 | Put | 12.000 | 2.940 | 2.940 | 0.000 | 0 | 2.805 | |
| SEKZD7 | 29/08/2013 | Put | 12.250 | 3.185 | 3.185 | 0.000 | 0 | 3.050 | |
| SEKZF7 | 29/08/2013 | Put | 12.500 | 3.435 | 3.435 | 0.000 | 0 | 3.295 | |
| SEKBV8 | 29/08/2013 | Put | 12.750 | 3.680 | 3.680 | 0.000 | 0 | 3.540 | |
| SEKDM8 | 29/08/2013 | Put | 13.000 | 3.930 | 3.930 | 0.000 | 0 | 3.790 | |
| SEKDO8 | 29/08/2013 | Put | 13.250 | 4.180 | 4.180 | 0.000 | 0 | 4.040 | |
| SEKIR8 | 26/09/2013 | Put | 7.000 | 0.095 | 0.095 | 0.000 | 0 | 0.040 | |
| SEKIJ8 | 26/09/2013 | Put | 7.250 | 0.105 | 0.160 | 0.000 | 0 | 0.065 | |
| SEKI68 | 26/09/2013 | Put | 7.500 | 0.155 | 0.200 | 0.000 | 0 | 0.100 | |
| SEKGX8 | 26/09/2013 | Put | 7.750 | 0.165 | 0.165 | 0.000 | 0 | 0.145 | |
| SEKGP8 | 26/09/2013 | Put | 8.000 | 0.280 | 0.325 | 0.000 | 75 | 0.200 | |
| SEKBI8 | 26/09/2013 | Put | 8.250 | 0.355 | 0.410 | 0.000 | 0 | 0.270 | |
| SEKB38 | 26/09/2013 | Put | 8.500 | 0.450 | 0.510 | 0.000 | 0 | 0.355 | |
| SEKB98 | 26/09/2013 | Put | 8.750 | 0.560 | 0.615 | 0.000 | 0 | 0.455 | |
| SEKZH7 | 26/09/2013 | Put | 9.000 | 0.685 | 0.740 | 0.000 | 0 | 0.570 | |
| SEKZR7 | 26/09/2013 | Put | 9.250 | 0.825 | 0.885 | 0.740 | 29 | 0 | 0.705 |
| SEKZV7 | 26/09/2013 | Put | 9.500 | 0.975 | 1.040 | 0.885 | 60 | 541 | 0.850 |
| SEKB78 | 26/09/2013 | Put | 9.750 | 1.090 | 1.090 | 0.000 | 0 | 1.005 | |
| SEKZJ7 | 26/09/2013 | Put | 10.000 | 1.270 | 1.270 | 0.000 | 297 | 1.180 | |
| SEKZN7 | 26/09/2013 | Put | 10.250 | 1.465 | 1.465 | 0.000 | 0 | 1.365 | |
| SEKZX7 | 26/09/2013 | Put | 10.500 | 1.665 | 1.665 | 0.000 | 0 | 1.560 | |
| SEKB58 | 26/09/2013 | Put | 10.750 | 1.870 | 1.870 | 0.000 | 0 | 1.765 | |
| SEKZP7 | 26/09/2013 | Put | 11.000 | 2.090 | 2.090 | 0.000 | 0 | 1.975 | |
| SEKB18 | 26/09/2013 | Put | 11.250 | 2.400 | 2.400 | 0.000 | 0 | 2.195 | |
| SEKBG8 | 26/09/2013 | Put | 11.500 | 2.630 | 2.630 | 0.000 | 0 | 2.420 | |
| SEKZL7 | 26/09/2013 | Put | 11.750 | 2.775 | 2.775 | 0.000 | 0 | 2.645 | |
| SEKZT7 | 26/09/2013 | Put | 12.000 | 3.010 | 3.010 | 0.000 | 0 | 2.880 | |
| SEKBK8 | 26/09/2013 | Put | 12.250 | 3.245 | 3.245 | 0.000 | 0 | 3.115 | |
| SEKBM8 | 26/09/2013 | Put | 12.500 | 3.490 | 3.490 | 0.000 | 0 | 3.365 | |
| SEKBX8 | 26/09/2013 | Put | 12.750 | 3.730 | 3.730 | 0.000 | 0 | 3.605 | |
| SEKDS8 | 26/09/2013 | Put | 13.000 | 3.975 | 3.975 | 0.000 | 0 | 3.840 | |
| SEKDQ8 | 26/09/2013 | Put | 13.250 | 4.220 | 4.220 | 0.000 | 0 | 4.080 | |
| SEKIT8 | 24/10/2013 | Put | 7.000 | 0.090 | 0.090 | 0.000 | 0 | 0.065 | |
| SEKIL8 | 24/10/2013 | Put | 7.250 | 0.130 | 0.130 | 0.000 | 0 | 0.095 | |
| SEKI88 | 24/10/2013 | Put | 7.500 | 0.150 | 0.150 | 0.000 | 0 | 0.130 | |
| SEKDX8 | 24/10/2013 | Put | 7.510 | 0.220 | 0.220 | 0.000 | 0 | 0.200 | |
| SEKGZ8 | 24/10/2013 | Put | 7.750 | 0.205 | 0.205 | 0.000 | 0 | 0.180 | |
| SEKGR8 | 24/10/2013 | Put | 8.000 | 0.275 | 0.275 | 0.000 | 0 | 0.245 | |
| SEKE18 | 24/10/2013 | Put | 8.010 | 0.335 | 0.335 | 0.000 | 0 | 0.305 | |
| SEKF98 | 24/10/2013 | Put | 8.250 | 0.355 | 0.355 | 0.000 | 0 | 0.320 | |
| SEKF78 | 24/10/2013 | Put | 8.500 | 0.455 | 0.455 | 0.000 | 0 | 0.410 | |
| SEKE28 | 24/10/2013 | Put | 8.510 | 0.510 | 0.510 | 0.000 | 0 | 0.465 | |
| SEKF58 | 24/10/2013 | Put | 8.750 | 0.565 | 0.565 | 0.000 | 0 | 0.510 | |
| SEKF38 | 24/10/2013 | Put | 9.000 | 0.685 | 0.685 | 0.000 | 0 | 0.630 | |
| SEKE58 | 24/10/2013 | Put | 9.010 | 0.760 | 0.760 | 0.000 | 0 | 0.665 | |
| SEKC28 | 24/10/2013 | Put | 9.250 | 0.825 | 0.825 | 0.000 | 0 | 0.760 | |
| SEKCJ8 | 24/10/2013 | Put | 9.500 | 0.980 | 0.980 | 0.000 | 0 | 0.900 | |
| SEKE68 | 24/10/2013 | Put | 9.510 | 1.045 | 1.045 | 0.000 | 0 | 0.910 | |
| SEKCP8 | 24/10/2013 | Put | 9.750 | 1.145 | 1.145 | 0.000 | 0 | 1.060 | |
| SEKE98 | 24/10/2013 | Put | 9.760 | 1.145 | 1.145 | 0.000 | 0 | 1.065 | |
| SEKCR8 | 24/10/2013 | Put | 10.000 | 1.320 | 1.320 | 0.000 | 0 | 1.230 | |
| SEKEF8 | 24/10/2013 | Put | 10.010 | 1.320 | 1.320 | 0.000 | 0 | 1.230 | |
| SEKC48 | 24/10/2013 | Put | 10.250 | 1.510 | 1.510 | 0.000 | 0 | 1.410 | |
| SEKEI8 | 24/10/2013 | Put | 10.260 | 1.505 | 1.505 | 0.000 | 0 | 1.410 | |
| SEKCH8 | 24/10/2013 | Put | 10.500 | 1.705 | 1.705 | 0.000 | 0 | 1.605 | |
| SEKEJ8 | 24/10/2013 | Put | 10.510 | 1.690 | 1.690 | 0.000 | 0 | 1.590 | |
| SEKCN8 | 24/10/2013 | Put | 10.750 | 1.910 | 1.910 | 0.000 | 0 | 1.805 | |
| SEKEM8 | 24/10/2013 | Put | 10.760 | 1.900 | 1.900 | 0.000 | 0 | 1.790 | |
| SEKCV8 | 24/10/2013 | Put | 11.000 | 2.125 | 2.125 | 0.000 | 21 | 2.010 | |
| SEKEN8 | 24/10/2013 | Put | 11.010 | 2.190 | 2.190 | 0.000 | 0 | 2.000 | |
| SEKCF8 | 24/10/2013 | Put | 11.250 | 2.430 | 2.430 | 0.000 | 79 | 2.225 | |
| SEKEQ8 | 24/10/2013 | Put | 11.260 | 2.405 | 2.405 | 0.000 | 0 | 2.215 | |
| SEKBZ8 | 24/10/2013 | Put | 11.500 | 2.650 | 2.650 | 0.000 | 0 | 2.445 | |
| SEKER8 | 24/10/2013 | Put | 11.510 | 2.630 | 2.630 | 0.000 | 0 | 2.430 | |
| SEKCL8 | 24/10/2013 | Put | 11.750 | 2.795 | 2.795 | 0.000 | 0 | 2.670 | |
| SEKEU8 | 24/10/2013 | Put | 11.760 | 2.780 | 2.780 | 0.000 | 0 | 2.660 | |
| SEKCX8 | 24/10/2013 | Put | 12.000 | 3.035 | 3.035 | 0.000 | 0 | 2.900 | |
| SEKEV8 | 24/10/2013 | Put | 12.010 | 3.010 | 3.010 | 0.000 | 0 | 2.885 | |
| SEKC88 | 24/10/2013 | Put | 12.250 | 3.270 | 3.270 | 0.000 | 0 | 3.150 | |
| SEKEY8 | 24/10/2013 | Put | 12.260 | 3.245 | 3.245 | 0.000 | 0 | 3.110 | |
| SEKC68 | 24/10/2013 | Put | 12.500 | 3.505 | 3.505 | 0.000 | 0 | 3.385 | |
| SEKEZ8 | 24/10/2013 | Put | 12.510 | 3.480 | 3.480 | 0.000 | 0 | 3.345 | |
| SEKCT8 | 24/10/2013 | Put | 12.750 | 3.745 | 3.745 | 0.000 | 0 | 3.625 | |
| SEKDW8 | 24/10/2013 | Put | 13.000 | 3.985 | 3.985 | 0.000 | 0 | 3.850 | |
| SEKDU8 | 24/10/2013 | Put | 13.250 | 4.230 | 4.230 | 0.000 | 0 | 4.095 | |
| SEKIV8 | 28/11/2013 | Put | 7.000 | 0.195 | 0.195 | 0.165 | 30 | 0 | 0.165 |
| SEKIN8 | 28/11/2013 | Put | 7.250 | 0.245 | 0.245 | 0.205 | 30 | 0 | 0.205 |
| SEKIF8 | 28/11/2013 | Put | 7.500 | 0.270 | 0.270 | 0.000 | 0 | 0.250 | |
| SEKI28 | 28/11/2013 | Put | 7.750 | 0.325 | 0.325 | 0.000 | 0 | 0.310 | |
| SEKGT8 | 28/11/2013 | Put | 8.000 | 0.395 | 0.395 | 0.000 | 0 | 0.375 | |
| SEKG18 | 28/11/2013 | Put | 8.250 | 0.485 | 0.485 | 0.000 | 0 | 0.445 | |
| SEKFO8 | 28/11/2013 | Put | 8.500 | 0.570 | 0.570 | 0.000 | 0 | 0.545 | |
| SEKFI8 | 28/11/2013 | Put | 8.750 | 0.675 | 0.675 | 0.000 | 0 | 0.635 | |
| SEKFQ8 | 28/11/2013 | Put | 9.000 | 0.795 | 0.795 | 0.000 | 0 | 0.745 | |
| SEKG38 | 28/11/2013 | Put | 9.250 | 0.915 | 0.915 | 0.000 | 0 | 0.875 | |
| SEKG58 | 28/11/2013 | Put | 9.500 | 1.065 | 1.065 | 0.000 | 0 | 0.995 | |
| SEKFG8 | 28/11/2013 | Put | 9.750 | 1.225 | 1.225 | 0.000 | 0 | 1.150 | |
| SEKFU8 | 28/11/2013 | Put | 10.000 | 1.395 | 1.395 | 0.000 | 0 | 1.310 | |
| SEKFY8 | 28/11/2013 | Put | 10.250 | 1.570 | 1.570 | 0.000 | 0 | 1.485 | |
| SEKG78 | 28/11/2013 | Put | 10.500 | 1.765 | 1.765 | 0.000 | 0 | 1.670 | |
| SEKFM8 | 28/11/2013 | Put | 10.750 | 1.965 | 1.965 | 0.000 | 0 | 1.865 | |
| SEKFS8 | 28/11/2013 | Put | 11.000 | 2.255 | 2.255 | 0.000 | 0 | 2.065 | |
| SEKFW8 | 28/11/2013 | Put | 11.250 | 2.465 | 2.465 | 0.000 | 0 | 2.270 | |
| SEKG98 | 28/11/2013 | Put | 11.500 | 2.685 | 2.685 | 0.000 | 0 | 2.485 | |
| SEKFK8 | 28/11/2013 | Put | 11.750 | 2.825 | 2.825 | 0.000 | 0 | 2.710 | |
| SEKGL8 | 28/11/2013 | Put | 12.000 | 3.055 | 3.055 | 0.000 | 0 | 2.930 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691