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 17.060 Up 0.210 17.050 17.070 17.000 17.120 16.870 213,986 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKQM7 29/01/2015 Call 13.500 3.585 3.585 0.000   0 3.400
SEKQN7 29/01/2015 Put 13.500 0.015 0.015 0.000   0 0.025
SEKM97 29/01/2015 Call 13.750 3.335 3.335 0.000   0 3.155
SEKMA7 29/01/2015 Put 13.750 0.015 0.015 0.000   0 0.025
SEKLH7 29/01/2015 Call 14.000 0.000 0.000 0.000   0 2.910
SEKLI7 29/01/2015 Put 14.000 0.000 0.000 0.000   0 0.025
SEKLD7 29/01/2015 Call 14.250 2.845 2.845 0.000   0 2.665
SEKLE7 29/01/2015 Put 14.250 0.000 0.000 0.000   0 0.030
SEKLW7 29/01/2015 Call 14.500 2.505 2.725 0.000   0 2.425
SEKLX7 29/01/2015 Put 14.500 0.000 0.060 0.000   0 0.035
SEKLT7 29/01/2015 Call 14.750 2.265 2.485 0.000   0 2.185
SEKLU7 29/01/2015 Put 14.750 0.000 0.060 0.000   100 0.045
SEKLL7 29/01/2015 Call 15.000 2.020 2.240 0.000   0 1.950
SEKLM7 29/01/2015 Put 15.000 0.007 0.065 0.000   0 0.060
SEKLY7 29/01/2015 Call 15.500 1.570 1.745 0.000   2 1.495
SEKLZ7 29/01/2015 Put 15.500 0.040 0.090 0.000   0 0.105
SEKLN7 29/01/2015 Call 16.000 1.145 1.280 0.000   0 1.075
SEKLO7 29/01/2015 Put 16.000 0.095 0.145 0.000   165 0.185
SEKM17 29/01/2015 Call 16.500 0.750 0.880 0.000   1,685 0.720
SEKM27 29/01/2015 Put 16.500 0.185 0.255 0.000   215 0.325
SEKLB7 29/01/2015 Call 17.000 0.440 0.555 0.000   583 0.435
SEKLC7 29/01/2015 Put 17.000 0.355 0.440 0.000   240 0.540
SEKLR7 29/01/2015 Call 17.500 0.225 0.305 0.000   212 0.235
SEKLS7 29/01/2015 Put 17.500 0.605 0.725 0.000   45 0.845
SEKTC7 29/01/2015 Call 17.510 0.290 0.290 0.000   0 0.230
SEKTD7 29/01/2015 Put 17.510 0.720 0.720 0.000   0 0.845
SEKLF7 29/01/2015 Call 18.000 0.105 0.150 0.000   137 0.115
SEKLG7 29/01/2015 Put 18.000 0.990 1.100 0.000   0 1.235
SEKLJ7 29/01/2015 Call 18.500 0.040 0.100 0.000   0 0.050
SEKLK7 29/01/2015 Put 18.500 1.505 1.505 0.000   0 1.675
SEKL77 29/01/2015 Call 19.000 0.025 0.025 0.000   11 0.020
SEKL87 29/01/2015 Put 19.000 1.970 1.970 0.000   0 2.155
SEKLP7 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.007
SEKLQ7 29/01/2015 Put 19.500 0.000 0.000 0.000   0 2.650
SEKL97 29/01/2015 Call 20.000 0.003 0.003 0.000   0 0.002
SEKLA7 29/01/2015 Put 20.000 2.960 2.960 0.000   0 3.150
SEKMB7 29/01/2015 Call 20.500 0.001 0.001 0.000   0 0.001
SEKMC7 29/01/2015 Put 20.500 3.460 3.460 0.000   0 3.650
SEKMP7 29/01/2015 Call 21.000 0.000 0.000 0.000   0 0.000
SEKMQ7 29/01/2015 Put 21.000 3.960 3.960 0.000   0 4.150
SEKS17 29/01/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SEKS27 29/01/2015 Put 21.500 4.460 4.460 0.000   0 4.650
SEKQO7 26/02/2015 Call 13.500 3.630 3.630 0.000   0 3.455
SEKQP7 26/02/2015 Put 13.500 0.030 0.030 0.000   0 0.040
SEKQC7 26/02/2015 Call 13.750 3.390 3.390 0.000   0 3.215
SEKQD7 26/02/2015 Put 13.750 0.040 0.040 0.000   0 0.055
SEKP37 26/02/2015 Call 14.000 0.000 0.000 0.000   0 2.980
SEKP47 26/02/2015 Put 14.000 0.000 0.000 0.000   100 0.065
SEKP17 26/02/2015 Call 14.250 0.000 0.000 0.000   0 2.745
SEKP27 26/02/2015 Put 14.250 0.000 0.000 0.000   0 0.085
SEKN87 26/02/2015 Call 14.500 2.520 2.870 0.000   0 2.515
SEKN97 26/02/2015 Put 14.500 0.040 0.100 0.000   0 0.100
SEKMT7 26/02/2015 Call 14.750 2.350 2.570 0.000   0 2.290
SEKMU7 26/02/2015 Put 14.750 0.075 0.115 0.000   100 0.125
SEKNO7 26/02/2015 Call 15.000 2.125 2.345 0.000   0 2.070
SEKNP7 26/02/2015 Put 15.000 0.095 0.140 0.000   0 0.155
SEKNK7 26/02/2015 Call 15.500 1.705 1.885 0.000   0 1.650
SEKNL7 26/02/2015 Put 15.500 0.150 0.205 0.000   200 0.235
SEKNU7 26/02/2015 Call 16.000 1.305 1.475 0.000   12 1.275
SEKNV7 26/02/2015 Put 16.000 0.220 0.305 0.000   0 0.350
SEKN27 26/02/2015 Call 16.500 0.965 1.095 0.000   1,350 0.940
SEKN37 26/02/2015 Put 16.500 0.360 0.445 0.000   51 0.515
SEKNW7 26/02/2015 Call 17.000 0.665 0.790 0.000   46 0.670
SEKNX7 26/02/2015 Put 17.000 0.545 0.655 0.000   150 0.740
SEKMV7 26/02/2015 Call 17.500 0.430 0.545 0.000   1,276 0.455
SEKMW7 26/02/2015 Put 17.500 0.795 0.925 0.000   0 1.020
SEKNQ7 26/02/2015 Call 18.000 0.260 0.350 0.000   1,251 0.300
SEKNR7 26/02/2015 Put 18.000 1.110 1.250 0.000   0 1.360
SEKTH7 26/02/2015 Call 18.010 0.350 0.350 0.000   0 0.295
SEKTG7 26/02/2015 Put 18.010 1.190 1.190 0.000   0 1.350
SEKMZ7 26/02/2015 Call 18.500 0.155 0.225 0.000   100 0.190
SEKN17 26/02/2015 Put 18.500 1.485 1.665 0.000   0 1.750
SEKNS7 26/02/2015 Call 19.000 0.090 0.150 0.000   100 0.120
SEKNT7 26/02/2015 Put 19.000 1.980 1.980 0.000   0 2.175
SEKMX7 26/02/2015 Call 19.500 0.050 0.110 0.000   0 0.075
SEKMY7 26/02/2015 Put 19.500 0.000 0.000 0.000   0 2.650
SEKN67 26/02/2015 Call 20.000 0.070 0.070 0.000   0 0.055
SEKN77 26/02/2015 Put 20.000 2.960 2.960 0.000   0 3.150
SEKNM7 26/02/2015 Call 20.500 0.050 0.050 0.000   0 0.040
SEKNN7 26/02/2015 Put 20.500 3.460 3.460 0.000   0 3.650
SEKN47 26/02/2015 Call 21.000 0.040 0.040 0.000   0 0.035
SEKN57 26/02/2015 Put 21.000 3.960 3.960 0.000   0 4.150
SEKS37 26/02/2015 Call 21.500 0.035 0.035 0.000   0 0.035
SEKS47 26/02/2015 Put 21.500 4.460 4.460 0.000   0 4.650
SEKMD7 26/03/2015 Call 12.000 5.145 5.145 0.000   0 4.965
SEKME7 26/03/2015 Put 12.000 0.025 0.025 0.000   0 0.035
SEKYP8 26/03/2015 Call 12.500 4.655 4.655 0.000   0 4.475
SEKYQ8 26/03/2015 Put 12.500 0.035 0.035 0.000   0 0.045
SEKZ58 26/03/2015 Call 12.750 4.410 4.410 0.000   0 4.230
SEKZ68 26/03/2015 Put 12.750 0.040 0.040 0.000   0 0.050
SEKZ18 26/03/2015 Call 13.000 4.165 4.165 0.000   0 3.985
SEKZ28 26/03/2015 Put 13.000 0.050 0.050 0.000   0 0.060
SEKYR8 26/03/2015 Call 13.250 3.925 3.925 0.000   0 3.745
SEKYS8 26/03/2015 Put 13.250 0.060 0.060 0.000   29 0.075
SEKYN8 26/03/2015 Call 13.500 3.680 3.680 0.000   0 3.505
SEKYO8 26/03/2015 Put 13.500 0.070 0.070 0.000   0 0.090
SEKMG7 26/03/2015 Call 13.510 3.675 3.675 0.000   0 3.495
SEKMF7 26/03/2015 Put 13.510 0.075 0.075 0.000   0 0.090
SEKZ38 26/03/2015 Call 13.750 3.445 3.445 0.000   0 3.270
SEKZ48 26/03/2015 Put 13.750 0.085 0.085 0.000   0 0.105
SEKMH7 26/03/2015 Call 13.760 3.435 3.435 0.000   0 3.260
SEKMI7 26/03/2015 Put 13.760 0.090 0.090 0.000   0 0.105
SEKYV8 26/03/2015 Call 14.000 0.000 0.000 0.000   0 3.035
SEKYW8 26/03/2015 Put 14.000 0.000 0.000 0.000   80 0.130
SEKMK7 26/03/2015 Call 14.010 3.200 3.200 0.000   0 3.025
SEKMJ7 26/03/2015 Put 14.010 0.105 0.105 0.000   0 0.130
SEKJA9 26/03/2015 Call 14.250 2.975 2.975 0.000   0 2.805
SEKJB9 26/03/2015 Put 14.250 0.100 0.160 0.000   0 0.155
SEKML7 26/03/2015 Call 14.260 2.965 2.965 0.000   0 2.800
SEKMM7 26/03/2015 Put 14.260 0.125 0.125 0.000   0 0.155
SEKL69 26/03/2015 Call 14.500 2.580 2.930 0.000   0 2.585
SEKL79 26/03/2015 Put 14.500 0.115 0.170 0.000   0 0.180
SEKVN9 26/03/2015 Call 14.750 2.420 2.640 0.000   0 2.365
SEKVO9 26/03/2015 Put 14.750 0.140 0.195 0.000   100 0.220
SEKVX9 26/03/2015 Call 15.000 2.200 2.420 0.000   0 2.155
SEKVY9 26/03/2015 Put 15.000 0.175 0.230 0.000   0 0.255
SEKVP9 26/03/2015 Call 15.500 1.800 1.980 0.000   0 1.755
SEKVQ9 26/03/2015 Put 15.500 0.240 0.325 0.000   0 0.365
SEKVV9 26/03/2015 Call 16.000 1.415 1.580 0.000   5 1.385
SEKVW9 26/03/2015 Put 16.000 0.360 0.445 0.000   20 0.515
SEKVR9 26/03/2015 Call 16.500 1.095 1.215 0.000   35 1.065
SEKVS9 26/03/2015 Put 16.500 0.520 0.630 0.000   106 0.705
SEKVT9 26/03/2015 Call 17.000 0.800 0.910 0.000   1 0.795
SEKVU9 26/03/2015 Put 17.000 0.730 0.850 0.000   0 0.945
SEKVL9 26/03/2015 Call 17.500 0.565 0.655 0.000   147 0.570
SEKVM9 26/03/2015 Put 17.500 0.990 1.115 0.000   20 1.235
SEKYW9 26/03/2015 Call 18.000 0.370 0.485 0.000   100 0.395
SEKYX9 26/03/2015 Put 18.000 1.290 1.460 0.000   0 1.575
SEKTE7 26/03/2015 Call 18.010 0.455 0.455 0.000   0 0.395
SEKTF7 26/03/2015 Put 18.010 1.445 1.445 0.000   0 1.560
SEKBS7 26/03/2015 Call 18.500 0.230 0.320 0.000   152 0.270
SEKBT7 26/03/2015 Put 18.500 1.650 1.830 0.000   0 1.950
SEKBQ7 26/03/2015 Call 19.000 0.155 0.225 0.000   250 0.180
SEKBR7 26/03/2015 Put 19.000 2.215 2.215 0.000   0 2.360
SEKG87 26/03/2015 Call 19.500 0.100 0.170 0.000   250 0.125
SEKG97 26/03/2015 Put 19.500 0.000 0.000 0.000   0 2.795
SEKG47 26/03/2015 Call 20.000 0.065 0.125 0.000   28 0.085
SEKG57 26/03/2015 Put 20.000 3.085 3.085 0.000   0 3.255
SEKG67 26/03/2015 Call 20.500 0.075 0.075 0.000   0 0.060
SEKG77 26/03/2015 Put 20.500 3.550 3.550 0.000   0 3.725
SEKGK7 26/03/2015 Call 21.000 0.055 0.055 0.000   100 0.045
SEKGL7 26/03/2015 Put 21.000 4.025 4.025 0.000   0 4.200
SEKGT7 26/03/2015 Call 21.010 0.060 0.060 0.000   0 0.045
SEKGS7 26/03/2015 Put 21.010 3.970 3.970 0.000   0 4.140
SEKGM7 26/03/2015 Call 21.500 0.050 0.050 0.000   0 0.045
SEKGN7 26/03/2015 Put 21.500 4.500 4.500 0.000   0 4.685
SEKGU7 26/03/2015 Call 22.010 0.035 0.035 0.000   0 0.030
SEKGV7 26/03/2015 Put 22.010 4.905 4.905 0.000   0 5.085
SEKGX7 26/03/2015 Call 23.010 0.015 0.015 0.000   0 0.015
SEKGW7 26/03/2015 Put 23.010 5.855 5.855 0.000   20 6.040
SEKTO7 23/04/2015 Call 13.750 3.460 3.460 0.000   0 3.290
SEKTP7 23/04/2015 Put 13.750 0.115 0.115 0.000   0 0.140
SEKQU7 23/04/2015 Call 14.000 0.000 0.000 0.000   0 3.065
SEKQV7 23/04/2015 Put 14.000 0.000 0.000 0.000   0 0.170
SEKQW7 23/04/2015 Call 14.250 3.005 3.005 0.000   0 2.845
SEKQX7 23/04/2015 Put 14.250 0.170 0.170 0.000   0 0.200
SEKQY7 23/04/2015 Call 14.500 2.615 2.965 0.000   0 2.625
SEKQZ7 23/04/2015 Put 14.500 0.155 0.225 0.000   0 0.235
SEKR17 23/04/2015 Call 14.750 2.460 2.680 0.000   0 2.415
SEKR27 23/04/2015 Put 14.750 0.185 0.255 0.000   0 0.275
SEKR37 23/04/2015 Call 15.000 2.245 2.465 0.000   0 2.210
SEKR47 23/04/2015 Put 15.000 0.215 0.305 0.000   0 0.330
SEKR57 23/04/2015 Call 15.500 1.840 2.060 0.000   0 1.820
SEKR67 23/04/2015 Put 15.500 0.320 0.410 0.000   0 0.450
SEKR77 23/04/2015 Call 16.000 1.490 1.670 0.000   0 1.475
SEKR87 23/04/2015 Put 16.000 0.445 0.565 0.000   0 0.610
SEKR97 23/04/2015 Call 16.500 1.185 1.325 0.000   0 1.165
SEKRF7 23/04/2015 Put 16.500 0.615 0.755 0.000   0 0.810
SEKRG7 23/04/2015 Call 17.000 0.900 1.040 0.000   0 0.900
SEKRH7 23/04/2015 Put 17.000 0.840 0.980 0.000   0 1.050
SEKRI7 23/04/2015 Call 17.500 0.655 0.795 0.000   300 0.680
SEKRJ7 23/04/2015 Put 17.500 1.100 1.240 0.000   0 1.335
SEKRK7 23/04/2015 Call 18.000 0.465 0.585 0.000   0 0.500
SEKRL7 23/04/2015 Put 18.000 1.385 1.565 0.000   0 1.660
SEKTJ7 23/04/2015 Call 18.010 0.540 0.540 0.000   0 0.475
SEKTI7 23/04/2015 Put 18.010 1.535 1.535 0.000   20 1.660
SEKRM7 23/04/2015 Call 18.500 0.415 0.415 0.000   100 0.365
SEKRN7 23/04/2015 Put 18.500 1.890 1.890 0.000   0 2.025
SEKRO7 23/04/2015 Call 19.000 0.300 0.300 0.000   0 0.260
SEKRP7 23/04/2015 Put 19.000 2.275 2.275 0.000   0 2.425
SEKRQ7 23/04/2015 Call 19.500 0.000 0.000 0.000   0 0.190
SEKRR7 23/04/2015 Put 19.500 0.000 0.000 0.000   0 2.845
SEKRS7 23/04/2015 Call 20.000 0.155 0.155 0.000   0 0.135
SEKRT7 23/04/2015 Put 20.000 3.125 3.125 0.000   0 3.290
SEKRU7 23/04/2015 Call 20.500 0.110 0.110 0.000   0 0.100
SEKRV7 23/04/2015 Put 20.500 3.580 3.580 0.000   0 3.750
SEKRW7 23/04/2015 Call 21.000 0.080 0.080 0.000   0 0.070
SEKRX7 23/04/2015 Put 21.000 4.050 4.050 0.000   0 4.225
SEKS57 23/04/2015 Call 21.500 0.060 0.060 0.000   0 0.050
SEKS67 23/04/2015 Put 21.500 4.520 4.520 0.000   0 4.700
SEKTQ7 28/05/2015 Call 13.750 3.510 3.510 0.000   0 3.345
SEKTR7 28/05/2015 Put 13.750 0.180 0.180 0.000   0 0.205
SEKTA7 28/05/2015 Call 14.000 0.000 0.000 0.000   0 3.125
SEKTB7 28/05/2015 Put 14.000 0.000 0.000 0.000   0 0.240
SEKT67 28/05/2015 Call 14.250 3.070 3.070 0.000   0 2.915
SEKT77 28/05/2015 Put 14.250 0.245 0.245 0.000   0 0.280
SEKT87 28/05/2015 Call 14.500 2.860 2.860 0.000   0 2.705
SEKT97 28/05/2015 Put 14.500 0.285 0.285 0.000   0 0.325
SEKSP7 28/05/2015 Call 14.750 2.655 2.655 0.000   0 2.505
SEKSQ7 28/05/2015 Put 14.750 0.335 0.335 0.000   0 0.380
SEKSJ7 28/05/2015 Call 15.000 2.455 2.455 0.000   0 2.310
SEKSK7 28/05/2015 Put 15.000 0.390 0.390 0.000   0 0.435
SEKSN7 28/05/2015 Call 15.500 2.080 2.080 0.000   0 1.945
SEKSO7 28/05/2015 Put 15.500 0.520 0.520 0.000   0 0.575
SEKSH7 28/05/2015 Call 16.000 0.000 0.000 0.000   0 1.610
SEKSI7 28/05/2015 Put 16.000 0.680 0.680 0.000   0 0.745
SEKSX7 28/05/2015 Call 16.500 1.425 1.425 0.000   0 1.315
SEKSY7 28/05/2015 Put 16.500 0.870 0.870 0.000   0 0.950
SEKS97 28/05/2015 Call 17.000 1.150 1.150 0.000   0 1.060
SEKSA7 28/05/2015 Put 17.000 1.100 1.100 0.000   0 1.195
SEKSZ7 28/05/2015 Call 17.500 0.915 0.915 0.000   0 0.840
SEKT17 28/05/2015 Put 17.500 1.365 1.365 0.000   0 1.470
SEKSD7 28/05/2015 Call 18.000 0.715 0.715 0.000   0 0.650
SEKSE7 28/05/2015 Put 18.000 0.000 0.000 0.000   0 1.785
SEKTK7 28/05/2015 Call 18.010 0.710 0.710 0.000   0 0.640
SEKTL7 28/05/2015 Put 18.010 1.650 1.650 0.000   0 1.765
SEKSR7 28/05/2015 Call 18.500 0.555 0.555 0.000   0 0.500
SEKSS7 28/05/2015 Put 18.500 2.005 2.005 0.000   0 2.135
SEKSB7 28/05/2015 Call 19.000 0.425 0.425 0.000   0 0.380
SEKSC7 28/05/2015 Put 19.000 2.375 2.375 0.000   0 2.510
SEKSV7 28/05/2015 Call 19.500 0.000 0.000 0.000   0 0.285
SEKSW7 28/05/2015 Put 19.500 0.000 0.000 0.000   0 2.920
SEKST7 28/05/2015 Call 20.000 0.245 0.245 0.000   0 0.215
SEKSU7 28/05/2015 Put 20.000 3.190 3.190 0.000   0 3.350
SEKS77 28/05/2015 Call 20.500 0.180 0.180 0.000   0 0.160
SEKS87 28/05/2015 Put 20.500 3.635 3.635 0.000   0 3.795
SEKSL7 28/05/2015 Call 21.000 0.140 0.140 0.000   0 0.120
SEKSM7 28/05/2015 Put 21.000 4.095 4.095 0.000   0 4.260
SEKSF7 28/05/2015 Call 21.500 0.105 0.105 0.000   0 0.095
SEKSG7 28/05/2015 Put 21.500 4.565 4.565 0.000   0 4.740
SEKQQ7 25/06/2015 Call 13.500 3.785 3.785 0.000   0 3.615
SEKQR7 25/06/2015 Put 13.500 0.200 0.200 0.000   0 0.225
SEKL37 25/06/2015 Call 13.750 3.560 3.560 0.000   0 3.400
SEKL47 25/06/2015 Put 13.750 0.225 0.225 0.000   100 0.260
SEKKY7 25/06/2015 Call 14.000 0.000 0.000 0.000   0 3.190
SEKKZ7 25/06/2015 Put 14.000 0.000 0.000 0.000   0 0.295
SEKKQ7 25/06/2015 Call 14.250 0.000 0.000 0.000   0 2.980
SEKKR7 25/06/2015 Put 14.250 0.305 0.305 0.000   0 0.340
SEKKA7 25/06/2015 Call 14.500 2.930 2.930 0.000   0 2.780
SEKKB7 25/06/2015 Put 14.500 0.350 0.350 0.000   0 0.390
SEKKM7 25/06/2015 Call 14.750 2.735 2.735 0.000   0 2.585
SEKKN7 25/06/2015 Put 14.750 0.405 0.405 0.000   0 0.445
SEKL17 25/06/2015 Call 15.000 2.540 2.540 0.000   0 2.395
SEKL27 25/06/2015 Put 15.000 0.460 0.460 0.000   0 0.510
SEKKK7 25/06/2015 Call 15.500 2.175 2.175 0.000   0 2.040
SEKKL7 25/06/2015 Put 15.500 0.600 0.600 0.000   0 0.655
SEKKE7 25/06/2015 Call 16.000 1.845 1.845 0.000   0 1.720
SEKKF7 25/06/2015 Put 16.000 0.000 0.000 0.000   0 0.835
SEKKI7 25/06/2015 Call 16.500 1.540 1.540 0.000   0 1.430
SEKKJ7 25/06/2015 Put 16.500 0.965 0.965 0.000   0 1.045
SEKKC7 25/06/2015 Call 17.000 1.270 1.270 0.000   30 1.175
SEKKD7 25/06/2015 Put 17.000 1.190 1.190 0.000   30 1.285
SEKKO7 25/06/2015 Call 17.500 1.030 1.030 0.000   0 0.955
SEKKP7 25/06/2015 Put 17.500 1.450 1.450 0.000   0 1.560
SEKKU7 25/06/2015 Call 18.000 0.000 0.000 0.000   0 0.760
SEKKV7 25/06/2015 Put 18.000 0.000 0.000 0.000   0 1.865
SEKTM7 25/06/2015 Call 18.010 0.830 0.830 0.000   0 0.755
SEKTN7 25/06/2015 Put 18.010 1.725 1.725 0.000   0 1.840
SEKKG7 25/06/2015 Call 18.500 0.665 0.665 0.000   0 0.600
SEKKH7 25/06/2015 Put 18.500 2.080 2.080 0.000   0 2.205
SEKKS7 25/06/2015 Call 19.000 0.525 0.525 0.000   0 0.475
SEKKT7 25/06/2015 Put 19.000 2.440 2.440 0.000   0 2.575
SEKKW7 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.370
SEKKX7 25/06/2015 Put 19.500 0.000 0.000 0.000   0 2.975
SEKK87 25/06/2015 Call 20.000 0.315 0.315 0.000   100 0.285
SEKK97 25/06/2015 Put 20.000 3.240 3.240 0.000   0 3.390
SEKL57 25/06/2015 Call 20.500 0.245 0.245 0.000   100 0.220
SEKL67 25/06/2015 Put 20.500 3.675 3.675 0.000   0 3.830
SEKMR7 25/06/2015 Call 21.000 0.190 0.190 0.000   0 0.170
SEKMS7 25/06/2015 Put 21.000 4.120 4.120 0.000   0 4.290
SEKT27 25/06/2015 Call 21.500 0.140 0.140 0.000   0 0.130
SEKT37 25/06/2015 Put 21.500 4.590 4.590 0.000   0 4.760
SEKQS7 24/09/2015 Call 13.500 3.955 3.955 0.000   0 3.800
SEKQT7 24/09/2015 Put 13.500 0.370 0.370 0.000   0 0.405
SEKQE7 24/09/2015 Call 13.750 3.755 3.755 0.000   0 3.600
SEKQF7 24/09/2015 Put 13.750 0.420 0.420 0.000   0 0.460
SEKQA7 24/09/2015 Call 14.000 0.000 0.000 0.000   0 3.410
SEKQB7 24/09/2015 Put 14.000 0.000 0.000 0.000   0 0.515
SEKPL7 24/09/2015 Call 14.250 3.365 3.365 0.000   0 3.215
SEKPM7 24/09/2015 Put 14.250 0.525 0.525 0.000   0 0.570
SEKP97 24/09/2015 Call 14.500 3.175 3.175 0.000   0 3.035
SEKPK7 24/09/2015 Put 14.500 0.590 0.590 0.000   0 0.640
SEKPX7 24/09/2015 Call 14.750 3.000 3.000 0.000   0 2.860
SEKPY7 24/09/2015 Put 14.750 0.660 0.660 0.000   0 0.710
SEKQ67 24/09/2015 Call 15.000 2.820 2.820 0.000   0 2.680
SEKQ77 24/09/2015 Put 15.000 0.730 0.730 0.000   0 0.780
SEKQ87 24/09/2015 Call 15.500 2.485 2.485 0.000   0 2.360
SEKQ97 24/09/2015 Put 15.500 0.895 0.895 0.000   0 0.960
SEKP77 24/09/2015 Call 16.000 0.000 0.000 0.000   0 2.055
SEKP87 24/09/2015 Put 16.000 1.080 1.080 0.000   0 1.155
SEKPT7 24/09/2015 Call 16.500 1.890 1.890 0.000   0 1.775
SEKPU7 24/09/2015 Put 16.500 1.290 1.290 0.000   0 1.370
SEKP57 24/09/2015 Call 17.000 1.630 1.630 0.000   0 1.530
SEKP67 24/09/2015 Put 17.000 1.530 1.530 0.000   0 1.625
SEKPV7 24/09/2015 Call 17.500 1.390 1.390 0.000   0 1.300
SEKPW7 24/09/2015 Put 17.500 1.785 1.785 0.000   0 1.890
SEKPN7 24/09/2015 Call 18.000 1.185 1.185 0.000   0 1.100
SEKPO7 24/09/2015 Put 18.000 2.075 2.075 0.000   0 2.185
SEKPR7 24/09/2015 Call 18.500 0.995 0.995 0.000   0 0.925
SEKPS7 24/09/2015 Put 18.500 2.385 2.385 0.000   0 2.505
SEKPP7 24/09/2015 Call 19.000 0.835 0.835 0.000   0 0.765
SEKPQ7 24/09/2015 Put 19.000 2.715 2.715 0.000   0 2.845
SEKQ47 24/09/2015 Call 19.500 0.000 0.000 0.000   0 0.640
SEKQ57 24/09/2015 Put 19.500 0.000 0.000 0.000   0 3.210
SEKPZ7 24/09/2015 Call 20.000 0.570 0.570 0.000   0 0.530
SEKQ17 24/09/2015 Put 20.000 3.450 3.450 0.000   0 3.595
SEKQ27 24/09/2015 Call 20.500 0.475 0.475 0.000   0 0.435
SEKQ37 24/09/2015 Put 20.500 3.850 3.850 0.000   0 4.000
SEKRY7 24/09/2015 Call 21.000 0.385 0.385 0.000   0 0.355
SEKRZ7 24/09/2015 Put 21.000 4.265 4.265 0.000   0 4.425
SEKT47 24/09/2015 Call 21.500 0.315 0.315 0.000   0 0.285
SEKT57 24/09/2015 Put 21.500 4.700 4.700 0.000   0 4.860
SEKUF7 17/12/2015 Call 13.750 3.745 3.745 0.000   0 3.590
SEKUG7 17/12/2015 Put 13.750 0.525 0.525 0.000   0 0.565
SEKTS7 17/12/2015 Call 14.000 3.560 3.560 0.000   0 3.405
SEKTT7 17/12/2015 Put 14.000 0.590 0.590 0.000   0 0.635
SEKU77 17/12/2015 Call 14.250 3.370 3.370 0.000   0 3.225
SEKU87 17/12/2015 Put 14.250 0.665 0.665 0.000   0 0.715
SEKUL7 17/12/2015 Call 14.500 3.195 3.195 0.000   0 3.055
SEKUM7 17/12/2015 Put 14.500 0.745 0.745 0.000   0 0.795
SEKTU7 17/12/2015 Call 14.750 3.025 3.025 0.000   0 2.885
SEKTV7 17/12/2015 Put 14.750 0.825 0.825 0.000   0 0.875
SEKU57 17/12/2015 Call 15.000 2.855 2.855 0.000   0 2.720
SEKU67 17/12/2015 Put 15.000 0.910 0.910 0.000   0 0.975
SEKUJ7 17/12/2015 Call 15.500 2.545 2.545 0.000   0 2.420
SEKUK7 17/12/2015 Put 15.500 1.110 1.110 0.000   0 1.175
SEKTW7 17/12/2015 Call 16.000 2.255 2.255 0.000   0 2.140
SEKTX7 17/12/2015 Put 16.000 1.325 1.325 0.000   0 1.400
SEKUD7 17/12/2015 Call 16.500 1.995 1.995 0.000   0 1.880
SEKUE7 17/12/2015 Put 16.500 1.560 1.560 0.000   0 1.640
SEKU37 17/12/2015 Call 17.000 1.755 1.755 0.000   0 1.655
SEKU47 17/12/2015 Put 17.000 1.820 1.820 0.000   0 1.915
SEKUH7 17/12/2015 Call 17.500 1.535 1.535 0.000   0 1.445
SEKUI7 17/12/2015 Put 17.500 2.100 2.100 0.000   0 2.195
SEKUB7 17/12/2015 Call 18.000 1.345 1.345 0.000   0 1.260
SEKUC7 17/12/2015 Put 18.000 2.400 2.400 0.000   0 2.510
SEKU17 17/12/2015 Call 18.500 1.165 1.165 0.000   0 1.095
SEKU27 17/12/2015 Put 18.500 2.715 2.715 0.000   0 2.830
SEKU97 17/12/2015 Call 19.000 1.015 1.015 0.000   0 0.950
SEKUA7 17/12/2015 Put 19.000 3.055 3.055 0.000   0 3.180
SEKTY7 17/12/2015 Call 19.500 0.875 0.875 0.000   0 0.820
SEKTZ7 17/12/2015 Put 19.500 3.405 3.405 0.000   0 3.530
SEKUN7 17/12/2015 Call 20.000 0.760 0.760 0.000      
SEKUO7 17/12/2015 Put 20.000 3.775 3.775 0.000      
SEKUP7 17/12/2015 Call 20.500 0.645 0.645 0.000      
SEKUQ7 17/12/2015 Put 20.500 4.155 4.155 0.000      

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.