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 16.310 Down -0.280 16.290 16.370 16.370 16.480 16.220 1,026,947 Options Warrants & Structured Products CFDs  

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 2.610 2.610 0.000   0 2.610
SEKGR7 28/08/2014 Put 13.750 0.035 0.035 0.000   0 0.035
SEKGO7 28/08/2014 Call 14.000 2.370 2.370 0.000   0 2.370
SEKGP7 28/08/2014 Put 14.000 0.045 0.045 0.000   0 0.045
SEKCY7 28/08/2014 Call 14.250 2.130 2.130 0.000   0 2.130
SEKCZ7 28/08/2014 Put 14.250 0.050 0.050 0.000   0 0.050
SEKD77 28/08/2014 Call 14.500 1.895 1.895 0.000   0 1.895
SEKD87 28/08/2014 Put 14.500 0.065 0.065 0.000   0 0.065
SEKD97 28/08/2014 Call 14.750 1.670 1.670 0.000   0 1.670
SEKDK7 28/08/2014 Put 14.750 0.085 0.085 0.000   100 0.085
SEKCQ7 28/08/2014 Call 15.000 1.445 1.445 0.000   0 1.445
SEKCR7 28/08/2014 Put 15.000 0.110 0.110 0.000   1,462 0.110
SEKM37 28/08/2014 Call 15.010 1.435 1.435 0.000   0 1.435
SEKM47 28/08/2014 Put 15.010 0.110 0.110 0.000   0 0.110
SEKD57 28/08/2014 Call 15.500 1.030 1.030 0.000   0 1.030
SEKD67 28/08/2014 Put 15.500 0.195 0.195 0.000   270 0.195
SEKM67 28/08/2014 Call 15.510 1.025 1.025 0.000   0 1.025
SEKM57 28/08/2014 Put 15.510 0.195 0.195 0.000   0 0.195
SEKCS7 28/08/2014 Call 16.000 0.675 0.675 0.000   0 0.675
SEKCT7 28/08/2014 Put 16.000 0.335 0.335 0.000   420 0.335
SEKDR7 28/08/2014 Call 16.500 0.400 0.400 0.400 30 311 0.400
SEKDS7 28/08/2014 Put 16.500 0.550 0.550 0.000   180 0.550
SEKCW7 28/08/2014 Call 17.000 0.210 0.210 0.240 140 2,880 0.210
SEKCX7 28/08/2014 Put 17.000 0.850 0.850 0.000   0 0.850
SEKJ67 28/08/2014 Call 17.010 0.210 0.210 0.000   0 0.210
SEKJ57 28/08/2014 Put 17.010 0.855 0.855 0.000   40 0.855
SEKDP7 28/08/2014 Call 17.500 0.100 0.100 0.000   2,487 0.100
SEKDQ7 28/08/2014 Put 17.500 1.235 1.235 0.000   0 1.235
SEKD17 28/08/2014 Call 18.000 0.045 0.045 0.000 40 654 0.045
SEKD27 28/08/2014 Put 18.000 1.695 1.695 0.000   20 1.695
SEKDN7 28/08/2014 Call 18.500 0.020 0.020 0.000   300 0.020
SEKDO7 28/08/2014 Put 18.500 2.190 2.190 0.000   0 2.190
SEKCU7 28/08/2014 Call 19.000 0.008 0.008 0.000   66 0.008
SEKCV7 28/08/2014 Put 19.000 2.690 2.690 0.000   0 2.690
SEKDL7 28/08/2014 Call 19.500 0.003 0.003 0.000   10 0.003
SEKDM7 28/08/2014 Put 19.500 3.190 3.190 0.000   0 3.190
SEKD37 28/08/2014 Call 20.000 0.001 0.001 0.000   0 0.001
SEKD47 28/08/2014 Put 20.000 3.690 3.690 0.000   0 3.690
SEKCO7 28/08/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SEKCP7 28/08/2014 Put 20.500 4.190 4.190 0.000   0 4.190
SEKE47 28/08/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE57 28/08/2014 Put 21.000 4.695 4.695 0.000   0 4.695
SEKEP7 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKEQ7 28/08/2014 Put 21.500 5.200 5.200 0.000   0 5.200
SEKFN7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFO7 28/08/2014 Put 22.000 5.710 5.710 0.000   0 5.710
SEKG39 25/09/2014 Call 10.500 5.845 5.845 0.000   0 5.845
SEKG49 25/09/2014 Put 10.500 0.006 0.006 0.000   60 0.006
SEKES9 25/09/2014 Call 11.000 5.345 5.345 0.000   0 5.345
SEKET9 25/09/2014 Put 11.000 0.010 0.010 0.000   40 0.010
SEKXP8 25/09/2014 Call 11.250 5.095 5.095 0.000   20 5.095
SEKXQ8 25/09/2014 Put 11.250 0.015 0.015 0.000   0 0.015
SEKX88 25/09/2014 Call 11.750 4.600 4.600 0.000   0 4.600
SEKX98 25/09/2014 Put 11.750 0.025 0.025 0.000   20 0.025
SEKXL8 25/09/2014 Call 12.500 3.850 3.850 0.000   0 3.850
SEKXM8 25/09/2014 Put 12.500 0.035 0.035 0.000   30 0.035
SEKEF9 25/09/2014 Call 12.510 3.710 3.710 0.000   0 3.710
SEKE99 25/09/2014 Put 12.510 0.035 0.035 0.000   0 0.035
SEKXA8 25/09/2014 Call 12.750 3.605 3.605 0.000   0 3.605
SEKXB8 25/09/2014 Put 12.750 0.040 0.040 0.000   0 0.040
SEKY18 25/09/2014 Call 13.000 3.355 3.355 0.000   0 3.355
SEKY28 25/09/2014 Put 13.000 0.050 0.050 0.000   0 0.050
SEKEG9 25/09/2014 Call 13.010 3.220 3.220 0.000   0 3.220
SEKEH9 25/09/2014 Put 13.010 0.050 0.050 0.000   0 0.050
SEKXT8 25/09/2014 Call 13.250 3.110 3.110 0.000   0 3.110
SEKXU8 25/09/2014 Put 13.250 0.055 0.055 0.000   0 0.055
SEKXH8 25/09/2014 Call 13.500 2.870 2.870 0.000   0 2.870
SEKXI8 25/09/2014 Put 13.500 0.065 0.065 0.000   20 0.065
SEKEJ9 25/09/2014 Call 13.510 2.740 2.740 0.000   0 2.740
SEKEI9 25/09/2014 Put 13.510 0.065 0.065 0.000   0 0.065
SEKXN8 25/09/2014 Call 13.750 2.630 2.630 0.000   0 2.630
SEKXO8 25/09/2014 Put 13.750 0.075 0.075 0.000   0 0.075
SEKXY8 25/09/2014 Call 14.000 2.395 2.395 0.000   20 2.395
SEKXZ8 25/09/2014 Put 14.000 0.090 0.090 0.000   50 0.090
SEKEK9 25/09/2014 Call 14.010 2.280 2.280 0.000   0 2.280
SEKEL9 25/09/2014 Put 14.010 0.095 0.095 0.000   0 0.095
SEKXV8 25/09/2014 Call 14.250 2.165 2.165 0.000   0 2.165
SEKXW8 25/09/2014 Put 14.250 0.115 0.115 0.000   0 0.115
SEKXF8 25/09/2014 Call 14.500 1.945 1.945 0.000   0 1.945
SEKXG8 25/09/2014 Put 14.500 0.145 0.145 0.000   10 0.145
SEKEN9 25/09/2014 Call 14.510 1.840 1.840 0.000   0 1.840
SEKEM9 25/09/2014 Put 14.510 0.145 0.145 0.000   0 0.145
SEKXC8 25/09/2014 Call 14.750 1.725 1.725 0.000   0 1.725
SEKXD8 25/09/2014 Put 14.750 0.185 0.185 0.000   0 0.185
SEKEO9 25/09/2014 Call 14.760 1.630 1.630 0.000   0 1.630
SEKEP9 25/09/2014 Put 14.760 0.185 0.185 0.000   0 0.185
SEKJ69 25/09/2014 Call 15.000 1.515 1.515 0.000   29 1.515
SEKJ79 25/09/2014 Put 15.000 0.235 0.235 0.000   0 0.235
SEKRM9 25/09/2014 Call 15.010 1.430 1.430 0.000   0 1.430
SEKRL9 25/09/2014 Put 15.010 0.235 0.235 0.000   0 0.235
SEKL29 25/09/2014 Call 15.500 1.130 1.130 0.000   12 1.130
SEKL39 25/09/2014 Put 15.500 0.365 0.365 0.000   40 0.365
SEKV59 25/09/2014 Call 16.000 0.800 0.800 0.000   20 0.800
SEKV69 25/09/2014 Put 16.000 0.555 0.555 0.000   0 0.555
SEKRN9 25/09/2014 Call 16.010 0.745 0.745 0.000   0 0.745
SEKRO9 25/09/2014 Put 16.010 0.555 0.555 0.000   0 0.555
SEKV19 25/09/2014 Call 16.500 0.535 0.535 0.000   30 0.535
SEKV29 25/09/2014 Put 16.500 0.800 0.800 0.000   0 0.800
SEKUS9 25/09/2014 Call 17.000 0.335 0.335 0.000   239 0.335
SEKUT9 25/09/2014 Put 17.000 1.115 1.115 0.000   0 1.115
SEKRQ9 25/09/2014 Call 17.010 0.315 0.315 0.000   0 0.315
SEKRP9 25/09/2014 Put 17.010 1.115 1.115 0.000   0 1.115
SEKV39 25/09/2014 Call 17.500 0.200 0.200 0.000   20 0.200
SEKV49 25/09/2014 Put 17.500 1.485 1.485 0.000   20 1.485
SEKUU9 25/09/2014 Call 18.000 0.115 0.115 0.000   100 0.115
SEKUV9 25/09/2014 Put 18.000 1.905 1.905 0.000   10 1.905
SEKUY9 25/09/2014 Call 18.500 0.065 0.065 0.000   20 0.065
SEKUZ9 25/09/2014 Put 18.500 2.355 2.355 0.000   0 2.355
SEKUW9 25/09/2014 Call 19.000 0.035 0.035 0.000   0 0.035
SEKUX9 25/09/2014 Put 19.000 2.830 2.830 0.000   87 2.830
SEKYS9 25/09/2014 Call 19.500 0.015 0.015 0.000   0 0.015
SEKYT9 25/09/2014 Put 19.500 3.310 3.310 0.000   0 3.310
SEKBH7 25/09/2014 Call 20.000 0.008 0.008 0.000   0 0.008
SEKBI7 25/09/2014 Put 20.000 3.800 3.800 0.000   0 3.800
SEKBJ7 25/09/2014 Call 20.500 0.004 0.004 0.000   16 0.004
SEKBK7 25/09/2014 Put 20.500 4.295 4.295 0.000   0 4.295
SEKE67 25/09/2014 Call 21.000 0.002 0.002 0.000   0 0.002
SEKE77 25/09/2014 Put 21.000 4.790 4.790 0.000   0 4.790
SEKER7 25/09/2014 Call 21.500 0.001 0.001 0.000   0 0.001
SEKES7 25/09/2014 Put 21.500 5.290 5.290 0.000   0 5.290
SEKFP7 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFQ7 25/09/2014 Put 22.000 5.790 5.790 0.000   0 5.790
SEKK47 30/10/2014 Call 13.750 2.675 2.675 0.000   0 2.675
SEKK57 30/10/2014 Put 13.750 0.125 0.125 0.000   0 0.125
SEKJ37 30/10/2014 Call 14.000 2.440 2.440 0.000   0 2.440
SEKJ47 30/10/2014 Put 14.000 0.155 0.155 0.000   0 0.155
SEKI37 30/10/2014 Call 14.250 2.210 2.210 0.000   0 2.210
SEKI47 30/10/2014 Put 14.250 0.190 0.190 0.000   0 0.190
SEKI17 30/10/2014 Call 14.500 2.000 2.000 0.000   0 2.000
SEKI27 30/10/2014 Put 14.500 0.230 0.230 0.000   0 0.230
SEKIO7 30/10/2014 Call 14.750 1.800 1.800 0.000   0 1.800
SEKIP7 30/10/2014 Put 14.750 0.285 0.285 0.000   0 0.285
SEKIW7 30/10/2014 Call 15.000 1.605 1.605 0.000   0 1.605
SEKIX7 30/10/2014 Put 15.000 0.345 0.345 0.000   0 0.345
SEKIG7 30/10/2014 Call 15.500 1.255 1.255 0.000   1,000 1.255
SEKIH7 30/10/2014 Put 15.500 0.495 0.495 0.000   0 0.495
SEKIY7 30/10/2014 Call 16.000 0.950 0.950 0.000   1,000 0.950
SEKIZ7 30/10/2014 Put 16.000 0.695 0.695 0.000   0 0.695
SEKI57 30/10/2014 Call 16.500 0.690 0.690 0.000   1,000 0.690
SEKI67 30/10/2014 Put 16.500 0.935 0.935 0.000   54 0.935
SEKI97 30/10/2014 Call 17.000 0.480 0.480 0.000   95 0.480
SEKIF7 30/10/2014 Put 17.000 1.235 1.235 0.000   50 1.235
SEKIM7 30/10/2014 Call 17.500 0.330 0.330 0.000   100 0.330
SEKIN7 30/10/2014 Put 17.500 1.585 1.585 0.000   0 1.585
SEKI77 30/10/2014 Call 18.000 0.220 0.220 0.000   0 0.220
SEKI87 30/10/2014 Put 18.000 1.980 1.980 0.000   0 1.980
SEKIQ7 30/10/2014 Call 18.500 0.140 0.140 0.000   0 0.140
SEKIR7 30/10/2014 Put 18.500 2.405 2.405 0.000   0 2.405
SEKII7 30/10/2014 Call 19.000 0.090 0.090 0.000   0 0.090
SEKIJ7 30/10/2014 Put 19.000 2.860 2.860 0.000   0 2.860
SEKIS7 30/10/2014 Call 19.500 0.060 0.060 0.000   0 0.060
SEKIT7 30/10/2014 Put 19.500 3.335 3.335 0.000   0 3.335
SEKIK7 30/10/2014 Call 20.000 0.040 0.040 0.000   0 0.040
SEKIL7 30/10/2014 Put 20.000 3.815 3.815 0.000   0 3.815
SEKIU7 30/10/2014 Call 20.500 0.025 0.025 0.000   0 0.025
SEKIV7 30/10/2014 Put 20.500 4.305 4.305 0.000   0 4.305
SEKJ17 30/10/2014 Call 21.000 0.015 0.015 0.000   0 0.015
SEKJ27 30/10/2014 Put 21.000 4.795 4.795 0.000   0 4.795
SEKK67 27/11/2014 Call 13.750 2.720 2.720 0.000   0 2.720
SEKK77 27/11/2014 Put 13.750 0.175 0.175 0.000   0 0.175
SEKK27 27/11/2014 Call 14.000 2.505 2.505 0.000   0 2.505
SEKK37 27/11/2014 Put 14.000 0.210 0.210 0.000   0 0.210
SEKJR7 27/11/2014 Call 14.250 2.295 2.295 0.000   0 2.295
SEKJS7 27/11/2014 Put 14.250 0.250 0.250 0.000   0 0.250
SEKJV7 27/11/2014 Call 14.500 2.095 2.095 0.000   0 2.095
SEKJW7 27/11/2014 Put 14.500 0.300 0.300 0.000   0 0.300
SEKJF7 27/11/2014 Call 14.750 1.900 1.900 0.000   0 1.900
SEKJG7 27/11/2014 Put 14.750 0.350 0.350 0.000   0 0.350
SEKJJ7 27/11/2014 Call 15.000 1.720 1.720 0.000   0 1.720
SEKJK7 27/11/2014 Put 15.000 0.420 0.420 0.000   0 0.420
SEKJT7 27/11/2014 Call 15.500 1.375 1.375 0.000   924 1.375
SEKJU7 27/11/2014 Put 15.500 0.580 0.580 0.000   0 0.580
SEKJX7 27/11/2014 Call 16.000 1.070 1.070 0.000   1,000 1.070
SEKJY7 27/11/2014 Put 16.000 0.785 0.785 0.000   0 0.785
SEKJL7 27/11/2014 Call 16.500 0.810 0.810 0.000   1,000 0.810
SEKJM7 27/11/2014 Put 16.500 1.035 1.035 0.000   0 1.035
SEKJZ7 27/11/2014 Call 17.000 0.595 0.595 0.000   0 0.595
SEKK17 27/11/2014 Put 17.000 1.330 1.330 0.000   0 1.330
SEKJ77 27/11/2014 Call 17.500 0.425 0.425 0.000   0 0.425
SEKJ87 27/11/2014 Put 17.500 1.675 1.675 0.000   0 1.675
SEKJP7 27/11/2014 Call 18.000 0.300 0.300 0.000   0 0.300
SEKJQ7 27/11/2014 Put 18.000 2.055 2.055 0.000   0 2.055
SEKJB7 27/11/2014 Call 18.500 0.205 0.205 0.000   0 0.205
SEKJC7 27/11/2014 Put 18.500 2.465 2.465 0.000   0 2.465
SEKJN7 27/11/2014 Call 19.000 0.140 0.140 0.000   0 0.140
SEKJO7 27/11/2014 Put 19.000 2.900 2.900 0.000   0 2.900
SEKJD7 27/11/2014 Call 19.500 0.095 0.095 0.000   0 0.095
SEKJE7 27/11/2014 Put 19.500 3.360 3.360 0.000   0 3.360
SEKJ97 27/11/2014 Call 20.000 0.065 0.065 0.000   0 0.065
SEKJA7 27/11/2014 Put 20.000 3.830 3.830 0.000   0 3.830
SEKJH7 27/11/2014 Call 20.500 0.050 0.050 0.000   0 0.050
SEKJI7 27/11/2014 Put 20.500 4.315 4.315 0.000   0 4.315
SEKN19 18/12/2014 Call 10.250 6.095 6.095 0.000   0 6.095
SEKN29 18/12/2014 Put 10.250 0.035 0.035 0.000   160 0.035
SEKLK9 18/12/2014 Call 10.500 5.845 5.845 0.000   0 5.845
SEKLL9 18/12/2014 Put 10.500 0.040 0.040 0.000   30 0.040
SEKLM9 18/12/2014 Call 10.750 5.600 5.600 0.000   0 5.600
SEKLN9 18/12/2014 Put 10.750 0.045 0.045 0.000   15 0.045
SEKJU9 18/12/2014 Call 11.000 5.350 5.350 0.000   0 5.350
SEKJV9 18/12/2014 Put 11.000 0.050 0.050 0.000   15 0.050
SEKFK9 18/12/2014 Call 11.500 4.860 4.860 0.000   0 4.860
SEKFL9 18/12/2014 Put 11.500 0.065 0.065 0.000   30 0.065
SEKEU9 18/12/2014 Call 11.750 4.615 4.615 0.000   0 4.615
SEKEV9 18/12/2014 Put 11.750 0.075 0.075 0.000   1 0.075
SEKYB8 18/12/2014 Call 12.000 4.370 4.370 0.000   0 4.370
SEKYC8 18/12/2014 Put 12.000 0.085 0.085 0.000   0 0.085
SEKYL8 18/12/2014 Call 12.500 3.895 3.895 0.000   0 3.895
SEKYM8 18/12/2014 Put 12.500 0.115 0.115 0.000   115 0.115
SEKY58 18/12/2014 Call 12.750 3.660 3.660 0.000   0 3.660
SEKY68 18/12/2014 Put 12.750 0.130 0.130 0.000   0 0.130
SEKY98 18/12/2014 Call 13.000 3.430 3.430 0.000   0 3.430
SEKYA8 18/12/2014 Put 13.000 0.150 0.150 0.000   0 0.150
SEKRZ9 18/12/2014 Call 13.010 3.400 3.400 0.000   0 3.400
SEKS19 18/12/2014 Put 13.010 0.150 0.150 0.000   0 0.150
SEKYF8 18/12/2014 Call 13.250 3.200 3.200 0.000   0 3.200
SEKYG8 18/12/2014 Put 13.250 0.175 0.175 0.000   0 0.175
SEKYJ8 18/12/2014 Call 13.500 2.980 2.980 0.000   0 2.980
SEKYK8 18/12/2014 Put 13.500 0.205 0.205 0.000   0 0.205
SEKS39 18/12/2014 Call 13.510 2.965 2.965 0.000   0 2.965
SEKS29 18/12/2014 Put 13.510 0.205 0.205 0.000   0 0.205
SEKY78 18/12/2014 Call 13.750 2.765 2.765 0.000   0 2.765
SEKY88 18/12/2014 Put 13.750 0.240 0.240 0.000   0 0.240
SEKYH8 18/12/2014 Call 14.000 2.560 2.560 0.000   0 2.560
SEKYI8 18/12/2014 Put 14.000 0.275 0.275 0.000   0 0.275
SEKS79 18/12/2014 Call 14.010 2.545 2.545 0.000   0 2.545
SEKS69 18/12/2014 Put 14.010 0.280 0.280 0.000   0 0.280
SEKJ89 18/12/2014 Call 14.250 2.360 2.360 0.000   0 2.360
SEKJ99 18/12/2014 Put 14.250 0.325 0.325 0.000   0 0.325
SEKJW9 18/12/2014 Call 14.500 2.165 2.165 0.000   0 2.165
SEKJX9 18/12/2014 Put 14.500 0.380 0.380 0.000   0 0.380
SEKS49 18/12/2014 Call 14.510 2.155 2.155 0.000   0 2.155
SEKS59 18/12/2014 Put 14.510 0.380 0.380 0.000   0 0.380
SEKKH9 18/12/2014 Call 14.750 1.975 1.975 0.000   0 1.975
SEKKI9 18/12/2014 Put 14.750 0.445 0.445 0.000   0 0.445
SEKKL9 18/12/2014 Call 15.000 1.800 1.800 0.000   0 1.800
SEKKM9 18/12/2014 Put 15.000 0.515 0.515 0.000   6 0.515
SEKS89 18/12/2014 Call 15.010 1.790 1.790 0.000   0 1.790
SEKS99 18/12/2014 Put 15.010 0.515 0.515 0.000   0 0.515
SEKL49 18/12/2014 Call 15.500 1.470 1.470 0.000   76 1.470
SEKL59 18/12/2014 Put 15.500 0.685 0.685 0.000   0 0.685
SEKVB9 18/12/2014 Call 16.000 1.175 1.175 0.000   0 1.175
SEKVC9 18/12/2014 Put 16.000 0.890 0.890 0.000   0 0.890
SEKSB9 18/12/2014 Call 16.010 1.165 1.165 0.000   0 1.165
SEKSA9 18/12/2014 Put 16.010 0.880 0.880 0.000   0 0.880
SEKVJ9 18/12/2014 Call 16.500 0.920 0.920 0.000   0 0.920
SEKVK9 18/12/2014 Put 16.500 1.135 1.135 0.000   50 1.135
SEKZD9 18/12/2014 Call 16.510 0.915 0.915 0.000   0 0.915
SEKZC9 18/12/2014 Put 16.510 1.125 1.125 0.000   0 1.125
SEKV99 18/12/2014 Call 17.000 0.705 0.705 0.000   0 0.705
SEKVA9 18/12/2014 Put 17.000 1.425 1.425 0.000   0 1.425
SEKSC9 18/12/2014 Call 17.010 0.700 0.700 0.000   0 0.700
SEKSD9 18/12/2014 Put 17.010 1.405 1.405 0.000   0 1.405
SEKVH9 18/12/2014 Call 17.500 0.530 0.530 0.000   0 0.530
SEKVI9 18/12/2014 Put 17.500 1.750 1.750 0.000   98 1.750
SEKZE9 18/12/2014 Call 17.510 0.525 0.525 0.000   0 0.525
SEKZF9 18/12/2014 Put 17.510 1.725 1.725 0.000   0 1.725
SEKVF9 18/12/2014 Call 18.000 0.390 0.390 0.000   0 0.390
SEKVG9 18/12/2014 Put 18.000 2.115 2.115 0.000   0 2.115
SEKZH9 18/12/2014 Call 18.010 0.385 0.385 0.000   0 0.385
SEKZG9 18/12/2014 Put 18.010 2.080 2.080 0.000   20 2.080
SEKV79 18/12/2014 Call 18.500 0.285 0.285 0.000   0 0.285
SEKV89 18/12/2014 Put 18.500 2.510 2.510 0.000   0 2.510
SEKZI9 18/12/2014 Call 18.510 0.280 0.280 0.000   0 0.280
SEKZJ9 18/12/2014 Put 18.510 2.470 2.470 0.000   0 2.470
SEKVD9 18/12/2014 Call 19.000 0.205 0.205 0.000   0 0.205
SEKVE9 18/12/2014 Put 19.000 2.935 2.935 0.000   0 2.935
SEKZL9 18/12/2014 Call 19.010 0.200 0.200 0.000   0 0.200
SEKZK9 18/12/2014 Put 19.010 2.885 2.885 0.000   0 2.885
SEKYU9 18/12/2014 Call 19.500 0.145 0.145 0.000   14 0.145
SEKYV9 18/12/2014 Put 19.500 3.380 3.380 0.000   0 3.380
SEKEY7 18/12/2014 Call 19.510 0.145 0.145 0.000   0 0.145
SEKEX7 18/12/2014 Put 19.510 3.320 3.320 0.000   0 3.320
SEKBL7 18/12/2014 Call 20.000 0.105 0.105 0.000   0 0.105
SEKBM7 18/12/2014 Put 20.000 3.850 3.850 0.000   0 3.850
SEKEZ7 18/12/2014 Call 20.010 0.105 0.105 0.000   100 0.105
SEKF17 18/12/2014 Put 20.010 3.775 3.775 0.000   0 3.775
SEKBO7 18/12/2014 Call 20.500 0.075 0.075 0.000   26 0.075
SEKBP7 18/12/2014 Put 20.500 4.325 4.325 0.000   0 4.325
SEKF37 18/12/2014 Call 20.510 0.075 0.075 0.000   0 0.075
SEKF27 18/12/2014 Put 20.510 4.245 4.245 0.000   0 4.245
SEKE87 18/12/2014 Call 21.000 0.055 0.055 0.000   0 0.055
SEKE97 18/12/2014 Put 21.000 4.810 4.810 0.000   0 4.810
SEKF47 18/12/2014 Call 21.010 0.055 0.055 0.000   0 0.055
SEKF57 18/12/2014 Put 21.010 4.725 4.725 0.000   0 4.725
SEKET7 18/12/2014 Call 21.500 0.040 0.040 0.000   0 0.040
SEKEU7 18/12/2014 Put 21.500 5.305 5.305 0.000   0 5.305
SEKF77 18/12/2014 Call 21.510 0.040 0.040 0.000   0 0.040
SEKF67 18/12/2014 Put 21.510 5.215 5.215 0.000   0 5.215
SEKFR7 18/12/2014 Call 22.000 0.025 0.025 0.000   0 0.025
SEKFS7 18/12/2014 Put 22.000 5.800 5.800 0.000   0 5.800
SEKLH7 29/01/2015 Call 14.000 2.550 2.550 0.000   0 2.550
SEKLI7 29/01/2015 Put 14.000 0.330 0.330 0.000   0 0.330
SEKLD7 29/01/2015 Call 14.250 2.350 2.350 0.000   0 2.350
SEKLE7 29/01/2015 Put 14.250 0.380 0.380 0.000   0 0.380
SEKLW7 29/01/2015 Call 14.500 2.165 2.165 0.000   0 2.165
SEKLX7 29/01/2015 Put 14.500 0.440 0.440 0.000   0 0.440
SEKLT7 29/01/2015 Call 14.750 1.980 1.980 0.000   0 1.980
SEKLU7 29/01/2015 Put 14.750 0.510 0.510 0.000   0 0.510
SEKLL7 29/01/2015 Call 15.000 1.805 1.805 0.000   0 1.805
SEKLM7 29/01/2015 Put 15.000 0.585 0.585 0.000   0 0.585
SEKLY7 29/01/2015 Call 15.500 1.490 1.490 0.000   0 1.490
SEKLZ7 29/01/2015 Put 15.500 0.765 0.765 0.000   0 0.765
SEKLN7 29/01/2015 Call 16.000 1.210 1.210 0.000   0 1.210
SEKLO7 29/01/2015 Put 16.000 0.980 0.980 0.000   0 0.980
SEKM17 29/01/2015 Call 16.500 0.965 0.965 0.000   0 0.965
SEKM27 29/01/2015 Put 16.500 1.230 1.230 0.000   0 1.230
SEKLB7 29/01/2015 Call 17.000 0.765 0.765 0.000   0 0.765
SEKLC7 29/01/2015 Put 17.000 1.515 1.515 0.000   0 1.515
SEKLR7 29/01/2015 Call 17.500 0.595 0.595 0.000   0 0.595
SEKLS7 29/01/2015 Put 17.500 1.830 1.830 0.000   0 1.830
SEKLF7 29/01/2015 Call 18.000 0.455 0.455 0.000   0 0.455
SEKLG7 29/01/2015 Put 18.000 2.180 2.180 0.000   0 2.180
SEKLJ7 29/01/2015 Call 18.500 0.345 0.345 0.000   0 0.345
SEKLK7 29/01/2015 Put 18.500 2.565 2.565 0.000   0 2.565
SEKL77 29/01/2015 Call 19.000 0.255 0.255 0.000   0 0.255
SEKL87 29/01/2015 Put 19.000 2.975 2.975 0.000   0 2.975
SEKLP7 29/01/2015 Call 19.500 0.190 0.190 0.000   0 0.190
SEKLQ7 29/01/2015 Put 19.500 3.405 3.405 0.000   0 3.405
SEKL97 29/01/2015 Call 20.000 0.140 0.140 0.000   0 0.140
SEKLA7 29/01/2015 Put 20.000 3.855 3.855 0.000   0 3.855
SEKYP8 26/03/2015 Call 12.500 4.010 4.010 0.000   0 4.010
SEKYQ8 26/03/2015 Put 12.500 0.215 0.215 0.000   0 0.215
SEKZ58 26/03/2015 Call 12.750 3.790 3.790 0.000   0 3.790
SEKZ68 26/03/2015 Put 12.750 0.240 0.240 0.000   0 0.240
SEKZ18 26/03/2015 Call 13.000 3.575 3.575 0.000   0 3.575
SEKZ28 26/03/2015 Put 13.000 0.275 0.275 0.000   0 0.275
SEKYR8 26/03/2015 Call 13.250 3.365 3.365 0.000   0 3.365
SEKYS8 26/03/2015 Put 13.250 0.315 0.315 0.000   0 0.315
SEKYN8 26/03/2015 Call 13.500 3.160 3.160 0.000   0 3.160
SEKYO8 26/03/2015 Put 13.500 0.355 0.355 0.000   0 0.355
SEKZ38 26/03/2015 Call 13.750 2.955 2.955 0.000   0 2.955
SEKZ48 26/03/2015 Put 13.750 0.405 0.405 0.000   0 0.405
SEKYV8 26/03/2015 Call 14.000 2.770 2.770 0.000   0 2.770
SEKYW8 26/03/2015 Put 14.000 0.460 0.460 0.000   80 0.460
SEKJA9 26/03/2015 Call 14.250 2.580 2.580 0.000   0 2.580
SEKJB9 26/03/2015 Put 14.250 0.525 0.525 0.000   0 0.525
SEKL69 26/03/2015 Call 14.500 2.400 2.400 0.000   0 2.400
SEKL79 26/03/2015 Put 14.500 0.600 0.600 0.000   0 0.600
SEKVN9 26/03/2015 Call 14.750 2.230 2.230 0.000   0 2.230
SEKVO9 26/03/2015 Put 14.750 0.675 0.675 0.000   100 0.675
SEKVX9 26/03/2015 Call 15.000 2.060 2.060 0.000   0 2.060
SEKVY9 26/03/2015 Put 15.000 0.765 0.765 0.000   0 0.765
SEKVP9 26/03/2015 Call 15.500 1.750 1.750 0.000   0 1.750
SEKVQ9 26/03/2015 Put 15.500 0.950 0.950 0.000   0 0.950
SEKVV9 26/03/2015 Call 16.000 1.475 1.475 0.000   0 1.475
SEKVW9 26/03/2015 Put 16.000 1.170 1.170 0.000   0 1.170
SEKVR9 26/03/2015 Call 16.500 1.225 1.225 0.000   30 1.225
SEKVS9 26/03/2015 Put 16.500 1.420 1.420 0.000   30 1.420
SEKVT9 26/03/2015 Call 17.000 1.005 1.005 0.000   0 1.005
SEKVU9 26/03/2015 Put 17.000 1.695 1.695 0.000   0 1.695
SEKVL9 26/03/2015 Call 17.500 0.810 0.810 0.000   0 0.810
SEKVM9 26/03/2015 Put 17.500 2.000 2.000 0.000   0 2.000
SEKYW9 26/03/2015 Call 18.000 0.645 0.645 0.000   0 0.645
SEKYX9 26/03/2015 Put 18.000 2.340 2.340 0.000   0 2.340
SEKBS7 26/03/2015 Call 18.500 0.510 0.510 0.000   0 0.510
SEKBT7 26/03/2015 Put 18.500 2.705 2.705 0.000   0 2.705
SEKBQ7 26/03/2015 Call 19.000 0.395 0.395 0.000   0 0.395
SEKBR7 26/03/2015 Put 19.000 3.090 3.090 0.000   0 3.090
SEKG87 26/03/2015 Call 19.500 0.305 0.305 0.000   0 0.305
SEKG97 26/03/2015 Put 19.500 3.505 3.505 0.000   0 3.505
SEKG47 26/03/2015 Call 20.000 0.235 0.235 0.000   0 0.235
SEKG57 26/03/2015 Put 20.000 3.940 3.940 0.000   0 3.940
SEKG67 26/03/2015 Call 20.500 0.185 0.185 0.000   0 0.185
SEKG77 26/03/2015 Put 20.500 4.385 4.385 0.000   0 4.385
SEKGK7 26/03/2015 Call 21.000 0.140 0.140 0.000   100 0.140
SEKGL7 26/03/2015 Put 21.000 4.850 4.850 0.000   0 4.850
SEKGT7 26/03/2015 Call 21.010 0.140 0.140 0.000   0 0.140
SEKGS7 26/03/2015 Put 21.010 4.690 4.690 0.000   0 4.690
SEKGM7 26/03/2015 Call 21.500 0.110 0.110 0.000   0 0.110
SEKGN7 26/03/2015 Put 21.500 5.320 5.320 0.000   0 5.320
SEKGU7 26/03/2015 Call 22.010 0.085 0.085 0.000   0 0.085
SEKGV7 26/03/2015 Put 22.010 5.595 5.595 0.000   0 5.595
SEKGX7 26/03/2015 Call 23.010 0.050 0.050 0.000   0 0.050
SEKGW7 26/03/2015 Put 23.010 6.530 6.530 0.000   0 6.530
SEKL37 25/06/2015 Call 13.750 3.100 3.100 0.000   0 3.100
SEKL47 25/06/2015 Put 13.750 0.545 0.545 0.000   100 0.545
SEKKY7 25/06/2015 Call 14.000 2.915 2.915 0.000   0 2.915
SEKKZ7 25/06/2015 Put 14.000 0.615 0.615 0.000   0 0.615
SEKKQ7 25/06/2015 Call 14.250 2.745 2.745 0.000   0 2.745
SEKKR7 25/06/2015 Put 14.250 0.690 0.690 0.000   0 0.690
SEKKA7 25/06/2015 Call 14.500 2.580 2.580 0.000   0 2.580
SEKKB7 25/06/2015 Put 14.500 0.770 0.770 0.000   0 0.770
SEKKM7 25/06/2015 Call 14.750 2.420 2.420 0.000   0 2.420
SEKKN7 25/06/2015 Put 14.750 0.860 0.860 0.000   0 0.860
SEKL17 25/06/2015 Call 15.000 2.265 2.265 0.000   0 2.265
SEKL27 25/06/2015 Put 15.000 0.955 0.955 0.000   0 0.955
SEKKK7 25/06/2015 Call 15.500 1.970 1.970 0.000   0 1.970
SEKKL7 25/06/2015 Put 15.500 1.155 1.155 0.000   0 1.155
SEKKE7 25/06/2015 Call 16.000 1.695 1.695 0.000   0 1.695
SEKKF7 25/06/2015 Put 16.000 1.375 1.375 0.000   0 1.375
SEKKI7 25/06/2015 Call 16.500 1.455 1.455 0.000   0 1.455
SEKKJ7 25/06/2015 Put 16.500 1.630 1.630 0.000   200 1.630
SEKKC7 25/06/2015 Call 17.000 1.230 1.230 0.000   0 1.230
SEKKD7 25/06/2015 Put 17.000 1.900 1.900 0.000   0 1.900
SEKKO7 25/06/2015 Call 17.500 1.030 1.030 0.000   0 1.030
SEKKP7 25/06/2015 Put 17.500 2.200 2.200 0.000   0 2.200
SEKKU7 25/06/2015 Call 18.000 0.865 0.865 0.000   0 0.865
SEKKV7 25/06/2015 Put 18.000 2.520 2.520 0.000   0 2.520
SEKKG7 25/06/2015 Call 18.500 0.710 0.710 0.000   0 0.710
SEKKH7 25/06/2015 Put 18.500 2.860 2.860 0.000   0 2.860
SEKKS7 25/06/2015 Call 19.000 0.575 0.575 0.000   0 0.575
SEKKT7 25/06/2015 Put 19.000 3.230 3.230 0.000   0 3.230
SEKKW7 25/06/2015 Call 19.500 0.470 0.470 0.000   0 0.470
SEKKX7 25/06/2015 Put 19.500 3.620 3.620 0.000   0 3.620
SEKK87 25/06/2015 Call 20.000 0.380 0.380 0.000   0 0.380
SEKK97 25/06/2015 Put 20.000 4.030 4.030 0.000   0 4.030
SEKL57 25/06/2015 Call 20.500 0.310 0.310 0.000   100 0.310
SEKL67 25/06/2015 Put 20.500 4.465 4.465 0.000   0 4.465

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.