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 16.400 Down -0.100 16.390 16.600 16.500 16.630 16.310 1,145,499 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKMW9 24/07/2014 Call 10.250 6.150 6.150 0.000   0 6.250
SEKMX9 24/07/2014 Put 10.250 0.000 0.000 0.000   50 0.000
SEKM89 24/07/2014 Call 12.500 3.900 3.900 0.000   0 4.000
SEKM99 24/07/2014 Put 12.500 0.000 0.000 0.000   0 0.000
SEKQN9 24/07/2014 Call 12.510 3.890 3.890 0.000   0 3.990
SEKQO9 24/07/2014 Put 12.510 0.000 0.000 0.000   0 0.000
SEKMA9 24/07/2014 Call 12.750 3.650 3.650 0.000   0 3.750
SEKMB9 24/07/2014 Put 12.750 0.000 0.000 0.000   0 0.000
SEKMC9 24/07/2014 Call 13.000 3.400 3.400 0.000   0 3.500
SEKMD9 24/07/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SEKQQ9 24/07/2014 Call 13.010 3.390 3.390 0.000   0 3.490
SEKQP9 24/07/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SEKME9 24/07/2014 Call 13.250 3.150 3.150 0.000   0 3.250
SEKMF9 24/07/2014 Put 13.250 0.000 0.000 0.000   0 0.000
SEKMG9 24/07/2014 Call 13.500 2.900 2.900 0.000   0 3.000
SEKMH9 24/07/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SEKQR9 24/07/2014 Call 13.510 2.890 2.890 0.000   0 2.990
SEKQS9 24/07/2014 Put 13.510 0.000 0.000 0.000   0 0.000
SEKMI9 24/07/2014 Call 13.750 2.650 2.650 0.000   0 2.750
SEKMJ9 24/07/2014 Put 13.750 0.000 0.000 0.000   0 0.000
SEKMK9 24/07/2014 Call 14.000 2.400 2.400 0.000   0 2.500
SEKML9 24/07/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SEKQU9 24/07/2014 Call 14.010 2.390 2.390 0.000   0 2.490
SEKQT9 24/07/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SEKMM9 24/07/2014 Call 14.250 2.150 2.150 0.000   0 2.250
SEKMN9 24/07/2014 Put 14.250 0.000 0.000 0.000   0 0.000
SEKNR9 24/07/2014 Call 14.500 1.900 1.900 0.000   0 2.000
SEKNS9 24/07/2014 Put 14.500 0.000 0.000 0.000   0 0.000
SEKQV9 24/07/2014 Call 14.510 1.890 1.890 0.000   0 1.990
SEKQW9 24/07/2014 Put 14.510 0.000 0.000 0.000   0 0.000
SEKNT9 24/07/2014 Call 14.750 1.650 1.650 0.000   0 1.750
SEKNU9 24/07/2014 Put 14.750 0.000 0.000 0.000   0 0.000
SEKNV9 24/07/2014 Call 15.000 1.400 1.400 0.000   0 1.500
SEKNW9 24/07/2014 Put 15.000 0.000 0.000 0.000   1,000 0.000
SEKQY9 24/07/2014 Call 15.010 1.390 1.390 0.000   0 1.490
SEKQX9 24/07/2014 Put 15.010 0.000 0.000 0.000   0 0.000
SEKNX9 24/07/2014 Call 15.500 0.900 0.900 0.000   0 1.000
SEKNY9 24/07/2014 Put 15.500 0.000 0.000 0.000   3,575 0.002
SEKQZ9 24/07/2014 Call 15.510 0.890 0.890 0.000   0 0.990
SEKR19 24/07/2014 Put 15.510 0.000 0.000 0.000   0 0.002
SEKUQ9 24/07/2014 Call 16.000 0.400 0.400 0.000   0 0.515
SEKUR9 24/07/2014 Put 16.000 0.000 0.000 0.000   80 0.030
SEKR39 24/07/2014 Call 16.010 0.390 0.390 0.000   0 0.505
SEKR29 24/07/2014 Put 16.010 0.000 0.000 0.000   70 0.030
SEKUE9 24/07/2014 Call 16.500 0.030 0.030 0.050 50 100 0.125
SEKUF9 24/07/2014 Put 16.500 0.115 0.115 0.000   258 0.185
SEKR49 24/07/2014 Call 16.510 0.025 0.025 0.000   0 0.120
SEKR59 24/07/2014 Put 16.510 0.120 0.120 0.000   0 0.190
SEKUG9 24/07/2014 Call 17.000 0.000 0.000 0.000   260 0.005
SEKUH9 24/07/2014 Put 17.000 0.600 0.600 0.000   0 0.550
SEKR79 24/07/2014 Call 17.010 0.000 0.000 0.000   0 0.005
SEKR69 24/07/2014 Put 17.010 0.610 0.610 0.000   100 0.555
SEKUK9 24/07/2014 Call 17.500 0.000 0.000 0.000   2,679 0.000
SEKUL9 24/07/2014 Put 17.500 1.100 1.100 0.000   2,000 1.015
SEKR89 24/07/2014 Call 17.510 0.000 0.000 0.000   23 0.000
SEKR99 24/07/2014 Put 17.510 1.110 1.110 0.000   0 1.025
SEKUI9 24/07/2014 Call 18.000 0.000 0.000 0.000   160 0.000
SEKUJ9 24/07/2014 Put 18.000 1.600 1.600 0.000   10 1.505
SEKUM9 24/07/2014 Call 18.500 0.000 0.000 0.000   0 0.000
SEKUN9 24/07/2014 Put 18.500 2.100 2.100 0.000   0 2.005
SEKUO9 24/07/2014 Call 19.000 0.000 0.000 0.000   0 0.000
SEKUP9 24/07/2014 Put 19.000 2.600 2.600 0.000   0 2.505
SEKYQ9 24/07/2014 Call 19.500 0.000 0.000 0.000   0 0.000
SEKYR9 24/07/2014 Put 19.500 3.100 3.100 0.000   0 3.000
SEKB87 24/07/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SEKB97 24/07/2014 Put 20.000 3.600 3.600 0.000   0 3.500
SEKBF7 24/07/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SEKBG7 24/07/2014 Put 20.500 4.100 4.100 0.000   0 4.000
SEKE27 24/07/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE37 24/07/2014 Put 21.000 4.600 4.600 0.000   0 4.500
SEKEN7 24/07/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKEO7 24/07/2014 Put 21.500 5.100 5.100 0.000   0 5.000
SEKFL7 24/07/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFM7 24/07/2014 Put 22.000 5.600 5.600 0.000   0 5.500
SEKGQ7 28/08/2014 Call 13.750 2.710 2.710 0.000   0 2.710
SEKGR7 28/08/2014 Put 13.750 0.035 0.035 0.000   0 0.035
SEKGO7 28/08/2014 Call 14.000 2.470 2.470 0.000   0 2.470
SEKGP7 28/08/2014 Put 14.000 0.040 0.040 0.000   0 0.040
SEKCY7 28/08/2014 Call 14.250 2.230 2.230 0.000   0 2.230
SEKCZ7 28/08/2014 Put 14.250 0.050 0.050 0.000   0 0.050
SEKD77 28/08/2014 Call 14.500 1.990 1.990 0.000   0 1.990
SEKD87 28/08/2014 Put 14.500 0.060 0.060 0.000   0 0.060
SEKD97 28/08/2014 Call 14.750 1.760 1.760 0.000   0 1.760
SEKDK7 28/08/2014 Put 14.750 0.080 0.080 0.000   0 0.080
SEKCQ7 28/08/2014 Call 15.000 1.535 1.535 0.000   0 1.535
SEKCR7 28/08/2014 Put 15.000 0.110 0.110 0.110 1,062 0 0.110
SEKD57 28/08/2014 Call 15.500 1.115 1.115 0.000   0 1.115
SEKD67 28/08/2014 Put 15.500 0.195 0.195 0.195 70 0 0.195
SEKCS7 28/08/2014 Call 16.000 0.755 0.755 0.000   0 0.755
SEKCT7 28/08/2014 Put 16.000 0.340 0.340 0.310 86 0 0.340
SEKDR7 28/08/2014 Call 16.500 0.470 0.470 0.500 50 0 0.470
SEKDS7 28/08/2014 Put 16.500 0.555 0.555 0.540 172 0 0.555
SEKCW7 28/08/2014 Call 17.000 0.265 0.265 0.000   0 0.265
SEKCX7 28/08/2014 Put 17.000 0.850 0.850 0.000   0 0.850
SEKJ67 28/08/2014 Call 17.010 0.265 0.265 0.000   0 0.265
SEKJ57 28/08/2014 Put 17.010 0.850 0.850 0.000   0 0.850
SEKDP7 28/08/2014 Call 17.500 0.140 0.140 0.150 200 0 0.140
SEKDQ7 28/08/2014 Put 17.500 1.220 1.220 0.000   0 1.220
SEKD17 28/08/2014 Call 18.000 0.065 0.065 0.000   0 0.065
SEKD27 28/08/2014 Put 18.000 1.650 1.650 0.000   0 1.650
SEKDN7 28/08/2014 Call 18.500 0.025 0.025 0.000   0 0.025
SEKDO7 28/08/2014 Put 18.500 2.120 2.120 0.000   0 2.120
SEKCU7 28/08/2014 Call 19.000 0.010 0.010 0.000   0 0.010
SEKCV7 28/08/2014 Put 19.000 2.605 2.605 0.000   0 2.605
SEKDL7 28/08/2014 Call 19.500 0.004 0.004 0.000   0 0.004
SEKDM7 28/08/2014 Put 19.500 3.100 3.100 0.000   0 3.100
SEKD37 28/08/2014 Call 20.000 0.001 0.001 0.000   0 0.001
SEKD47 28/08/2014 Put 20.000 3.600 3.600 0.000   0 3.600
SEKCO7 28/08/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SEKCP7 28/08/2014 Put 20.500 4.100 4.100 0.000   0 4.100
SEKE47 28/08/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE57 28/08/2014 Put 21.000 4.600 4.600 0.000   0 4.600
SEKEP7 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKEQ7 28/08/2014 Put 21.500 5.100 5.100 0.000   0 5.100
SEKFN7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFO7 28/08/2014 Put 22.000 5.600 5.600 0.000   0 5.600
SEKG39 25/09/2014 Call 10.500 5.940 5.940 0.000   0 5.940
SEKG49 25/09/2014 Put 10.500 0.001 0.001 0.000   0 0.001
SEKES9 25/09/2014 Call 11.000 5.445 5.445 0.000   0 5.445
SEKET9 25/09/2014 Put 11.000 0.002 0.002 0.000   0 0.002
SEKXP8 25/09/2014 Call 11.250 5.195 5.195 0.000   0 5.195
SEKXQ8 25/09/2014 Put 11.250 0.004 0.004 0.000   0 0.004
SEKX88 25/09/2014 Call 11.750 4.695 4.695 0.000   0 4.695
SEKX98 25/09/2014 Put 11.750 0.009 0.009 0.000   0 0.009
SEKXL8 25/09/2014 Call 12.500 3.955 3.955 0.000   0 3.955
SEKXM8 25/09/2014 Put 12.500 0.025 0.025 0.000   0 0.025
SEKEF9 25/09/2014 Call 12.510 3.815 3.815 0.000   0 3.815
SEKE99 25/09/2014 Put 12.510 0.025 0.025 0.000   0 0.025
SEKXA8 25/09/2014 Call 12.750 3.705 3.705 0.000   0 3.705
SEKXB8 25/09/2014 Put 12.750 0.030 0.030 0.000   0 0.030
SEKY18 25/09/2014 Call 13.000 3.460 3.460 0.000   0 3.460
SEKY28 25/09/2014 Put 13.000 0.040 0.040 0.000   0 0.040
SEKEG9 25/09/2014 Call 13.010 3.325 3.325 0.000   0 3.325
SEKEH9 25/09/2014 Put 13.010 0.040 0.040 0.000   0 0.040
SEKXT8 25/09/2014 Call 13.250 3.215 3.215 0.000   0 3.215
SEKXU8 25/09/2014 Put 13.250 0.045 0.045 0.000   0 0.045
SEKXH8 25/09/2014 Call 13.500 2.975 2.975 0.000   0 2.975
SEKXI8 25/09/2014 Put 13.500 0.055 0.055 0.000   0 0.055
SEKEJ9 25/09/2014 Call 13.510 2.845 2.845 0.000   0 2.845
SEKEI9 25/09/2014 Put 13.510 0.060 0.060 0.000   0 0.060
SEKXN8 25/09/2014 Call 13.750 2.735 2.735 0.000   0 2.735
SEKXO8 25/09/2014 Put 13.750 0.070 0.070 0.000   0 0.070
SEKXY8 25/09/2014 Call 14.000 2.500 2.500 0.000   0 2.500
SEKXZ8 25/09/2014 Put 14.000 0.085 0.085 0.000   0 0.085
SEKEK9 25/09/2014 Call 14.010 2.380 2.380 0.000   0 2.380
SEKEL9 25/09/2014 Put 14.010 0.085 0.085 0.000   0 0.085
SEKXV8 25/09/2014 Call 14.250 2.270 2.270 0.000   0 2.270
SEKXW8 25/09/2014 Put 14.250 0.110 0.110 0.000   0 0.110
SEKXF8 25/09/2014 Call 14.500 2.040 2.040 0.000   0 2.040
SEKXG8 25/09/2014 Put 14.500 0.135 0.135 0.000   0 0.135
SEKEN9 25/09/2014 Call 14.510 1.935 1.935 0.000   0 1.935
SEKEM9 25/09/2014 Put 14.510 0.135 0.135 0.000   0 0.135
SEKXC8 25/09/2014 Call 14.750 1.820 1.820 0.000   0 1.820
SEKXD8 25/09/2014 Put 14.750 0.170 0.170 0.000   0 0.170
SEKEO9 25/09/2014 Call 14.760 1.720 1.720 0.000   0 1.720
SEKEP9 25/09/2014 Put 14.760 0.170 0.170 0.000   0 0.170
SEKJ69 25/09/2014 Call 15.000 1.610 1.610 0.000   0 1.610
SEKJ79 25/09/2014 Put 15.000 0.215 0.215 0.000   0 0.215
SEKRM9 25/09/2014 Call 15.010 1.515 1.515 0.000   0 1.515
SEKRL9 25/09/2014 Put 15.010 0.215 0.215 0.000   0 0.215
SEKL29 25/09/2014 Call 15.500 1.210 1.210 0.000   0 1.210
SEKL39 25/09/2014 Put 15.500 0.340 0.340 0.000   0 0.340
SEKV59 25/09/2014 Call 16.000 0.870 0.870 0.000   0 0.870
SEKV69 25/09/2014 Put 16.000 0.520 0.520 0.000   0 0.520
SEKRN9 25/09/2014 Call 16.010 0.810 0.810 0.000   0 0.810
SEKRO9 25/09/2014 Put 16.010 0.520 0.520 0.000   0 0.520
SEKV19 25/09/2014 Call 16.500 0.585 0.585 0.000   0 0.585
SEKV29 25/09/2014 Put 16.500 0.760 0.760 0.000   0 0.760
SEKUS9 25/09/2014 Call 17.000 0.375 0.375 0.000   0 0.375
SEKUT9 25/09/2014 Put 17.000 1.065 1.065 0.000   0 1.065
SEKRQ9 25/09/2014 Call 17.010 0.350 0.350 0.000   0 0.350
SEKRP9 25/09/2014 Put 17.010 1.070 1.070 0.000   0 1.070
SEKV39 25/09/2014 Call 17.500 0.230 0.230 0.000   0 0.230
SEKV49 25/09/2014 Put 17.500 1.430 1.430 0.000   0 1.430
SEKUU9 25/09/2014 Call 18.000 0.135 0.135 0.000   0 0.135
SEKUV9 25/09/2014 Put 18.000 1.835 1.835 0.000   0 1.835
SEKUY9 25/09/2014 Call 18.500 0.080 0.080 0.000   0 0.080
SEKUZ9 25/09/2014 Put 18.500 2.275 2.275 0.000   0 2.275
SEKUW9 25/09/2014 Call 19.000 0.045 0.045 0.000   0 0.045
SEKUX9 25/09/2014 Put 19.000 2.735 2.735 0.000   0 2.735
SEKYS9 25/09/2014 Call 19.500 0.025 0.025 0.000   0 0.025
SEKYT9 25/09/2014 Put 19.500 3.210 3.210 0.000   0 3.210
SEKBH7 25/09/2014 Call 20.000 0.015 0.015 0.000   0 0.015
SEKBI7 25/09/2014 Put 20.000 3.695 3.695 0.000   0 3.695
SEKBJ7 25/09/2014 Call 20.500 0.009 0.009 0.000   0 0.009
SEKBK7 25/09/2014 Put 20.500 4.185 4.185 0.000   0 4.185
SEKE67 25/09/2014 Call 21.000 0.005 0.005 0.000   0 0.005
SEKE77 25/09/2014 Put 21.000 4.680 4.680 0.000   0 4.680
SEKER7 25/09/2014 Call 21.500 0.003 0.003 0.000   0 0.003
SEKES7 25/09/2014 Put 21.500 5.175 5.175 0.000   0 5.175
SEKFP7 25/09/2014 Call 22.000 0.002 0.002 0.000   0 0.002
SEKFQ7 25/09/2014 Put 22.000 5.670 5.670 0.000   0 5.670
SEKK47 30/10/2014 Call 13.750 2.770 2.770 0.000   0 2.770
SEKK57 30/10/2014 Put 13.750 0.110 0.110 0.000   0 0.110
SEKJ37 30/10/2014 Call 14.000 2.545 2.545 0.000   0 2.545
SEKJ47 30/10/2014 Put 14.000 0.140 0.140 0.000   0 0.140
SEKI37 30/10/2014 Call 14.250 2.310 2.310 0.000   0 2.310
SEKI47 30/10/2014 Put 14.250 0.170 0.170 0.000   0 0.170
SEKI17 30/10/2014 Call 14.500 2.095 2.095 0.000   0 2.095
SEKI27 30/10/2014 Put 14.500 0.210 0.210 0.000   0 0.210
SEKIO7 30/10/2014 Call 14.750 1.880 1.880 0.000   0 1.880
SEKIP7 30/10/2014 Put 14.750 0.255 0.255 0.000   0 0.255
SEKIW7 30/10/2014 Call 15.000 1.680 1.680 0.000   0 1.680
SEKIX7 30/10/2014 Put 15.000 0.310 0.310 0.000   0 0.310
SEKIG7 30/10/2014 Call 15.500 1.310 1.310 0.000   0 1.310
SEKIH7 30/10/2014 Put 15.500 0.455 0.455 0.000   0 0.455
SEKIY7 30/10/2014 Call 16.000 0.995 0.995 0.000   0 0.995
SEKIZ7 30/10/2014 Put 16.000 0.645 0.645 0.000   0 0.645
SEKI57 30/10/2014 Call 16.500 0.725 0.725 0.730 1,000 0 0.725
SEKI67 30/10/2014 Put 16.500 0.885 0.885 0.000   0 0.885
SEKI97 30/10/2014 Call 17.000 0.510 0.510 0.000   0 0.510
SEKIF7 30/10/2014 Put 17.000 1.175 1.175 0.000   0 1.175
SEKIM7 30/10/2014 Call 17.500 0.345 0.345 0.385 100 0 0.345
SEKIN7 30/10/2014 Put 17.500 1.520 1.520 0.000   0 1.520
SEKI77 30/10/2014 Call 18.000 0.230 0.230 0.000   0 0.230
SEKI87 30/10/2014 Put 18.000 1.905 1.905 0.000   0 1.905
SEKIQ7 30/10/2014 Call 18.500 0.150 0.150 0.000   0 0.150
SEKIR7 30/10/2014 Put 18.500 2.325 2.325 0.000   0 2.325
SEKII7 30/10/2014 Call 19.000 0.095 0.095 0.000   0 0.095
SEKIJ7 30/10/2014 Put 19.000 2.775 2.775 0.000   0 2.775
SEKIS7 30/10/2014 Call 19.500 0.060 0.060 0.000   0 0.060
SEKIT7 30/10/2014 Put 19.500 3.235 3.235 0.000   0 3.235
SEKIK7 30/10/2014 Call 20.000 0.045 0.045 0.000   0 0.045
SEKIL7 30/10/2014 Put 20.000 3.715 3.715 0.000   0 3.715
SEKIU7 30/10/2014 Call 20.500 0.035 0.035 0.000   0 0.035
SEKIV7 30/10/2014 Put 20.500 4.200 4.200 0.000   0 4.200
SEKJ17 30/10/2014 Call 21.000 0.025 0.025 0.000   0 0.025
SEKJ27 30/10/2014 Put 21.000 4.685 4.685 0.000   0 4.685
SEKK67 27/11/2014 Call 13.750 2.805 2.805 0.000   0 2.805
SEKK77 27/11/2014 Put 13.750 0.170 0.170 0.000   0 0.170
SEKK27 27/11/2014 Call 14.000 2.590 2.590 0.000   0 2.590
SEKK37 27/11/2014 Put 14.000 0.210 0.210 0.000   0 0.210
SEKJR7 27/11/2014 Call 14.250 2.375 2.375 0.000   0 2.375
SEKJS7 27/11/2014 Put 14.250 0.245 0.245 0.000   0 0.245
SEKJV7 27/11/2014 Call 14.500 2.155 2.155 0.000   0 2.155
SEKJW7 27/11/2014 Put 14.500 0.285 0.285 0.000   0 0.285
SEKJF7 27/11/2014 Call 14.750 1.950 1.950 0.000   0 1.950
SEKJG7 27/11/2014 Put 14.750 0.335 0.335 0.000   0 0.335
SEKJJ7 27/11/2014 Call 15.000 1.750 1.750 0.000   0 1.750
SEKJK7 27/11/2014 Put 15.000 0.390 0.390 0.000   0 0.390
SEKJT7 27/11/2014 Call 15.500 1.385 1.385 1.410 924 0 1.385
SEKJU7 27/11/2014 Put 15.500 0.530 0.530 0.000   0 0.530
SEKJX7 27/11/2014 Call 16.000 1.070 1.070 0.000   0 1.070
SEKJY7 27/11/2014 Put 16.000 0.720 0.720 0.000   0 0.720
SEKJL7 27/11/2014 Call 16.500 0.805 0.805 0.820 1,000 0 0.805
SEKJM7 27/11/2014 Put 16.500 0.960 0.960 0.000   0 0.960
SEKJZ7 27/11/2014 Call 17.000 0.595 0.595 0.000   0 0.595
SEKK17 27/11/2014 Put 17.000 1.245 1.245 0.000   0 1.245
SEKJ77 27/11/2014 Call 17.500 0.430 0.430 0.000   0 0.430
SEKJ87 27/11/2014 Put 17.500 1.575 1.575 0.000   0 1.575
SEKJP7 27/11/2014 Call 18.000 0.305 0.305 0.000   0 0.305
SEKJQ7 27/11/2014 Put 18.000 1.950 1.950 0.000   0 1.950
SEKJB7 27/11/2014 Call 18.500 0.220 0.220 0.000   0 0.220
SEKJC7 27/11/2014 Put 18.500 2.360 2.360 0.000   0 2.360
SEKJN7 27/11/2014 Call 19.000 0.160 0.160 0.000   0 0.160
SEKJO7 27/11/2014 Put 19.000 2.800 2.800 0.000   0 2.800
SEKJD7 27/11/2014 Call 19.500 0.115 0.115 0.000   0 0.115
SEKJE7 27/11/2014 Put 19.500 3.260 3.260 0.000   0 3.260
SEKJ97 27/11/2014 Call 20.000 0.085 0.085 0.000   0 0.085
SEKJA7 27/11/2014 Put 20.000 3.730 3.730 0.000   0 3.730
SEKJH7 27/11/2014 Call 20.500 0.060 0.060 0.000   0 0.060
SEKJI7 27/11/2014 Put 20.500 4.210 4.210 0.000   0 4.210
SEKN19 18/12/2014 Call 10.250 6.190 6.190 0.000   0 6.190
SEKN29 18/12/2014 Put 10.250 0.030 0.030 0.000   0 0.030
SEKLK9 18/12/2014 Call 10.500 5.945 5.945 0.000   0 5.945
SEKLL9 18/12/2014 Put 10.500 0.035 0.035 0.000   0 0.035
SEKLM9 18/12/2014 Call 10.750 5.695 5.695 0.000   0 5.695
SEKLN9 18/12/2014 Put 10.750 0.035 0.035 0.000   0 0.035
SEKJU9 18/12/2014 Call 11.000 5.450 5.450 0.000   0 5.450
SEKJV9 18/12/2014 Put 11.000 0.040 0.040 0.000   0 0.040
SEKFK9 18/12/2014 Call 11.500 4.960 4.960 0.000   0 4.960
SEKFL9 18/12/2014 Put 11.500 0.055 0.055 0.000   0 0.055
SEKEU9 18/12/2014 Call 11.750 4.715 4.715 0.000   0 4.715
SEKEV9 18/12/2014 Put 11.750 0.060 0.060 0.000   0 0.060
SEKYB8 18/12/2014 Call 12.000 4.475 4.475 0.000   0 4.475
SEKYC8 18/12/2014 Put 12.000 0.075 0.075 0.000   0 0.075
SEKYL8 18/12/2014 Call 12.500 3.995 3.995 0.000   0 3.995
SEKYM8 18/12/2014 Put 12.500 0.095 0.095 0.000   0 0.095
SEKY58 18/12/2014 Call 12.750 3.755 3.755 0.000   0 3.755
SEKY68 18/12/2014 Put 12.750 0.115 0.115 0.000   0 0.115
SEKY98 18/12/2014 Call 13.000 3.525 3.525 0.000   0 3.525
SEKYA8 18/12/2014 Put 13.000 0.130 0.130 0.000   0 0.130
SEKRZ9 18/12/2014 Call 13.010 3.495 3.495 0.000   0 3.495
SEKS19 18/12/2014 Put 13.010 0.130 0.130 0.000   0 0.130
SEKYF8 18/12/2014 Call 13.250 3.295 3.295 0.000   0 3.295
SEKYG8 18/12/2014 Put 13.250 0.155 0.155 0.000   0 0.155
SEKYJ8 18/12/2014 Call 13.500 3.070 3.070 0.000   0 3.070
SEKYK8 18/12/2014 Put 13.500 0.180 0.180 0.000   0 0.180
SEKS39 18/12/2014 Call 13.510 3.050 3.050 0.000   0 3.050
SEKS29 18/12/2014 Put 13.510 0.180 0.180 0.000   0 0.180
SEKY78 18/12/2014 Call 13.750 2.845 2.845 0.000   0 2.845
SEKY88 18/12/2014 Put 13.750 0.210 0.210 0.000   0 0.210
SEKYH8 18/12/2014 Call 14.000 2.635 2.635 0.000   0 2.635
SEKYI8 18/12/2014 Put 14.000 0.250 0.250 0.000   0 0.250
SEKS79 18/12/2014 Call 14.010 2.620 2.620 0.000   0 2.620
SEKS69 18/12/2014 Put 14.010 0.245 0.245 0.000   0 0.245
SEKJ89 18/12/2014 Call 14.250 2.420 2.420 0.000   0 2.420
SEKJ99 18/12/2014 Put 14.250 0.290 0.290 0.000   0 0.290
SEKJW9 18/12/2014 Call 14.500 2.220 2.220 0.000   0 2.220
SEKJX9 18/12/2014 Put 14.500 0.340 0.340 0.000   0 0.340
SEKS49 18/12/2014 Call 14.510 2.205 2.205 0.000   0 2.205
SEKS59 18/12/2014 Put 14.510 0.335 0.335 0.000   0 0.335
SEKKH9 18/12/2014 Call 14.750 2.020 2.020 0.000   0 2.020
SEKKI9 18/12/2014 Put 14.750 0.390 0.390 0.000   0 0.390
SEKKL9 18/12/2014 Call 15.000 1.830 1.830 0.000   0 1.830
SEKKM9 18/12/2014 Put 15.000 0.455 0.455 0.000   0 0.455
SEKS89 18/12/2014 Call 15.010 1.820 1.820 0.000   0 1.820
SEKS99 18/12/2014 Put 15.010 0.450 0.450 0.000   0 0.450
SEKL49 18/12/2014 Call 15.500 1.475 1.475 1.490 76 0 1.475
SEKL59 18/12/2014 Put 15.500 0.605 0.605 0.000   0 0.605
SEKVB9 18/12/2014 Call 16.000 1.160 1.160 0.000   0 1.160
SEKVC9 18/12/2014 Put 16.000 0.795 0.795 0.000   0 0.795
SEKSB9 18/12/2014 Call 16.010 1.150 1.150 0.000   0 1.150
SEKSA9 18/12/2014 Put 16.010 0.785 0.785 0.000   0 0.785
SEKVJ9 18/12/2014 Call 16.500 0.890 0.890 0.000   0 0.890
SEKVK9 18/12/2014 Put 16.500 1.030 1.030 0.000   0 1.030
SEKZD9 18/12/2014 Call 16.510 0.885 0.885 0.000   0 0.885
SEKZC9 18/12/2014 Put 16.510 1.015 1.015 0.000   0 1.015
SEKV99 18/12/2014 Call 17.000 0.675 0.675 0.000   0 0.675
SEKVA9 18/12/2014 Put 17.000 1.315 1.315 0.000   0 1.315
SEKSC9 18/12/2014 Call 17.010 0.670 0.670 0.000   0 0.670
SEKSD9 18/12/2014 Put 17.010 1.295 1.295 0.000   0 1.295
SEKVH9 18/12/2014 Call 17.500 0.505 0.505 0.000   0 0.505
SEKVI9 18/12/2014 Put 17.500 1.640 1.640 0.000   0 1.640
SEKZE9 18/12/2014 Call 17.510 0.505 0.505 0.000   0 0.505
SEKZF9 18/12/2014 Put 17.510 1.615 1.615 0.000   0 1.615
SEKVF9 18/12/2014 Call 18.000 0.380 0.380 0.000   0 0.380
SEKVG9 18/12/2014 Put 18.000 2.010 2.010 0.000   0 2.010
SEKZH9 18/12/2014 Call 18.010 0.375 0.375 0.000   0 0.375
SEKZG9 18/12/2014 Put 18.010 1.975 1.975 0.000   0 1.975
SEKV79 18/12/2014 Call 18.500 0.280 0.280 0.000   0 0.280
SEKV89 18/12/2014 Put 18.500 2.410 2.410 0.000   0 2.410
SEKZI9 18/12/2014 Call 18.510 0.275 0.275 0.000   0 0.275
SEKZJ9 18/12/2014 Put 18.510 2.365 2.365 0.000   0 2.365
SEKVD9 18/12/2014 Call 19.000 0.205 0.205 0.000   0 0.205
SEKVE9 18/12/2014 Put 19.000 2.835 2.835 0.000   0 2.835
SEKZL9 18/12/2014 Call 19.010 0.205 0.205 0.000   0 0.205
SEKZK9 18/12/2014 Put 19.010 2.785 2.785 0.000   0 2.785
SEKYU9 18/12/2014 Call 19.500 0.150 0.150 0.000   0 0.150
SEKYV9 18/12/2014 Put 19.500 3.285 3.285 0.000   0 3.285
SEKEY7 18/12/2014 Call 19.510 0.150 0.150 0.000   0 0.150
SEKEX7 18/12/2014 Put 19.510 3.220 3.220 0.000   0 3.220
SEKBL7 18/12/2014 Call 20.000 0.110 0.110 0.000   0 0.110
SEKBM7 18/12/2014 Put 20.000 3.745 3.745 0.000   0 3.745
SEKEZ7 18/12/2014 Call 20.010 0.110 0.110 0.000   0 0.110
SEKF17 18/12/2014 Put 20.010 3.675 3.675 0.000   0 3.675
SEKBO7 18/12/2014 Call 20.500 0.080 0.080 0.000   0 0.080
SEKBP7 18/12/2014 Put 20.500 4.220 4.220 0.000   0 4.220
SEKF37 18/12/2014 Call 20.510 0.080 0.080 0.000   0 0.080
SEKF27 18/12/2014 Put 20.510 4.140 4.140 0.000   0 4.140
SEKE87 18/12/2014 Call 21.000 0.060 0.060 0.000   0 0.060
SEKE97 18/12/2014 Put 21.000 4.705 4.705 0.000   0 4.705
SEKF47 18/12/2014 Call 21.010 0.060 0.060 0.000   0 0.060
SEKF57 18/12/2014 Put 21.010 4.615 4.615 0.000   0 4.615
SEKET7 18/12/2014 Call 21.500 0.045 0.045 0.000   0 0.045
SEKEU7 18/12/2014 Put 21.500 5.200 5.200 0.000   0 5.200
SEKF77 18/12/2014 Call 21.510 0.045 0.045 0.000   0 0.045
SEKF67 18/12/2014 Put 21.510 5.105 5.105 0.000   0 5.105
SEKFR7 18/12/2014 Call 22.000 0.030 0.030 0.000   0 0.030
SEKFS7 18/12/2014 Put 22.000 5.695 5.695 0.000   0 5.695
SEKYP8 26/03/2015 Call 12.500 4.100 4.100 0.000   0 4.100
SEKYQ8 26/03/2015 Put 12.500 0.190 0.190 0.000   0 0.190
SEKZ58 26/03/2015 Call 12.750 3.875 3.875 0.000   0 3.875
SEKZ68 26/03/2015 Put 12.750 0.220 0.220 0.000   0 0.220
SEKZ18 26/03/2015 Call 13.000 3.660 3.660 0.000   0 3.660
SEKZ28 26/03/2015 Put 13.000 0.250 0.250 0.000   0 0.250
SEKYR8 26/03/2015 Call 13.250 3.440 3.440 0.000   0 3.440
SEKYS8 26/03/2015 Put 13.250 0.290 0.290 0.000   0 0.290
SEKYN8 26/03/2015 Call 13.500 3.235 3.235 0.000   0 3.235
SEKYO8 26/03/2015 Put 13.500 0.330 0.330 0.000   0 0.330
SEKZ38 26/03/2015 Call 13.750 3.030 3.030 0.000   0 3.030
SEKZ48 26/03/2015 Put 13.750 0.380 0.380 0.000   0 0.380
SEKYV8 26/03/2015 Call 14.000 2.835 2.835 0.000   0 2.835
SEKYW8 26/03/2015 Put 14.000 0.430 0.430 0.000   0 0.430
SEKJA9 26/03/2015 Call 14.250 2.640 2.640 0.000   0 2.640
SEKJB9 26/03/2015 Put 14.250 0.485 0.485 0.000   0 0.485
SEKL69 26/03/2015 Call 14.500 2.450 2.450 0.000   0 2.450
SEKL79 26/03/2015 Put 14.500 0.550 0.550 0.000   0 0.550
SEKVN9 26/03/2015 Call 14.750 2.270 2.270 0.000   0 2.270
SEKVO9 26/03/2015 Put 14.750 0.615 0.615 0.000   0 0.615
SEKVX9 26/03/2015 Call 15.000 2.090 2.090 0.000   0 2.090
SEKVY9 26/03/2015 Put 15.000 0.685 0.685 0.000   0 0.685
SEKVP9 26/03/2015 Call 15.500 1.755 1.755 0.000   0 1.755
SEKVQ9 26/03/2015 Put 15.500 0.850 0.850 0.000   0 0.850
SEKVV9 26/03/2015 Call 16.000 1.455 1.455 0.000   0 1.455
SEKVW9 26/03/2015 Put 16.000 1.060 1.060 0.000   0 1.060
SEKVR9 26/03/2015 Call 16.500 1.190 1.190 0.000   0 1.190
SEKVS9 26/03/2015 Put 16.500 1.300 1.300 0.000   0 1.300
SEKVT9 26/03/2015 Call 17.000 0.965 0.965 0.000   0 0.965
SEKVU9 26/03/2015 Put 17.000 1.575 1.575 0.000   0 1.575
SEKVL9 26/03/2015 Call 17.500 0.775 0.775 0.000   0 0.775
SEKVM9 26/03/2015 Put 17.500 1.890 1.890 0.000   0 1.890
SEKYW9 26/03/2015 Call 18.000 0.625 0.625 0.000   0 0.625
SEKYX9 26/03/2015 Put 18.000 2.235 2.235 0.000   0 2.235
SEKBS7 26/03/2015 Call 18.500 0.505 0.505 0.000   0 0.505
SEKBT7 26/03/2015 Put 18.500 2.605 2.605 0.000   0 2.605
SEKBQ7 26/03/2015 Call 19.000 0.405 0.405 0.000   0 0.405
SEKBR7 26/03/2015 Put 19.000 3.000 3.000 0.000   0 3.000
SEKG87 26/03/2015 Call 19.500 0.320 0.320 0.000   0 0.320
SEKG97 26/03/2015 Put 19.500 3.415 3.415 0.000   0 3.415
SEKG47 26/03/2015 Call 20.000 0.260 0.260 0.000   0 0.260
SEKG57 26/03/2015 Put 20.000 3.845 3.845 0.000   0 3.845
SEKG67 26/03/2015 Call 20.500 0.205 0.205 0.000   0 0.205
SEKG77 26/03/2015 Put 20.500 4.290 4.290 0.000   0 4.290
SEKGK7 26/03/2015 Call 21.000 0.160 0.160 0.000   0 0.160
SEKGL7 26/03/2015 Put 21.000 4.750 4.750 0.000   0 4.750
SEKGT7 26/03/2015 Call 21.010 0.160 0.160 0.000   0 0.160
SEKGS7 26/03/2015 Put 21.010 4.590 4.590 0.000   0 4.590
SEKGM7 26/03/2015 Call 21.500 0.130 0.130 0.000   0 0.130
SEKGN7 26/03/2015 Put 21.500 5.220 5.220 0.000   0 5.220
SEKGU7 26/03/2015 Call 22.010 0.095 0.095 0.000   0 0.095
SEKGV7 26/03/2015 Put 22.010 5.500 5.500 0.000   0 5.500
SEKGX7 26/03/2015 Call 23.010 0.055 0.055 0.000   0 0.055
SEKGW7 26/03/2015 Put 23.010 6.430 6.430 0.000   0 6.430
SEKL37 25/06/2015 Call 13.750 3.170 3.170 0.000   0 3.170
SEKL47 25/06/2015 Put 13.750 0.510 0.510 0.000   0 0.510
SEKKY7 25/06/2015 Call 14.000 2.995 2.995 0.000   0 2.995
SEKKZ7 25/06/2015 Put 14.000 0.570 0.570 0.000   0 0.570
SEKKQ7 25/06/2015 Call 14.250 2.835 2.835 0.000   0 2.835
SEKKR7 25/06/2015 Put 14.250 0.635 0.635 0.000   0 0.635
SEKKA7 25/06/2015 Call 14.500 2.655 2.655 0.000   0 2.655
SEKKB7 25/06/2015 Put 14.500 0.700 0.700 0.000   0 0.700
SEKKM7 25/06/2015 Call 14.750 2.475 2.475 0.000   0 2.475
SEKKN7 25/06/2015 Put 14.750 0.770 0.770 0.000   0 0.770
SEKL17 25/06/2015 Call 15.000 2.295 2.295 0.000   0 2.295
SEKL27 25/06/2015 Put 15.000 0.850 0.850 0.000   0 0.850
SEKKK7 25/06/2015 Call 15.500 1.960 1.960 0.000   0 1.960
SEKKL7 25/06/2015 Put 15.500 1.015 1.015 0.000   0 1.015
SEKKE7 25/06/2015 Call 16.000 1.660 1.660 0.000   0 1.660
SEKKF7 25/06/2015 Put 16.000 1.220 1.220 0.000   0 1.220
SEKKI7 25/06/2015 Call 16.500 1.400 1.400 0.000   0 1.400
SEKKJ7 25/06/2015 Put 16.500 1.460 1.460 1.350 200 0 1.460
SEKKC7 25/06/2015 Call 17.000 1.175 1.175 0.000   0 1.175
SEKKD7 25/06/2015 Put 17.000 1.735 1.735 0.000   0 1.735
SEKKO7 25/06/2015 Call 17.500 0.980 0.980 0.000   0 0.980
SEKKP7 25/06/2015 Put 17.500 2.045 2.045 0.000   0 2.045
SEKKU7 25/06/2015 Call 18.000 0.825 0.825 0.000   0 0.825
SEKKV7 25/06/2015 Put 18.000 2.390 2.390 0.000   0 2.390
SEKKG7 25/06/2015 Call 18.500 0.695 0.695 0.000   0 0.695
SEKKH7 25/06/2015 Put 18.500 2.755 2.755 0.000   0 2.755
SEKKS7 25/06/2015 Call 19.000 0.580 0.580 0.000   0 0.580
SEKKT7 25/06/2015 Put 19.000 3.140 3.140 0.000   0 3.140
SEKKW7 25/06/2015 Call 19.500 0.490 0.490 0.000   0 0.490
SEKKX7 25/06/2015 Put 19.500 3.535 3.535 0.000   0 3.535
SEKK87 25/06/2015 Call 20.000 0.400 0.400 0.000   0 0.400
SEKK97 25/06/2015 Put 20.000 3.945 3.945 0.000   0 3.945
SEKL57 25/06/2015 Call 20.500 0.330 0.330 0.000   0 0.330
SEKL67 25/06/2015 Put 20.500 4.375 4.375 0.000   0 4.375

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.