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 16.220 Up 0.270 16.200 16.240 16.190 16.300 16.070 895,028 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKQI7 30/10/2014 Call 13.500 2.725 2.725 0.000   0 2.725
SEKQJ7 30/10/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SEKK47 30/10/2014 Call 13.750 2.480 2.480 0.000   0 2.480
SEKK57 30/10/2014 Put 13.750 0.000 0.000 0.000   0 0.000
SEKJ37 30/10/2014 Call 14.000 2.230 2.230 0.000   0 2.230
SEKJ47 30/10/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SEKI37 30/10/2014 Call 14.250 1.980 1.980 0.000   0 1.980
SEKI47 30/10/2014 Put 14.250 0.000 0.000 0.000   0 0.000
SEKI17 30/10/2014 Call 14.500 1.730 1.730 0.000   0 1.730
SEKI27 30/10/2014 Put 14.500 0.000 0.000 0.000   0 0.000
SEKIO7 30/10/2014 Call 14.750 1.485 1.485 0.000   0 1.485
SEKIP7 30/10/2014 Put 14.750 0.001 0.001 0.000   0 0.001
SEKIW7 30/10/2014 Call 15.000 1.240 1.240 0.000   0 1.240
SEKIX7 30/10/2014 Put 15.000 0.002 0.002 0.000   0 0.002
SEKIG7 30/10/2014 Call 15.500 0.770 0.770 0.000   0 0.770
SEKIH7 30/10/2014 Put 15.500 0.025 0.025 0.000   0 0.025
SEKIY7 30/10/2014 Call 16.000 0.365 0.365 0.000   0 0.365
SEKIZ7 30/10/2014 Put 16.000 0.120 0.120 0.000   0 0.120
SEKI57 30/10/2014 Call 16.500 0.115 0.115 0.000   0 0.115
SEKI67 30/10/2014 Put 16.500 0.380 0.380 0.000   0 0.380
SEKI97 30/10/2014 Call 17.000 0.020 0.020 0.000   0 0.020
SEKIF7 30/10/2014 Put 17.000 0.795 0.795 0.000   0 0.795
SEKIM7 30/10/2014 Call 17.500 0.002 0.002 0.000   0 0.002
SEKIN7 30/10/2014 Put 17.500 1.280 1.280 0.000   0 1.280
SEKI77 30/10/2014 Call 18.000 0.000 0.000 0.000   0 0.000
SEKI87 30/10/2014 Put 18.000 1.780 1.780 0.000   0 1.780
SEKIQ7 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
SEKIR7 30/10/2014 Put 18.500 2.280 2.280 0.000   0 2.280
SEKII7 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.000
SEKIJ7 30/10/2014 Put 19.000 2.780 2.780 0.000   0 2.780
SEKIS7 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
SEKIT7 30/10/2014 Put 19.500 3.280 3.280 0.000   0 3.280
SEKIK7 30/10/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SEKIL7 30/10/2014 Put 20.000 3.780 3.780 0.000   0 3.780
SEKIU7 30/10/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SEKIV7 30/10/2014 Put 20.500 4.280 4.280 0.000   0 4.280
SEKJ17 30/10/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKJ27 30/10/2014 Put 21.000 4.785 4.785 0.000   0 4.785
SEKQK7 27/11/2014 Call 13.500 2.785 2.785 0.000   0 2.785
SEKQL7 27/11/2014 Put 13.500 0.035 0.035 0.000   0 0.035
SEKK67 27/11/2014 Call 13.750 2.545 2.545 0.000   0 2.545
SEKK77 27/11/2014 Put 13.750 0.040 0.040 0.000   0 0.040
SEKK27 27/11/2014 Call 14.000 2.305 2.305 0.000   0 2.305
SEKK37 27/11/2014 Put 14.000 0.045 0.045 0.000   0 0.045
SEKQG7 27/11/2014 Call 14.010 2.295 2.295 0.000   0 2.295
SEKQH7 27/11/2014 Put 14.010 0.045 0.045 0.000   0 0.045
SEKJR7 27/11/2014 Call 14.250 2.065 2.065 0.000   0 2.065
SEKJS7 27/11/2014 Put 14.250 0.050 0.050 0.000   0 0.050
SEKJV7 27/11/2014 Call 14.500 1.830 1.830 0.000   0 1.830
SEKJW7 27/11/2014 Put 14.500 0.070 0.070 0.000   0 0.070
SEKJF7 27/11/2014 Call 14.750 1.605 1.605 0.000   0 1.605
SEKJG7 27/11/2014 Put 14.750 0.090 0.090 0.000   0 0.090
SEKJJ7 27/11/2014 Call 15.000 1.380 1.380 0.000   0 1.380
SEKJK7 27/11/2014 Put 15.000 0.125 0.125 0.000   0 0.125
SEKJT7 27/11/2014 Call 15.500 0.975 0.975 0.000   0 0.975
SEKJU7 27/11/2014 Put 15.500 0.225 0.225 0.000   0 0.225
SEKJX7 27/11/2014 Call 16.000 0.630 0.630 0.000   0 0.630
SEKJY7 27/11/2014 Put 16.000 0.395 0.395 0.000   0 0.395
SEKJL7 27/11/2014 Call 16.500 0.375 0.375 0.000   0 0.375
SEKJM7 27/11/2014 Put 16.500 0.640 0.640 0.000   0 0.640
SEKJZ7 27/11/2014 Call 17.000 0.205 0.205 0.215 55 0 0.205
SEKK17 27/11/2014 Put 17.000 0.970 0.970 0.000   0 0.970
SEKJ77 27/11/2014 Call 17.500 0.105 0.105 0.000   0 0.105
SEKJ87 27/11/2014 Put 17.500 1.370 1.370 0.000   0 1.370
SEKJP7 27/11/2014 Call 18.000 0.050 0.050 0.000   0 0.050
SEKJQ7 27/11/2014 Put 18.000 1.825 1.825 0.000   0 1.825
SEKJB7 27/11/2014 Call 18.500 0.020 0.020 0.000   0 0.020
SEKJC7 27/11/2014 Put 18.500 2.305 2.305 0.000   0 2.305
SEKJN7 27/11/2014 Call 19.000 0.010 0.010 0.000   0 0.010
SEKJO7 27/11/2014 Put 19.000 2.795 2.795 0.000   0 2.795
SEKJD7 27/11/2014 Call 19.500 0.004 0.004 0.000   0 0.004
SEKJE7 27/11/2014 Put 19.500 3.295 3.295 0.000   0 3.295
SEKJ97 27/11/2014 Call 20.000 0.002 0.002 0.000   0 0.002
SEKJA7 27/11/2014 Put 20.000 3.795 3.795 0.000   0 3.795
SEKJH7 27/11/2014 Call 20.500 0.001 0.001 0.000   0 0.001
SEKJI7 27/11/2014 Put 20.500 4.295 4.295 0.000   0 4.295
SEKMN7 27/11/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKMO7 27/11/2014 Put 21.000 4.795 4.795 0.000   0 4.795
SEKN19 18/12/2014 Call 10.250 6.010 6.010 0.000   0 6.010
SEKN29 18/12/2014 Put 10.250 0.003 0.003 0.000   0 0.003
SEKLK9 18/12/2014 Call 10.500 5.760 5.760 0.000   0 5.760
SEKLL9 18/12/2014 Put 10.500 0.005 0.005 0.000   0 0.005
SEKLM9 18/12/2014 Call 10.750 5.515 5.515 0.000   0 5.515
SEKLN9 18/12/2014 Put 10.750 0.007 0.007 0.000   0 0.007
SEKJU9 18/12/2014 Call 11.000 5.265 5.265 0.000   0 5.265
SEKJV9 18/12/2014 Put 11.000 0.009 0.009 0.000   0 0.009
SEKFK9 18/12/2014 Call 11.500 4.765 4.765 0.000   0 4.765
SEKFL9 18/12/2014 Put 11.500 0.015 0.015 0.000   0 0.015
SEKEU9 18/12/2014 Call 11.750 4.520 4.520 0.000   0 4.520
SEKEV9 18/12/2014 Put 11.750 0.015 0.015 0.000   0 0.015
SEKYB8 18/12/2014 Call 12.000 4.270 4.270 0.000   0 4.270
SEKYC8 18/12/2014 Put 12.000 0.020 0.020 0.000   0 0.020
SEKYL8 18/12/2014 Call 12.500 3.780 3.780 0.000   0 3.780
SEKYM8 18/12/2014 Put 12.500 0.025 0.025 0.000   0 0.025
SEKY58 18/12/2014 Call 12.750 3.535 3.535 0.000   0 3.535
SEKY68 18/12/2014 Put 12.750 0.030 0.030 0.000   0 0.030
SEKY98 18/12/2014 Call 13.000 3.290 3.290 0.000   0 3.290
SEKYA8 18/12/2014 Put 13.000 0.035 0.035 0.000   0 0.035
SEKRZ9 18/12/2014 Call 13.010 3.280 3.280 0.000   0 3.280
SEKS19 18/12/2014 Put 13.010 0.035 0.035 0.000   0 0.035
SEKYF8 18/12/2014 Call 13.250 3.050 3.050 0.000   0 3.050
SEKYG8 18/12/2014 Put 13.250 0.040 0.040 0.000   0 0.040
SEKYJ8 18/12/2014 Call 13.500 2.810 2.810 0.000   0 2.810
SEKYK8 18/12/2014 Put 13.500 0.050 0.050 0.000   0 0.050
SEKS39 18/12/2014 Call 13.510 2.805 2.805 0.000   0 2.805
SEKS29 18/12/2014 Put 13.510 0.050 0.050 0.000   0 0.050
SEKY78 18/12/2014 Call 13.750 2.580 2.580 0.000   0 2.580
SEKY88 18/12/2014 Put 13.750 0.065 0.065 0.000   0 0.065
SEKYH8 18/12/2014 Call 14.000 2.350 2.350 0.000   0 2.350
SEKYI8 18/12/2014 Put 14.000 0.080 0.080 0.000   0 0.080
SEKS79 18/12/2014 Call 14.010 2.345 2.345 0.000   0 2.345
SEKS69 18/12/2014 Put 14.010 0.080 0.080 0.000   0 0.080
SEKJ89 18/12/2014 Call 14.250 2.130 2.130 0.000   0 2.130
SEKJ99 18/12/2014 Put 14.250 0.100 0.100 0.000   0 0.100
SEKJW9 18/12/2014 Call 14.500 1.910 1.910 0.000   0 1.910
SEKJX9 18/12/2014 Put 14.500 0.130 0.130 0.000   0 0.130
SEKS49 18/12/2014 Call 14.510 1.900 1.900 0.000   0 1.900
SEKS59 18/12/2014 Put 14.510 0.130 0.130 0.000   0 0.130
SEKKH9 18/12/2014 Call 14.750 1.700 1.700 0.000   0 1.700
SEKKI9 18/12/2014 Put 14.750 0.170 0.170 0.000   0 0.170
SEKKL9 18/12/2014 Call 15.000 1.495 1.495 0.000   0 1.495
SEKKM9 18/12/2014 Put 15.000 0.215 0.215 0.000   0 0.215
SEKS89 18/12/2014 Call 15.010 1.485 1.485 0.000   0 1.485
SEKS99 18/12/2014 Put 15.010 0.215 0.215 0.000   0 0.215
SEKL49 18/12/2014 Call 15.500 1.115 1.115 0.000   0 1.115
SEKL59 18/12/2014 Put 15.500 0.340 0.340 0.000   0 0.340
SEKVB9 18/12/2014 Call 16.000 0.785 0.785 0.000   0 0.785
SEKVC9 18/12/2014 Put 16.000 0.525 0.525 0.000   0 0.525
SEKSB9 18/12/2014 Call 16.010 0.780 0.780 0.000   0 0.780
SEKSA9 18/12/2014 Put 16.010 0.520 0.520 0.000   0 0.520
SEKVJ9 18/12/2014 Call 16.500 0.525 0.525 0.000   0 0.525
SEKVK9 18/12/2014 Put 16.500 0.765 0.765 0.000   0 0.765
SEKZD9 18/12/2014 Call 16.510 0.520 0.520 0.000   0 0.520
SEKZC9 18/12/2014 Put 16.510 0.765 0.765 0.000   0 0.765
SEKV99 18/12/2014 Call 17.000 0.330 0.330 0.000   0 0.330
SEKVA9 18/12/2014 Put 17.000 1.075 1.075 0.000   0 1.075
SEKSC9 18/12/2014 Call 17.010 0.325 0.325 0.000   0 0.325
SEKSD9 18/12/2014 Put 17.010 1.075 1.075 0.000   0 1.075
SEKVH9 18/12/2014 Call 17.500 0.195 0.195 0.170 40 0 0.195
SEKVI9 18/12/2014 Put 17.500 1.445 1.445 0.000   0 1.445
SEKZE9 18/12/2014 Call 17.510 0.195 0.195 0.000   0 0.195
SEKZF9 18/12/2014 Put 17.510 1.440 1.440 0.000   0 1.440
SEKVF9 18/12/2014 Call 18.000 0.115 0.115 0.000   0 0.115
SEKVG9 18/12/2014 Put 18.000 1.870 1.870 0.000   0 1.870
SEKZH9 18/12/2014 Call 18.010 0.115 0.115 0.000   0 0.115
SEKZG9 18/12/2014 Put 18.010 1.855 1.855 0.000   0 1.855
SEKV79 18/12/2014 Call 18.500 0.065 0.065 0.000   0 0.065
SEKV89 18/12/2014 Put 18.500 2.325 2.325 0.000   0 2.325
SEKZI9 18/12/2014 Call 18.510 0.065 0.065 0.000   0 0.065
SEKZJ9 18/12/2014 Put 18.510 2.305 2.305 0.000   0 2.305
SEKVD9 18/12/2014 Call 19.000 0.035 0.035 0.000   0 0.035
SEKVE9 18/12/2014 Put 19.000 2.805 2.805 0.000   0 2.805
SEKZL9 18/12/2014 Call 19.010 0.035 0.035 0.000   0 0.035
SEKZK9 18/12/2014 Put 19.010 2.780 2.780 0.000   0 2.780
SEKYU9 18/12/2014 Call 19.500 0.020 0.020 0.000   0 0.020
SEKYV9 18/12/2014 Put 19.500 3.295 3.295 0.000   0 3.295
SEKEY7 18/12/2014 Call 19.510 0.020 0.020 0.000   0 0.020
SEKEX7 18/12/2014 Put 19.510 3.270 3.270 0.000   0 3.270
SEKBL7 18/12/2014 Call 20.000 0.010 0.010 0.000   0 0.010
SEKBM7 18/12/2014 Put 20.000 3.795 3.795 0.000   0 3.795
SEKEZ7 18/12/2014 Call 20.010 0.010 0.010 0.000   0 0.010
SEKF17 18/12/2014 Put 20.010 3.765 3.765 0.000   0 3.765
SEKBO7 18/12/2014 Call 20.500 0.006 0.006 0.000   0 0.006
SEKBP7 18/12/2014 Put 20.500 4.295 4.295 0.000   0 4.295
SEKF37 18/12/2014 Call 20.510 0.006 0.006 0.000   0 0.006
SEKF27 18/12/2014 Put 20.510 4.260 4.260 0.000   0 4.260
SEKE87 18/12/2014 Call 21.000 0.003 0.003 0.000   0 0.003
SEKE97 18/12/2014 Put 21.000 4.795 4.795 0.000   0 4.795
SEKF47 18/12/2014 Call 21.010 0.003 0.003 0.000   0 0.003
SEKF57 18/12/2014 Put 21.010 4.760 4.760 0.000   0 4.760
SEKET7 18/12/2014 Call 21.500 0.001 0.001 0.000   0 0.001
SEKEU7 18/12/2014 Put 21.500 5.295 5.295 0.000   0 5.295
SEKF77 18/12/2014 Call 21.510 0.002 0.002 0.000   0 0.002
SEKF67 18/12/2014 Put 21.510 5.260 5.260 0.000   0 5.260
SEKFR7 18/12/2014 Call 22.000 0.001 0.001 0.000   0 0.001
SEKFS7 18/12/2014 Put 22.000 5.795 5.795 0.000   0 5.795
SEKQM7 29/01/2015 Call 13.500 2.895 2.895 0.000   0 2.895
SEKQN7 29/01/2015 Put 13.500 0.090 0.090 0.000   0 0.090
SEKM97 29/01/2015 Call 13.750 2.685 2.685 0.000   0 2.685
SEKMA7 29/01/2015 Put 13.750 0.110 0.110 0.000   0 0.110
SEKLH7 29/01/2015 Call 14.000 2.470 2.470 0.000   0 2.470
SEKLI7 29/01/2015 Put 14.000 0.140 0.140 0.000   0 0.140
SEKLD7 29/01/2015 Call 14.250 2.260 2.260 0.000   0 2.260
SEKLE7 29/01/2015 Put 14.250 0.170 0.170 0.000   0 0.170
SEKLW7 29/01/2015 Call 14.500 2.045 2.045 0.000   0 2.045
SEKLX7 29/01/2015 Put 14.500 0.205 0.205 0.000   0 0.205
SEKLT7 29/01/2015 Call 14.750 1.840 1.840 0.000   0 1.840
SEKLU7 29/01/2015 Put 14.750 0.255 0.255 0.000   0 0.255
SEKLL7 29/01/2015 Call 15.000 1.635 1.635 0.000   0 1.635
SEKLM7 29/01/2015 Put 15.000 0.305 0.305 0.000   0 0.305
SEKLY7 29/01/2015 Call 15.500 1.265 1.265 0.000   0 1.265
SEKLZ7 29/01/2015 Put 15.500 0.450 0.450 0.000   0 0.450
SEKLN7 29/01/2015 Call 16.000 0.945 0.945 0.000   0 0.945
SEKLO7 29/01/2015 Put 16.000 0.640 0.640 0.000   0 0.640
SEKM17 29/01/2015 Call 16.500 0.680 0.680 0.000   0 0.680
SEKM27 29/01/2015 Put 16.500 0.885 0.885 0.000   0 0.885
SEKLB7 29/01/2015 Call 17.000 0.470 0.470 0.000   0 0.470
SEKLC7 29/01/2015 Put 17.000 1.180 1.180 0.000   0 1.180
SEKLR7 29/01/2015 Call 17.500 0.315 0.315 0.000   0 0.315
SEKLS7 29/01/2015 Put 17.500 1.535 1.535 0.000   0 1.535
SEKLF7 29/01/2015 Call 18.000 0.205 0.205 0.000   0 0.205
SEKLG7 29/01/2015 Put 18.000 1.930 1.930 0.000   0 1.930
SEKLJ7 29/01/2015 Call 18.500 0.130 0.130 0.000   0 0.130
SEKLK7 29/01/2015 Put 18.500 2.365 2.365 0.000   0 2.365
SEKL77 29/01/2015 Call 19.000 0.080 0.080 0.000   0 0.080
SEKL87 29/01/2015 Put 19.000 2.825 2.825 0.000   0 2.825
SEKLP7 29/01/2015 Call 19.500 0.050 0.050 0.000   0 0.050
SEKLQ7 29/01/2015 Put 19.500 3.305 3.305 0.000   0 3.305
SEKL97 29/01/2015 Call 20.000 0.035 0.035 0.000   0 0.035
SEKLA7 29/01/2015 Put 20.000 3.795 3.795 0.000   0 3.795
SEKMB7 29/01/2015 Call 20.500 0.020 0.020 0.000   0 0.020
SEKMC7 29/01/2015 Put 20.500 4.290 4.290 0.000   0 4.290
SEKMP7 29/01/2015 Call 21.000 0.015 0.015 0.000   0 0.015
SEKMQ7 29/01/2015 Put 21.000 4.785 4.785 0.000   0 4.785
SEKQO7 26/02/2015 Call 13.500 2.980 2.980 0.000   0 2.980
SEKQP7 26/02/2015 Put 13.500 0.135 0.135 0.000   0 0.135
SEKQC7 26/02/2015 Call 13.750 2.760 2.760 0.000   0 2.760
SEKQD7 26/02/2015 Put 13.750 0.170 0.170 0.000   0 0.170
SEKP37 26/02/2015 Call 14.000 2.545 2.545 0.000   0 2.545
SEKP47 26/02/2015 Put 14.000 0.205 0.205 0.000   0 0.205
SEKP17 26/02/2015 Call 14.250 2.340 2.340 0.000   0 2.340
SEKP27 26/02/2015 Put 14.250 0.245 0.245 0.000   0 0.245
SEKN87 26/02/2015 Call 14.500 2.140 2.140 0.000   0 2.140
SEKN97 26/02/2015 Put 14.500 0.295 0.295 0.000   0 0.295
SEKMT7 26/02/2015 Call 14.750 1.945 1.945 0.000   0 1.945
SEKMU7 26/02/2015 Put 14.750 0.350 0.350 0.000   0 0.350
SEKNO7 26/02/2015 Call 15.000 1.760 1.760 0.000   0 1.760
SEKNP7 26/02/2015 Put 15.000 0.415 0.415 0.000   0 0.415
SEKNK7 26/02/2015 Call 15.500 1.420 1.420 0.000   0 1.420
SEKNL7 26/02/2015 Put 15.500 0.575 0.575 0.000   0 0.575
SEKNU7 26/02/2015 Call 16.000 1.115 1.115 0.000   0 1.115
SEKNV7 26/02/2015 Put 16.000 0.770 0.770 0.000   0 0.770
SEKN27 26/02/2015 Call 16.500 0.855 0.855 0.000   0 0.855
SEKN37 26/02/2015 Put 16.500 1.010 1.010 0.000   0 1.010
SEKNW7 26/02/2015 Call 17.000 0.640 0.640 0.000   0 0.640
SEKNX7 26/02/2015 Put 17.000 1.295 1.295 0.000   0 1.295
SEKMV7 26/02/2015 Call 17.500 0.465 0.465 0.000   0 0.465
SEKMW7 26/02/2015 Put 17.500 1.620 1.620 0.000   0 1.620
SEKNQ7 26/02/2015 Call 18.000 0.330 0.330 0.000   0 0.330
SEKNR7 26/02/2015 Put 18.000 1.990 1.990 0.000   0 1.990
SEKMZ7 26/02/2015 Call 18.500 0.230 0.230 0.000   0 0.230
SEKN17 26/02/2015 Put 18.500 2.405 2.405 0.000   0 2.405
SEKNS7 26/02/2015 Call 19.000 0.160 0.160 0.000   0 0.160
SEKNT7 26/02/2015 Put 19.000 2.850 2.850 0.000   0 2.850
SEKMX7 26/02/2015 Call 19.500 0.110 0.110 0.000   0 0.110
SEKMY7 26/02/2015 Put 19.500 3.320 3.320 0.000   0 3.320
SEKN67 26/02/2015 Call 20.000 0.075 0.075 0.000   0 0.075
SEKN77 26/02/2015 Put 20.000 3.800 3.800 0.000   0 3.800
SEKNM7 26/02/2015 Call 20.500 0.050 0.050 0.000   0 0.050
SEKNN7 26/02/2015 Put 20.500 4.295 4.295 0.000   0 4.295
SEKN47 26/02/2015 Call 21.000 0.035 0.035 0.000   0 0.035
SEKN57 26/02/2015 Put 21.000 4.795 4.795 0.000   0 4.795
SEKMD7 26/03/2015 Call 12.000 4.415 4.415 0.000   0 4.415
SEKME7 26/03/2015 Put 12.000 0.080 0.080 0.000   0 0.080
SEKYP8 26/03/2015 Call 12.500 3.945 3.945 0.000   0 3.945
SEKYQ8 26/03/2015 Put 12.500 0.115 0.115 0.000   0 0.115
SEKZ58 26/03/2015 Call 12.750 3.715 3.715 0.000   0 3.715
SEKZ68 26/03/2015 Put 12.750 0.130 0.130 0.000   0 0.130
SEKZ18 26/03/2015 Call 13.000 3.485 3.485 0.000   0 3.485
SEKZ28 26/03/2015 Put 13.000 0.160 0.160 0.000   0 0.160
SEKYR8 26/03/2015 Call 13.250 3.260 3.260 0.000   0 3.260
SEKYS8 26/03/2015 Put 13.250 0.190 0.190 0.000   0 0.190
SEKYN8 26/03/2015 Call 13.500 3.045 3.045 0.000   0 3.045
SEKYO8 26/03/2015 Put 13.500 0.225 0.225 0.000   0 0.225
SEKMG7 26/03/2015 Call 13.510 3.035 3.035 0.000   0 3.035
SEKMF7 26/03/2015 Put 13.510 0.225 0.225 0.000   0 0.225
SEKZ38 26/03/2015 Call 13.750 2.835 2.835 0.000   0 2.835
SEKZ48 26/03/2015 Put 13.750 0.265 0.265 0.000   0 0.265
SEKMH7 26/03/2015 Call 13.760 2.825 2.825 0.000   0 2.825
SEKMI7 26/03/2015 Put 13.760 0.265 0.265 0.000   0 0.265
SEKYV8 26/03/2015 Call 14.000 2.625 2.625 0.000   0 2.625
SEKYW8 26/03/2015 Put 14.000 0.310 0.310 0.000   0 0.310
SEKMK7 26/03/2015 Call 14.010 2.620 2.620 0.000   0 2.620
SEKMJ7 26/03/2015 Put 14.010 0.310 0.310 0.000   0 0.310
SEKJA9 26/03/2015 Call 14.250 2.425 2.425 0.000   0 2.425
SEKJB9 26/03/2015 Put 14.250 0.365 0.365 0.000   0 0.365
SEKML7 26/03/2015 Call 14.260 2.415 2.415 0.000   0 2.415
SEKMM7 26/03/2015 Put 14.260 0.360 0.360 0.000   0 0.360
SEKL69 26/03/2015 Call 14.500 2.230 2.230 0.000   0 2.230
SEKL79 26/03/2015 Put 14.500 0.415 0.415 0.000   0 0.415
SEKVN9 26/03/2015 Call 14.750 2.040 2.040 0.000   0 2.040
SEKVO9 26/03/2015 Put 14.750 0.485 0.485 0.000   0 0.485
SEKVX9 26/03/2015 Call 15.000 1.860 1.860 0.000   0 1.860
SEKVY9 26/03/2015 Put 15.000 0.555 0.555 0.000   0 0.555
SEKVP9 26/03/2015 Call 15.500 1.520 1.520 0.000   0 1.520
SEKVQ9 26/03/2015 Put 15.500 0.725 0.725 0.000   0 0.725
SEKVV9 26/03/2015 Call 16.000 1.220 1.220 0.000   0 1.220
SEKVW9 26/03/2015 Put 16.000 0.935 0.935 0.000   0 0.935
SEKVR9 26/03/2015 Call 16.500 0.960 0.960 0.000   0 0.960
SEKVS9 26/03/2015 Put 16.500 1.180 1.180 0.000   0 1.180
SEKVT9 26/03/2015 Call 17.000 0.740 0.740 0.000   0 0.740
SEKVU9 26/03/2015 Put 17.000 1.465 1.465 0.000   0 1.465
SEKVL9 26/03/2015 Call 17.500 0.560 0.560 0.000   0 0.560
SEKVM9 26/03/2015 Put 17.500 1.785 1.785 0.000   0 1.785
SEKYW9 26/03/2015 Call 18.000 0.415 0.415 0.000   0 0.415
SEKYX9 26/03/2015 Put 18.000 2.140 2.140 0.000   0 2.140
SEKBS7 26/03/2015 Call 18.500 0.305 0.305 0.000   0 0.305
SEKBT7 26/03/2015 Put 18.500 2.530 2.530 0.000   0 2.530
SEKBQ7 26/03/2015 Call 19.000 0.225 0.225 0.000   0 0.225
SEKBR7 26/03/2015 Put 19.000 2.950 2.950 0.000   0 2.950
SEKG87 26/03/2015 Call 19.500 0.165 0.165 0.000   0 0.165
SEKG97 26/03/2015 Put 19.500 3.385 3.385 0.000   0 3.385
SEKG47 26/03/2015 Call 20.000 0.120 0.120 0.000   0 0.120
SEKG57 26/03/2015 Put 20.000 3.845 3.845 0.000   0 3.845
SEKG67 26/03/2015 Call 20.500 0.090 0.090 0.000   0 0.090
SEKG77 26/03/2015 Put 20.500 4.320 4.320 0.000   0 4.320
SEKGK7 26/03/2015 Call 21.000 0.065 0.065 0.000   0 0.065
SEKGL7 26/03/2015 Put 21.000 4.810 4.810 0.000   0 4.810
SEKGT7 26/03/2015 Call 21.010 0.065 0.065 0.000   0 0.065
SEKGS7 26/03/2015 Put 21.010 4.695 4.695 0.000   0 4.695
SEKGM7 26/03/2015 Call 21.500 0.045 0.045 0.000   0 0.045
SEKGN7 26/03/2015 Put 21.500 5.300 5.300 0.000   0 5.300
SEKGU7 26/03/2015 Call 22.010 0.035 0.035 0.000   0 0.035
SEKGV7 26/03/2015 Put 22.010 5.645 5.645 0.000   0 5.645
SEKGX7 26/03/2015 Call 23.010 0.015 0.015 0.000   0 0.015
SEKGW7 26/03/2015 Put 23.010 6.590 6.590 0.000   0 6.590
SEKQQ7 25/06/2015 Call 13.500 3.195 3.195 0.000   0 3.195
SEKQR7 25/06/2015 Put 13.500 0.395 0.395 0.000   0 0.395
SEKL37 25/06/2015 Call 13.750 2.995 2.995 0.000   0 2.995
SEKL47 25/06/2015 Put 13.750 0.445 0.445 0.000   0 0.445
SEKKY7 25/06/2015 Call 14.000 2.800 2.800 0.000   0 2.800
SEKKZ7 25/06/2015 Put 14.000 0.495 0.495 0.000   0 0.495
SEKKQ7 25/06/2015 Call 14.250 2.610 2.610 0.000   0 2.610
SEKKR7 25/06/2015 Put 14.250 0.560 0.560 0.000   0 0.560
SEKKA7 25/06/2015 Call 14.500 2.430 2.430 0.000   0 2.430
SEKKB7 25/06/2015 Put 14.500 0.630 0.630 0.000   0 0.630
SEKKM7 25/06/2015 Call 14.750 2.255 2.255 0.000   0 2.255
SEKKN7 25/06/2015 Put 14.750 0.700 0.700 0.000   0 0.700
SEKL17 25/06/2015 Call 15.000 2.090 2.090 0.000   0 2.090
SEKL27 25/06/2015 Put 15.000 0.785 0.785 0.000   0 0.785
SEKKK7 25/06/2015 Call 15.500 1.775 1.775 0.000   0 1.775
SEKKL7 25/06/2015 Put 15.500 0.970 0.970 0.000   0 0.970
SEKKE7 25/06/2015 Call 16.000 1.495 1.495 0.000   0 1.495
SEKKF7 25/06/2015 Put 16.000 1.185 1.185 0.000   0 1.185
SEKKI7 25/06/2015 Call 16.500 1.245 1.245 0.000   0 1.245
SEKKJ7 25/06/2015 Put 16.500 1.435 1.435 0.000   0 1.435
SEKKC7 25/06/2015 Call 17.000 1.025 1.025 0.000   0 1.025
SEKKD7 25/06/2015 Put 17.000 1.715 1.715 0.000   0 1.715
SEKKO7 25/06/2015 Call 17.500 0.840 0.840 0.000   0 0.840
SEKKP7 25/06/2015 Put 17.500 2.020 2.020 0.000   0 2.020
SEKKU7 25/06/2015 Call 18.000 0.685 0.685 0.000   0 0.685
SEKKV7 25/06/2015 Put 18.000 2.360 2.360 0.000   0 2.360
SEKKG7 25/06/2015 Call 18.500 0.560 0.560 0.000   0 0.560
SEKKH7 25/06/2015 Put 18.500 2.730 2.730 0.000   0 2.730
SEKKS7 25/06/2015 Call 19.000 0.455 0.455 0.000   0 0.455
SEKKT7 25/06/2015 Put 19.000 3.120 3.120 0.000   0 3.120
SEKKW7 25/06/2015 Call 19.500 0.370 0.370 0.000   0 0.370
SEKKX7 25/06/2015 Put 19.500 3.530 3.530 0.000   0 3.530
SEKK87 25/06/2015 Call 20.000 0.300 0.300 0.000   0 0.300
SEKK97 25/06/2015 Put 20.000 3.960 3.960 0.000   0 3.960
SEKL57 25/06/2015 Call 20.500 0.235 0.235 0.000   0 0.235
SEKL67 25/06/2015 Put 20.500 4.400 4.400 0.000   0 4.400
SEKMR7 25/06/2015 Call 21.000 0.190 0.190 0.000   0 0.190
SEKMS7 25/06/2015 Put 21.000 4.865 4.865 0.000   0 4.865
SEKQS7 24/09/2015 Call 13.500 3.130 3.130 0.000   0 3.130
SEKQT7 24/09/2015 Put 13.500 0.305 0.305 0.000   0 0.305
SEKQE7 24/09/2015 Call 13.750 2.935 2.935 0.000   0 2.935
SEKQF7 24/09/2015 Put 13.750 0.370 0.370 0.000   0 0.370
SEKQA7 24/09/2015 Call 14.000 2.745 2.745 0.000   0 2.745
SEKQB7 24/09/2015 Put 14.000 0.440 0.440 0.000   0 0.440
SEKPL7 24/09/2015 Call 14.250 2.565 2.565 0.000   0 2.565
SEKPM7 24/09/2015 Put 14.250 0.525 0.525 0.000   0 0.525
SEKP97 24/09/2015 Call 14.500 2.390 2.390 0.000   0 2.390
SEKPK7 24/09/2015 Put 14.500 0.610 0.610 0.000   0 0.610
SEKPX7 24/09/2015 Call 14.750 2.225 2.225 0.000   0 2.225
SEKPY7 24/09/2015 Put 14.750 0.715 0.715 0.000   0 0.715
SEKQ67 24/09/2015 Call 15.000 2.065 2.065 0.000   0 2.065
SEKQ77 24/09/2015 Put 15.000 0.820 0.820 0.000   0 0.820
SEKQ87 24/09/2015 Call 15.500 1.770 1.770 0.000   0 1.770
SEKQ97 24/09/2015 Put 15.500 1.055 1.055 0.000   0 1.055
SEKP77 24/09/2015 Call 16.000 1.500 1.500 0.000   0 1.500
SEKP87 24/09/2015 Put 16.000 1.320 1.320 0.000   0 1.320
SEKPT7 24/09/2015 Call 16.500 1.265 1.265 0.000   0 1.265
SEKPU7 24/09/2015 Put 16.500 1.610 1.610 0.000   0 1.610
SEKP57 24/09/2015 Call 17.000 1.065 1.065 0.000   0 1.065
SEKP67 24/09/2015 Put 17.000 1.935 1.935 0.000   0 1.935
SEKPV7 24/09/2015 Call 17.500 0.880 0.880 0.000   0 0.880
SEKPW7 24/09/2015 Put 17.500 2.265 2.265 0.000   0 2.265
SEKPN7 24/09/2015 Call 18.000 0.725 0.725 0.000   0 0.725
SEKPO7 24/09/2015 Put 18.000 2.630 2.630 0.000   0 2.630
SEKPR7 24/09/2015 Call 18.500 0.600 0.600 0.000   0 0.600
SEKPS7 24/09/2015 Put 18.500 2.995 2.995 0.000   0 2.995
SEKPP7 24/09/2015 Call 19.000 0.485 0.485 0.000   0 0.485
SEKPQ7 24/09/2015 Put 19.000 3.385 3.385 0.000   0 3.385
SEKQ47 24/09/2015 Call 19.500 0.390 0.390 0.000   0 0.390
SEKQ57 24/09/2015 Put 19.500 3.775 3.775 0.000   0 3.775
SEKPZ7 24/09/2015 Call 20.000 0.320 0.320 0.000   0 0.320
SEKQ17 24/09/2015 Put 20.000 4.185 4.185 0.000   0 4.185
SEKQ27 24/09/2015 Call 20.500 0.250 0.250 0.000   0 0.250
SEKQ37 24/09/2015 Put 20.500 4.600 4.600 0.000   0 4.600

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.