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 16.570 Up 0.250 16.550 16.590 16.510 16.600 16.450 999,733 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKQK7 27/11/2014 Call 13.500 3.100 3.100 0.000   0 3.100
SEKQL7 27/11/2014 Put 13.500 0.001 0.001 0.000   0 0.001
SEKK67 27/11/2014 Call 13.750 2.850 2.850 0.000   0 2.850
SEKK77 27/11/2014 Put 13.750 0.003 0.003 0.000   0 0.003
SEKK27 27/11/2014 Call 14.000 2.600 2.600 0.000   0 2.600
SEKK37 27/11/2014 Put 14.000 0.006 0.006 0.000   130 0.006
SEKQG7 27/11/2014 Call 14.010 2.590 2.590 0.000   0 2.590
SEKQH7 27/11/2014 Put 14.010 0.006 0.006 0.000   0 0.006
SEKJR7 27/11/2014 Call 14.250 2.355 2.355 0.000   0 2.355
SEKJS7 27/11/2014 Put 14.250 0.010 0.010 0.000   0 0.010
SEKJV7 27/11/2014 Call 14.500 2.115 2.115 0.000   0 2.115
SEKJW7 27/11/2014 Put 14.500 0.020 0.020 0.000   0 0.020
SEKJF7 27/11/2014 Call 14.750 1.870 1.870 0.000   0 1.870
SEKJG7 27/11/2014 Put 14.750 0.030 0.030 0.000   0 0.030
SEKJJ7 27/11/2014 Call 15.000 1.635 1.635 0.000   0 1.635
SEKJK7 27/11/2014 Put 15.000 0.045 0.045 0.000   100 0.045
SEKJT7 27/11/2014 Call 15.500 1.185 1.185 0.000   924 1.185
SEKJU7 27/11/2014 Put 15.500 0.095 0.095 0.000   200 0.095
SEKJX7 27/11/2014 Call 16.000 0.775 0.775 0.000   1,000 0.775
SEKJY7 27/11/2014 Put 16.000 0.200 0.200 0.205 100 1,076 0.200
SEKJL7 27/11/2014 Call 16.500 0.445 0.445 0.400 20 2,261 0.445
SEKJM7 27/11/2014 Put 16.500 0.375 0.375 0.000   180 0.375
SEKJZ7 27/11/2014 Call 17.000 0.215 0.215 0.210 100 2,111 0.215
SEKK17 27/11/2014 Put 17.000 0.650 0.650 0.000   60 0.650
SEKJ77 27/11/2014 Call 17.500 0.085 0.085 0.070 120 946 0.085
SEKJ87 27/11/2014 Put 17.500 1.025 1.025 0.000   12 1.025
SEKJP7 27/11/2014 Call 18.000 0.030 0.030 0.000   1,800 0.030
SEKJQ7 27/11/2014 Put 18.000 1.465 1.465 0.000   15 1.465
SEKJB7 27/11/2014 Call 18.500 0.009 0.009 0.000   96 0.009
SEKJC7 27/11/2014 Put 18.500 1.945 1.945 0.000   0 1.945
SEKJN7 27/11/2014 Call 19.000 0.002 0.002 0.000   0 0.002
SEKJO7 27/11/2014 Put 19.000 2.440 2.440 0.000   0 2.440
SEKJD7 27/11/2014 Call 19.500 0.001 0.001 0.000   0 0.001
SEKJE7 27/11/2014 Put 19.500 2.940 2.940 0.000   0 2.940
SEKJ97 27/11/2014 Call 20.000 0.000 0.000 0.000   20 0.000
SEKJA7 27/11/2014 Put 20.000 3.440 3.440 0.000   0 3.440
SEKJH7 27/11/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SEKJI7 27/11/2014 Put 20.500 3.940 3.940 0.000   0 3.940
SEKMN7 27/11/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKMO7 27/11/2014 Put 21.000 4.440 4.440 0.000   0 4.440
SEKN19 18/12/2014 Call 10.250 6.355 6.355 0.000   0 6.355
SEKN29 18/12/2014 Put 10.250 0.000 0.000 0.000   160 0.000
SEKLK9 18/12/2014 Call 10.500 6.105 6.105 0.000   0 6.105
SEKLL9 18/12/2014 Put 10.500 0.000 0.000 0.000   30 0.000
SEKLM9 18/12/2014 Call 10.750 5.855 5.855 0.000   0 5.855
SEKLN9 18/12/2014 Put 10.750 0.000 0.000 0.000   15 0.000
SEKJU9 18/12/2014 Call 11.000 5.610 5.610 0.000   0 5.610
SEKJV9 18/12/2014 Put 11.000 0.000 0.000 0.000   15 0.000
SEKFK9 18/12/2014 Call 11.500 5.110 5.110 0.000   0 5.110
SEKFL9 18/12/2014 Put 11.500 0.001 0.001 0.000   30 0.001
SEKEU9 18/12/2014 Call 11.750 4.860 4.860 0.000   0 4.860
SEKEV9 18/12/2014 Put 11.750 0.002 0.002 0.000   1 0.002
SEKYB8 18/12/2014 Call 12.000 4.610 4.610 0.000   0 4.610
SEKYC8 18/12/2014 Put 12.000 0.004 0.004 0.000   0 0.004
SEKYL8 18/12/2014 Call 12.500 4.115 4.115 0.000   0 4.115
SEKYM8 18/12/2014 Put 12.500 0.008 0.008 0.000   115 0.008
SEKY58 18/12/2014 Call 12.750 3.865 3.865 0.000   0 3.865
SEKY68 18/12/2014 Put 12.750 0.010 0.010 0.000   0 0.010
SEKY98 18/12/2014 Call 13.000 3.615 3.615 0.000   0 3.615
SEKYA8 18/12/2014 Put 13.000 0.015 0.015 0.000   0 0.015
SEKRZ9 18/12/2014 Call 13.010 3.605 3.605 0.000   0 3.605
SEKS19 18/12/2014 Put 13.010 0.015 0.015 0.000   0 0.015
SEKYF8 18/12/2014 Call 13.250 3.370 3.370 0.000   0 3.370
SEKYG8 18/12/2014 Put 13.250 0.020 0.020 0.000   0 0.020
SEKYJ8 18/12/2014 Call 13.500 3.120 3.120 0.000   0 3.120
SEKYK8 18/12/2014 Put 13.500 0.025 0.025 0.000   0 0.025
SEKS39 18/12/2014 Call 13.510 3.115 3.115 0.000   0 3.115
SEKS29 18/12/2014 Put 13.510 0.025 0.025 0.000   0 0.025
SEKY78 18/12/2014 Call 13.750 2.880 2.880 0.000   0 2.880
SEKY88 18/12/2014 Put 13.750 0.030 0.030 0.000   0 0.030
SEKYH8 18/12/2014 Call 14.000 2.640 2.640 0.000   0 2.640
SEKYI8 18/12/2014 Put 14.000 0.040 0.040 0.000   0 0.040
SEKS79 18/12/2014 Call 14.010 2.630 2.630 0.000   0 2.630
SEKS69 18/12/2014 Put 14.010 0.040 0.040 0.000   0 0.040
SEKJ89 18/12/2014 Call 14.250 2.400 2.400 0.000   0 2.400
SEKJ99 18/12/2014 Put 14.250 0.050 0.050 0.000   0 0.050
SEKJW9 18/12/2014 Call 14.500 2.170 2.170 0.000   0 2.170
SEKJX9 18/12/2014 Put 14.500 0.065 0.065 0.000   0 0.065
SEKS49 18/12/2014 Call 14.510 2.160 2.160 0.000   0 2.160
SEKS59 18/12/2014 Put 14.510 0.065 0.065 0.000   0 0.065
SEKKH9 18/12/2014 Call 14.750 1.940 1.940 0.000   0 1.940
SEKKI9 18/12/2014 Put 14.750 0.085 0.085 0.000   0 0.085
SEKKL9 18/12/2014 Call 15.000 1.715 1.715 0.000   0 1.715
SEKKM9 18/12/2014 Put 15.000 0.110 0.110 0.000   10 0.110
SEKS89 18/12/2014 Call 15.010 1.705 1.705 0.000   0 1.705
SEKS99 18/12/2014 Put 15.010 0.110 0.110 0.000   0 0.110
SEKL49 18/12/2014 Call 15.500 1.290 1.290 0.000   76 1.290
SEKL59 18/12/2014 Put 15.500 0.190 0.190 0.000   0 0.190
SEKVB9 18/12/2014 Call 16.000 0.910 0.910 0.000   12 0.910
SEKVC9 18/12/2014 Put 16.000 0.315 0.315 0.000   0 0.315
SEKSB9 18/12/2014 Call 16.010 0.905 0.905 0.000   14 0.905
SEKSA9 18/12/2014 Put 16.010 0.315 0.315 0.000   26 0.315
SEKVJ9 18/12/2014 Call 16.500 0.600 0.600 0.000   1,131 0.600
SEKVK9 18/12/2014 Put 16.500 0.505 0.505 0.000   50 0.505
SEKZD9 18/12/2014 Call 16.510 0.590 0.590 0.000   0 0.590
SEKZC9 18/12/2014 Put 16.510 0.510 0.510 0.000   0 0.510
SEKV99 18/12/2014 Call 17.000 0.360 0.360 0.330 40 63 0.360
SEKVA9 18/12/2014 Put 17.000 0.775 0.775 0.000   150 0.775
SEKSC9 18/12/2014 Call 17.010 0.355 0.355 0.000   0 0.355
SEKSD9 18/12/2014 Put 17.010 0.775 0.775 0.000   0 0.775
SEKVH9 18/12/2014 Call 17.500 0.200 0.200 0.000   40 0.200
SEKVI9 18/12/2014 Put 17.500 1.115 1.115 0.000   118 1.115
SEKZE9 18/12/2014 Call 17.510 0.195 0.195 0.000   160 0.195
SEKZF9 18/12/2014 Put 17.510 1.115 1.115 0.000   0 1.115
SEKVF9 18/12/2014 Call 18.000 0.100 0.100 0.000   150 0.100
SEKVG9 18/12/2014 Put 18.000 1.525 1.525 0.000   0 1.525
SEKZH9 18/12/2014 Call 18.010 0.100 0.100 0.000   0 0.100
SEKZG9 18/12/2014 Put 18.010 1.515 1.515 0.000   20 1.515
SEKV79 18/12/2014 Call 18.500 0.050 0.050 0.000   0 0.050
SEKV89 18/12/2014 Put 18.500 1.975 1.975 0.000   0 1.975
SEKZI9 18/12/2014 Call 18.510 0.050 0.050 0.000   0 0.050
SEKZJ9 18/12/2014 Put 18.510 1.960 1.960 0.000   0 1.960
SEKVD9 18/12/2014 Call 19.000 0.025 0.025 0.000   15 0.025
SEKVE9 18/12/2014 Put 19.000 2.455 2.455 0.000   0 2.455
SEKZL9 18/12/2014 Call 19.010 0.025 0.025 0.000   0 0.025
SEKZK9 18/12/2014 Put 19.010 2.435 2.435 0.000   0 2.435
SEKYU9 18/12/2014 Call 19.500 0.010 0.010 0.000   14 0.010
SEKYV9 18/12/2014 Put 19.500 2.945 2.945 0.000   0 2.945
SEKEY7 18/12/2014 Call 19.510 0.010 0.010 0.000   0 0.010
SEKEX7 18/12/2014 Put 19.510 2.920 2.920 0.000   0 2.920
SEKBL7 18/12/2014 Call 20.000 0.005 0.005 0.000   0 0.005
SEKBM7 18/12/2014 Put 20.000 3.440 3.440 0.000   0 3.440
SEKEZ7 18/12/2014 Call 20.010 0.005 0.005 0.000   0 0.005
SEKF17 18/12/2014 Put 20.010 3.415 3.415 0.000   0 3.415
SEKBO7 18/12/2014 Call 20.500 0.002 0.002 0.000   26 0.002
SEKBP7 18/12/2014 Put 20.500 3.940 3.940 0.000   0 3.940
SEKF37 18/12/2014 Call 20.510 0.002 0.002 0.000   0 0.002
SEKF27 18/12/2014 Put 20.510 3.910 3.910 0.000   0 3.910
SEKE87 18/12/2014 Call 21.000 0.001 0.001 0.000   0 0.001
SEKE97 18/12/2014 Put 21.000 4.435 4.435 0.000   0 4.435
SEKF47 18/12/2014 Call 21.010 0.001 0.001 0.000   0 0.001
SEKF57 18/12/2014 Put 21.010 4.405 4.405 0.000   0 4.405
SEKET7 18/12/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKEU7 18/12/2014 Put 21.500 4.935 4.935 0.000   0 4.935
SEKF77 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
SEKF67 18/12/2014 Put 21.510 4.900 4.900 0.000   0 4.900
SEKFR7 18/12/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFS7 18/12/2014 Put 22.000 5.435 5.435 0.000   0 5.435
SEKQM7 29/01/2015 Call 13.500 3.210 3.210 0.000   0 3.210
SEKQN7 29/01/2015 Put 13.500 0.050 0.050 0.000   0 0.050
SEKM97 29/01/2015 Call 13.750 2.975 2.975 0.000   0 2.975
SEKMA7 29/01/2015 Put 13.750 0.060 0.060 0.000   0 0.060
SEKLH7 29/01/2015 Call 14.000 2.745 2.745 0.000   0 2.745
SEKLI7 29/01/2015 Put 14.000 0.075 0.075 0.000   0 0.075
SEKLD7 29/01/2015 Call 14.250 2.515 2.515 0.000   0 2.515
SEKLE7 29/01/2015 Put 14.250 0.095 0.095 0.000   0 0.095
SEKLW7 29/01/2015 Call 14.500 2.290 2.290 0.000   0 2.290
SEKLX7 29/01/2015 Put 14.500 0.120 0.120 0.000   0 0.120
SEKLT7 29/01/2015 Call 14.750 2.070 2.070 0.000   0 2.070
SEKLU7 29/01/2015 Put 14.750 0.150 0.150 0.000   0 0.150
SEKLL7 29/01/2015 Call 15.000 1.855 1.855 0.000   0 1.855
SEKLM7 29/01/2015 Put 15.000 0.185 0.185 0.000   0 0.185
SEKLY7 29/01/2015 Call 15.500 1.455 1.455 0.000   0 1.455
SEKLZ7 29/01/2015 Put 15.500 0.285 0.285 0.000   0 0.285
SEKLN7 29/01/2015 Call 16.000 1.100 1.100 0.000   0 1.100
SEKLO7 29/01/2015 Put 16.000 0.435 0.435 0.000   0 0.435
SEKM17 29/01/2015 Call 16.500 0.795 0.795 0.000   1,550 0.795
SEKM27 29/01/2015 Put 16.500 0.630 0.630 0.000   0 0.630
SEKLB7 29/01/2015 Call 17.000 0.545 0.545 0.000   66 0.545
SEKLC7 29/01/2015 Put 17.000 0.890 0.890 0.000   0 0.890
SEKLR7 29/01/2015 Call 17.500 0.360 0.360 0.000   0 0.360
SEKLS7 29/01/2015 Put 17.500 1.210 1.210 0.000   0 1.210
SEKLF7 29/01/2015 Call 18.000 0.230 0.230 0.000   6 0.230
SEKLG7 29/01/2015 Put 18.000 1.585 1.585 0.000   0 1.585
SEKLJ7 29/01/2015 Call 18.500 0.140 0.140 0.000   0 0.140
SEKLK7 29/01/2015 Put 18.500 2.010 2.010 0.000   0 2.010
SEKL77 29/01/2015 Call 19.000 0.085 0.085 0.000   11 0.085
SEKL87 29/01/2015 Put 19.000 2.470 2.470 0.000   0 2.470
SEKLP7 29/01/2015 Call 19.500 0.050 0.050 0.000   0 0.050
SEKLQ7 29/01/2015 Put 19.500 2.955 2.955 0.000   0 2.955
SEKL97 29/01/2015 Call 20.000 0.030 0.030 0.000   0 0.030
SEKLA7 29/01/2015 Put 20.000 3.445 3.445 0.000   0 3.445
SEKMB7 29/01/2015 Call 20.500 0.020 0.020 0.000   0 0.020
SEKMC7 29/01/2015 Put 20.500 3.945 3.945 0.000   0 3.945
SEKMP7 29/01/2015 Call 21.000 0.010 0.010 0.000   0 0.010
SEKMQ7 29/01/2015 Put 21.000 4.435 4.435 0.000   0 4.435
SEKQO7 26/02/2015 Call 13.500 3.280 3.280 0.000   0 3.280
SEKQP7 26/02/2015 Put 13.500 0.090 0.090 0.000   0 0.090
SEKQC7 26/02/2015 Call 13.750 3.050 3.050 0.000   0 3.050
SEKQD7 26/02/2015 Put 13.750 0.105 0.105 0.000   0 0.105
SEKP37 26/02/2015 Call 14.000 2.825 2.825 0.000   0 2.825
SEKP47 26/02/2015 Put 14.000 0.130 0.130 0.000   0 0.130
SEKP17 26/02/2015 Call 14.250 2.605 2.605 0.000   0 2.605
SEKP27 26/02/2015 Put 14.250 0.160 0.160 0.000   0 0.160
SEKN87 26/02/2015 Call 14.500 2.395 2.395 0.000   0 2.395
SEKN97 26/02/2015 Put 14.500 0.195 0.195 0.000   0 0.195
SEKMT7 26/02/2015 Call 14.750 2.185 2.185 0.000   0 2.185
SEKMU7 26/02/2015 Put 14.750 0.230 0.230 0.000   0 0.230
SEKNO7 26/02/2015 Call 15.000 1.985 1.985 0.000   0 1.985
SEKNP7 26/02/2015 Put 15.000 0.280 0.280 0.000   0 0.280
SEKNK7 26/02/2015 Call 15.500 1.605 1.605 0.000   0 1.605
SEKNL7 26/02/2015 Put 15.500 0.400 0.400 0.000   0 0.400
SEKNU7 26/02/2015 Call 16.000 1.265 1.265 0.000   0 1.265
SEKNV7 26/02/2015 Put 16.000 0.560 0.560 0.000   0 0.560
SEKN27 26/02/2015 Call 16.500 0.965 0.965 0.000   1,350 0.965
SEKN37 26/02/2015 Put 16.500 0.765 0.765 0.000   0 0.765
SEKNW7 26/02/2015 Call 17.000 0.715 0.715 0.000   0 0.715
SEKNX7 26/02/2015 Put 17.000 1.015 1.015 0.000   0 1.015
SEKMV7 26/02/2015 Call 17.500 0.515 0.515 0.000   0 0.515
SEKMW7 26/02/2015 Put 17.500 1.325 1.325 0.000   0 1.325
SEKNQ7 26/02/2015 Call 18.000 0.365 0.365 0.000   0 0.365
SEKNR7 26/02/2015 Put 18.000 1.675 1.675 0.000   0 1.675
SEKMZ7 26/02/2015 Call 18.500 0.250 0.250 0.000   0 0.250
SEKN17 26/02/2015 Put 18.500 2.075 2.075 0.000   0 2.075
SEKNS7 26/02/2015 Call 19.000 0.170 0.170 0.000   100 0.170
SEKNT7 26/02/2015 Put 19.000 2.510 2.510 0.000   0 2.510
SEKMX7 26/02/2015 Call 19.500 0.115 0.115 0.000   0 0.115
SEKMY7 26/02/2015 Put 19.500 2.975 2.975 0.000   0 2.975
SEKN67 26/02/2015 Call 20.000 0.080 0.080 0.000   0 0.080
SEKN77 26/02/2015 Put 20.000 3.455 3.455 0.000   0 3.455
SEKNM7 26/02/2015 Call 20.500 0.055 0.055 0.000   0 0.055
SEKNN7 26/02/2015 Put 20.500 3.950 3.950 0.000   0 3.950
SEKN47 26/02/2015 Call 21.000 0.035 0.035 0.000   0 0.035
SEKN57 26/02/2015 Put 21.000 4.445 4.445 0.000   0 4.445
SEKMD7 26/03/2015 Call 12.000 4.725 4.725 0.000   0 4.725
SEKME7 26/03/2015 Put 12.000 0.050 0.050 0.000   0 0.050
SEKYP8 26/03/2015 Call 12.500 4.250 4.250 0.000   0 4.250
SEKYQ8 26/03/2015 Put 12.500 0.075 0.075 0.000   0 0.075
SEKZ58 26/03/2015 Call 12.750 4.015 4.015 0.000   0 4.015
SEKZ68 26/03/2015 Put 12.750 0.085 0.085 0.000   320 0.085
SEKZ18 26/03/2015 Call 13.000 3.780 3.780 0.000   0 3.780
SEKZ28 26/03/2015 Put 13.000 0.105 0.105 0.000   0 0.105
SEKYR8 26/03/2015 Call 13.250 3.555 3.555 0.000   0 3.555
SEKYS8 26/03/2015 Put 13.250 0.120 0.120 0.000   29 0.120
SEKYN8 26/03/2015 Call 13.500 3.330 3.330 0.000   0 3.330
SEKYO8 26/03/2015 Put 13.500 0.145 0.145 0.000   0 0.145
SEKMG7 26/03/2015 Call 13.510 3.320 3.320 0.000   0 3.320
SEKMF7 26/03/2015 Put 13.510 0.145 0.145 0.000   0 0.145
SEKZ38 26/03/2015 Call 13.750 3.105 3.105 0.000   0 3.105
SEKZ48 26/03/2015 Put 13.750 0.175 0.175 0.000   0 0.175
SEKMH7 26/03/2015 Call 13.760 3.100 3.100 0.000   0 3.100
SEKMI7 26/03/2015 Put 13.760 0.170 0.170 0.000   0 0.170
SEKYV8 26/03/2015 Call 14.000 2.890 2.890 0.000   0 2.890
SEKYW8 26/03/2015 Put 14.000 0.205 0.205 0.000   80 0.205
SEKMK7 26/03/2015 Call 14.010 2.880 2.880 0.000   0 2.880
SEKMJ7 26/03/2015 Put 14.010 0.205 0.205 0.000   0 0.205
SEKJA9 26/03/2015 Call 14.250 2.675 2.675 0.000   0 2.675
SEKJB9 26/03/2015 Put 14.250 0.240 0.240 0.000   0 0.240
SEKML7 26/03/2015 Call 14.260 2.665 2.665 0.000   0 2.665
SEKMM7 26/03/2015 Put 14.260 0.240 0.240 0.000   320 0.240
SEKL69 26/03/2015 Call 14.500 2.465 2.465 0.000   0 2.465
SEKL79 26/03/2015 Put 14.500 0.285 0.285 0.000   0 0.285
SEKVN9 26/03/2015 Call 14.750 2.260 2.260 0.000   0 2.260
SEKVO9 26/03/2015 Put 14.750 0.335 0.335 0.000   100 0.335
SEKVX9 26/03/2015 Call 15.000 2.060 2.060 0.000   0 2.060
SEKVY9 26/03/2015 Put 15.000 0.390 0.390 0.000   0 0.390
SEKVP9 26/03/2015 Call 15.500 1.690 1.690 0.000   0 1.690
SEKVQ9 26/03/2015 Put 15.500 0.530 0.530 0.000   0 0.530
SEKVV9 26/03/2015 Call 16.000 1.350 1.350 0.000   5 1.350
SEKVW9 26/03/2015 Put 16.000 0.705 0.705 0.000   0 0.705
SEKVR9 26/03/2015 Call 16.500 1.060 1.060 0.000   45 1.060
SEKVS9 26/03/2015 Put 16.500 0.920 0.920 0.000   106 0.920
SEKVT9 26/03/2015 Call 17.000 0.810 0.810 0.000   1 0.810
SEKVU9 26/03/2015 Put 17.000 1.180 1.180 0.000   0 1.180
SEKVL9 26/03/2015 Call 17.500 0.615 0.615 0.000   66 0.615
SEKVM9 26/03/2015 Put 17.500 1.485 1.485 0.000   0 1.485
SEKYW9 26/03/2015 Call 18.000 0.455 0.455 0.000   100 0.455
SEKYX9 26/03/2015 Put 18.000 1.830 1.830 0.000   0 1.830
SEKBS7 26/03/2015 Call 18.500 0.340 0.340 0.000   152 0.340
SEKBT7 26/03/2015 Put 18.500 2.210 2.210 0.000   0 2.210
SEKBQ7 26/03/2015 Call 19.000 0.250 0.250 0.000   24 0.250
SEKBR7 26/03/2015 Put 19.000 2.615 2.615 0.000   0 2.615
SEKG87 26/03/2015 Call 19.500 0.180 0.180 0.000   24 0.180
SEKG97 26/03/2015 Put 19.500 3.050 3.050 0.000   0 3.050
SEKG47 26/03/2015 Call 20.000 0.130 0.130 0.000   28 0.130
SEKG57 26/03/2015 Put 20.000 3.505 3.505 0.000   0 3.505
SEKG67 26/03/2015 Call 20.500 0.090 0.090 0.000   0 0.090
SEKG77 26/03/2015 Put 20.500 3.970 3.970 0.000   0 3.970
SEKGK7 26/03/2015 Call 21.000 0.065 0.065 0.000   100 0.065
SEKGL7 26/03/2015 Put 21.000 4.445 4.445 0.000   0 4.445
SEKGT7 26/03/2015 Call 21.010 0.065 0.065 0.000   0 0.065
SEKGS7 26/03/2015 Put 21.010 4.330 4.330 0.000   0 4.330
SEKGM7 26/03/2015 Call 21.500 0.045 0.045 0.000   0 0.045
SEKGN7 26/03/2015 Put 21.500 4.935 4.935 0.000   0 4.935
SEKGU7 26/03/2015 Call 22.010 0.030 0.030 0.000   0 0.030
SEKGV7 26/03/2015 Put 22.010 5.270 5.270 0.000   0 5.270
SEKGX7 26/03/2015 Call 23.010 0.015 0.015 0.000   0 0.015
SEKGW7 26/03/2015 Put 23.010 6.225 6.225 0.000   20 6.225
SEKQU7 23/04/2015 Call 14.000 2.915 2.915 0.000   0 2.915
SEKQV7 23/04/2015 Put 14.000 0.255 0.255 0.000   0 0.255
SEKQW7 23/04/2015 Call 14.250 2.710 2.710 0.000   0 2.710
SEKQX7 23/04/2015 Put 14.250 0.295 0.295 0.000   0 0.295
SEKQY7 23/04/2015 Call 14.500 2.515 2.515 0.000   0 2.515
SEKQZ7 23/04/2015 Put 14.500 0.350 0.350 0.000   0 0.350
SEKR17 23/04/2015 Call 14.750 2.320 2.320 0.000   0 2.320
SEKR27 23/04/2015 Put 14.750 0.405 0.405 0.000   0 0.405
SEKR37 23/04/2015 Call 15.000 2.135 2.135 0.000   0 2.135
SEKR47 23/04/2015 Put 15.000 0.470 0.470 0.000   0 0.470
SEKR57 23/04/2015 Call 15.500 1.785 1.785 0.000   0 1.785
SEKR67 23/04/2015 Put 15.500 0.625 0.625 0.000   0 0.625
SEKR77 23/04/2015 Call 16.000 1.465 1.465 0.000   0 1.465
SEKR87 23/04/2015 Put 16.000 0.810 0.810 0.000   0 0.810
SEKR97 23/04/2015 Call 16.500 1.185 1.185 0.000   0 1.185
SEKRF7 23/04/2015 Put 16.500 1.030 1.030 0.000   0 1.030
SEKRG7 23/04/2015 Call 17.000 0.940 0.940 0.000   0 0.940
SEKRH7 23/04/2015 Put 17.000 1.290 1.290 0.000   0 1.290
SEKRI7 23/04/2015 Call 17.500 0.735 0.735 0.000   0 0.735
SEKRJ7 23/04/2015 Put 17.500 1.590 1.590 0.000   0 1.590
SEKRK7 23/04/2015 Call 18.000 0.565 0.565 0.000   0 0.565
SEKRL7 23/04/2015 Put 18.000 1.925 1.925 0.000   0 1.925
SEKRM7 23/04/2015 Call 18.500 0.430 0.430 0.000   0 0.430
SEKRN7 23/04/2015 Put 18.500 2.295 2.295 0.000   0 2.295
SEKRO7 23/04/2015 Call 19.000 0.320 0.320 0.000   0 0.320
SEKRP7 23/04/2015 Put 19.000 2.690 2.690 0.000   0 2.690
SEKRQ7 23/04/2015 Call 19.500 0.240 0.240 0.000   0 0.240
SEKRR7 23/04/2015 Put 19.500 3.110 3.110 0.000   0 3.110
SEKRS7 23/04/2015 Call 20.000 0.180 0.180 0.000   0 0.180
SEKRT7 23/04/2015 Put 20.000 3.550 3.550 0.000   0 3.550
SEKQQ7 25/06/2015 Call 13.500 3.455 3.455 0.000   0 3.455
SEKQR7 25/06/2015 Put 13.500 0.285 0.285 0.000   0 0.285
SEKL37 25/06/2015 Call 13.750 3.250 3.250 0.000   0 3.250
SEKL47 25/06/2015 Put 13.750 0.325 0.325 0.000   100 0.325
SEKKY7 25/06/2015 Call 14.000 3.050 3.050 0.000   0 3.050
SEKKZ7 25/06/2015 Put 14.000 0.375 0.375 0.000   0 0.375
SEKKQ7 25/06/2015 Call 14.250 2.855 2.855 0.000   0 2.855
SEKKR7 25/06/2015 Put 14.250 0.430 0.430 0.000   0 0.430
SEKKA7 25/06/2015 Call 14.500 2.660 2.660 0.000   0 2.660
SEKKB7 25/06/2015 Put 14.500 0.485 0.485 0.000   0 0.485
SEKKM7 25/06/2015 Call 14.750 2.480 2.480 0.000   0 2.480
SEKKN7 25/06/2015 Put 14.750 0.555 0.555 0.000   0 0.555
SEKL17 25/06/2015 Call 15.000 2.295 2.295 0.000   0 2.295
SEKL27 25/06/2015 Put 15.000 0.620 0.620 0.000   0 0.620
SEKKK7 25/06/2015 Call 15.500 1.950 1.950 0.000   0 1.950
SEKKL7 25/06/2015 Put 15.500 0.785 0.785 0.000   0 0.785
SEKKE7 25/06/2015 Call 16.000 1.635 1.635 0.000   0 1.635
SEKKF7 25/06/2015 Put 16.000 0.980 0.980 0.000   0 0.980
SEKKI7 25/06/2015 Call 16.500 1.355 1.355 0.000   0 1.355
SEKKJ7 25/06/2015 Put 16.500 1.205 1.205 0.000   0 1.205
SEKKC7 25/06/2015 Call 17.000 1.120 1.120 0.000   30 1.120
SEKKD7 25/06/2015 Put 17.000 1.465 1.465 0.000   30 1.465
SEKKO7 25/06/2015 Call 17.500 0.925 0.925 0.000   0 0.925
SEKKP7 25/06/2015 Put 17.500 1.760 1.760 0.000   0 1.760
SEKKU7 25/06/2015 Call 18.000 0.765 0.765 0.000   0 0.765
SEKKV7 25/06/2015 Put 18.000 2.090 2.090 0.000   0 2.090
SEKKG7 25/06/2015 Call 18.500 0.625 0.625 0.000   0 0.625
SEKKH7 25/06/2015 Put 18.500 2.445 2.445 0.000   0 2.445
SEKKS7 25/06/2015 Call 19.000 0.515 0.515 0.000   0 0.515
SEKKT7 25/06/2015 Put 19.000 2.825 2.825 0.000   0 2.825
SEKKW7 25/06/2015 Call 19.500 0.415 0.415 0.000   0 0.415
SEKKX7 25/06/2015 Put 19.500 3.230 3.230 0.000   0 3.230
SEKK87 25/06/2015 Call 20.000 0.330 0.330 0.000   0 0.330
SEKK97 25/06/2015 Put 20.000 3.645 3.645 0.000   0 3.645
SEKL57 25/06/2015 Call 20.500 0.260 0.260 0.000   100 0.260
SEKL67 25/06/2015 Put 20.500 4.085 4.085 0.000   0 4.085
SEKMR7 25/06/2015 Call 21.000 0.205 0.205 0.000   0 0.205
SEKMS7 25/06/2015 Put 21.000 4.530 4.530 0.000   0 4.530
SEKQS7 24/09/2015 Call 13.500 3.420 3.420 0.000   0 3.420
SEKQT7 24/09/2015 Put 13.500 0.250 0.250 0.000   0 0.250
SEKQE7 24/09/2015 Call 13.750 3.220 3.220 0.000   0 3.220
SEKQF7 24/09/2015 Put 13.750 0.300 0.300 0.000   0 0.300
SEKQA7 24/09/2015 Call 14.000 3.020 3.020 0.000   0 3.020
SEKQB7 24/09/2015 Put 14.000 0.365 0.365 0.000   0 0.365
SEKPL7 24/09/2015 Call 14.250 2.835 2.835 0.000   0 2.835
SEKPM7 24/09/2015 Put 14.250 0.430 0.430 0.000   0 0.430
SEKP97 24/09/2015 Call 14.500 2.650 2.650 0.000   0 2.650
SEKPK7 24/09/2015 Put 14.500 0.515 0.515 0.000   0 0.515
SEKPX7 24/09/2015 Call 14.750 2.475 2.475 0.000   0 2.475
SEKPY7 24/09/2015 Put 14.750 0.595 0.595 0.000   0 0.595
SEKQ67 24/09/2015 Call 15.000 2.305 2.305 0.000   0 2.305
SEKQ77 24/09/2015 Put 15.000 0.690 0.690 0.000   0 0.690
SEKQ87 24/09/2015 Call 15.500 1.990 1.990 0.000   0 1.990
SEKQ97 24/09/2015 Put 15.500 0.895 0.895 0.000   0 0.895
SEKP77 24/09/2015 Call 16.000 1.705 1.705 0.000   0 1.705
SEKP87 24/09/2015 Put 16.000 1.135 1.135 0.000   0 1.135
SEKPT7 24/09/2015 Call 16.500 1.445 1.445 0.000   0 1.445
SEKPU7 24/09/2015 Put 16.500 1.405 1.405 0.000   0 1.405
SEKP57 24/09/2015 Call 17.000 1.215 1.215 0.000   0 1.215
SEKP67 24/09/2015 Put 17.000 1.690 1.690 0.000   0 1.690
SEKPV7 24/09/2015 Call 17.500 1.020 1.020 0.000   0 1.020
SEKPW7 24/09/2015 Put 17.500 2.015 2.015 0.000   0 2.015
SEKPN7 24/09/2015 Call 18.000 0.850 0.850 0.000   0 0.850
SEKPO7 24/09/2015 Put 18.000 2.355 2.355 0.000   0 2.355
SEKPR7 24/09/2015 Call 18.500 0.695 0.695 0.000   0 0.695
SEKPS7 24/09/2015 Put 18.500 2.715 2.715 0.000   0 2.715
SEKPP7 24/09/2015 Call 19.000 0.575 0.575 0.000   0 0.575
SEKPQ7 24/09/2015 Put 19.000 3.095 3.095 0.000   0 3.095
SEKQ47 24/09/2015 Call 19.500 0.470 0.470 0.000   0 0.470
SEKQ57 24/09/2015 Put 19.500 3.490 3.490 0.000   0 3.490
SEKPZ7 24/09/2015 Call 20.000 0.375 0.375 0.000   0 0.375
SEKQ17 24/09/2015 Put 20.000 3.905 3.905 0.000   0 3.905
SEKQ27 24/09/2015 Call 20.500 0.305 0.305 0.000   0 0.305
SEKQ37 24/09/2015 Put 20.500 4.330 4.330 0.000   0 4.330

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.