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 14.400 Up 0.180 14.320 14.500 14.050 14.410 13.820 1,413,985 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKIF8 30/07/2015 Call 12.000 2.440 2.440 0.000   0 2.440
SEKIG8 30/07/2015 Put 12.000 0.015 0.015 0.000   0 0.015
SEKF98 30/07/2015 Call 12.250 2.200 2.200 0.000   0 2.200
SEKFF8 30/07/2015 Put 12.250 0.025 0.025 0.000   0 0.025
SEKF78 30/07/2015 Call 12.500 1.960 1.960 0.000   0 1.960
SEKF88 30/07/2015 Put 12.500 0.040 0.040 0.000   0 0.040
SEKDS8 30/07/2015 Call 12.750 1.730 1.730 0.000   0 1.730
SEKDT8 30/07/2015 Put 12.750 0.060 0.060 0.000   0 0.060
SEKDU8 30/07/2015 Call 13.000 1.500 1.500 0.000   0 1.500
SEKDV8 30/07/2015 Put 13.000 0.085 0.085 0.000   0 0.085
SEKDQ8 30/07/2015 Call 13.250 1.280 1.280 0.000   0 1.280
SEKDR8 30/07/2015 Put 13.250 0.120 0.120 0.000   0 0.120
SEKBP8 30/07/2015 Call 13.500 1.070 1.070 0.000   0 1.070
SEKBQ8 30/07/2015 Put 13.500 0.160 0.160 0.000   0 0.160
SEKB98 30/07/2015 Call 13.750 0.875 0.875 0.000   6 0.875
SEKBF8 30/07/2015 Put 13.750 0.220 0.220 0.000   13 0.220
SEKYX7 30/07/2015 Call 14.000 0.695 0.695 0.000   90 0.695
SEKYZ7 30/07/2015 Put 14.000 0.295 0.295 0.000   50 0.295
SEKWP7 30/07/2015 Call 14.250 0.545 0.545 0.000   25 0.545
SEKWQ7 30/07/2015 Put 14.250 0.395 0.395 0.000   50 0.395
SEKVQ7 30/07/2015 Call 14.500 0.415 0.415 0.390 15 30 0.415
SEKVR7 30/07/2015 Put 14.500 0.515 0.515 0.000   125 0.515
SEKVC7 30/07/2015 Call 14.750 0.305 0.305 0.000   160 0.305
SEKVD7 30/07/2015 Put 14.750 0.655 0.655 0.000   0 0.655
SEKVI7 30/07/2015 Call 15.000 0.225 0.225 0.000   0 0.225
SEKVJ7 30/07/2015 Put 15.000 0.820 0.820 0.000   1,533 0.820
SEKUX7 30/07/2015 Call 15.500 0.110 0.110 0.000   175 0.110
SEKUY7 30/07/2015 Put 15.500 1.210 1.210 0.000   70 1.210
SEKVM7 30/07/2015 Call 16.000 0.050 0.050 0.000   0 0.050
SEKVN7 30/07/2015 Put 16.000 1.650 1.650 0.000   20 1.650
SEKD88 30/07/2015 Call 16.010 0.050 0.050 0.000   0 0.050
SEKD98 30/07/2015 Put 16.010 1.650 1.650 0.000   10 1.650
SEKUV7 30/07/2015 Call 16.500 0.020 0.020 0.000   131 0.020
SEKUW7 30/07/2015 Put 16.500 2.120 2.120 0.000   80 2.120
SEKVK7 30/07/2015 Call 17.000 0.008 0.008 0.000   3,217 0.008
SEKVL7 30/07/2015 Put 17.000 2.605 2.605 0.000   0 2.605
SEKVA7 30/07/2015 Call 17.500 0.003 0.003 0.000   175 0.003
SEKVB7 30/07/2015 Put 17.500 3.100 3.100 0.000   0 3.100
SEKXW7 30/07/2015 Call 17.510 0.003 0.003 0.000   130 0.003
SEKXV7 30/07/2015 Put 17.510 3.090 3.090 0.000   0 3.090
SEKV47 30/07/2015 Call 18.000 0.001 0.001 0.000   1,274 0.001
SEKV57 30/07/2015 Put 18.000 3.600 3.600 0.000   0 3.600
SEKD48 30/07/2015 Call 18.010 0.001 0.001 0.000   0 0.001
SEKD58 30/07/2015 Put 18.010 3.585 3.585 0.000   0 3.585
SEKVE7 30/07/2015 Call 18.500 0.000 0.000 0.000   0 0.000
SEKVF7 30/07/2015 Put 18.500 4.100 4.100 0.000   0 4.100
SEKUZ7 30/07/2015 Call 19.000 0.000 0.000 0.000   12 0.000
SEKV17 30/07/2015 Put 19.000 4.600 4.600 0.000   0 4.600
SEKV87 30/07/2015 Call 19.500 0.000 0.000 0.000   0 0.000
SEKV97 30/07/2015 Put 19.500 5.100 5.100 0.000   0 5.100
SEKV27 30/07/2015 Call 20.000 0.000 0.000 0.000   0 0.000
SEKV37 30/07/2015 Put 20.000 5.600 5.600 0.000   0 5.600
SEKV67 30/07/2015 Call 20.500 0.000 0.000 0.000   0 0.000
SEKV77 30/07/2015 Put 20.500 6.100 6.100 0.000   0 6.100
SEKUT7 30/07/2015 Call 21.000 0.000 0.000 0.000   0 0.000
SEKUU7 30/07/2015 Put 21.000 6.600 6.600 0.000   0 6.600
SEKVG7 30/07/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SEKVH7 30/07/2015 Put 21.500 7.105 7.105 0.000   0 7.105
SEKW37 30/07/2015 Call 22.000 0.000 0.000 0.000   0 0.000
SEKW47 30/07/2015 Put 22.000 7.630 7.630 0.000   0 7.630
SEKIH8 27/08/2015 Call 12.000 2.525 2.525 0.000   0 2.525
SEKII8 27/08/2015 Put 12.000 0.085 0.085 0.000   0 0.085
SEKFG8 27/08/2015 Call 12.250 2.295 2.295 0.000   0 2.295
SEKFH8 27/08/2015 Put 12.250 0.105 0.105 0.000   0 0.105
SEKFI8 27/08/2015 Call 12.500 2.075 2.075 0.000   0 2.075
SEKFJ8 27/08/2015 Put 12.500 0.130 0.130 0.000   30 0.130
SEKDY8 27/08/2015 Call 12.750 1.860 1.860 0.000   0 1.860
SEKDZ8 27/08/2015 Put 12.750 0.165 0.165 0.000   0 0.165
SEKDW8 27/08/2015 Call 13.000 1.645 1.645 0.000   0 1.645
SEKDX8 27/08/2015 Put 13.000 0.205 0.205 0.000   0 0.205
SEKE18 27/08/2015 Call 13.250 1.445 1.445 0.000   0 1.445
SEKE28 27/08/2015 Put 13.250 0.255 0.255 0.000   100 0.255
SEKBR8 27/08/2015 Call 13.500 1.250 1.250 0.000   0 1.250
SEKBS8 27/08/2015 Put 13.500 0.315 0.315 0.000   50 0.315
SEKBG8 27/08/2015 Call 13.750 1.070 1.070 0.000   0 1.070
SEKBH8 27/08/2015 Put 13.750 0.390 0.390 0.000   140 0.390
SEKZ17 27/08/2015 Call 14.000 0.905 0.905 0.000   0 0.905
SEKZ27 27/08/2015 Put 14.000 0.480 0.480 0.000   58 0.480
SEKXR7 27/08/2015 Call 14.250 0.760 0.760 0.000   0 0.760
SEKXS7 27/08/2015 Put 14.250 0.585 0.585 0.000   0 0.585
SEKXJ7 27/08/2015 Call 14.500 0.635 0.635 0.000   20 0.635
SEKXK7 27/08/2015 Put 14.500 0.705 0.705 0.000   25 0.705
SEKWR7 27/08/2015 Call 14.750 0.520 0.520 0.000   40 0.520
SEKWS7 27/08/2015 Put 14.750 0.835 0.835 0.000   16 0.835
SEKX47 27/08/2015 Call 15.000 0.425 0.425 0.000   0 0.425
SEKX57 27/08/2015 Put 15.000 0.990 0.990 0.000   140 0.990
SEKXL7 27/08/2015 Call 15.500 0.275 0.275 0.000   0 0.275
SEKXM7 27/08/2015 Put 15.500 1.330 1.330 0.000   590 1.330
SEKIT8 27/08/2015 Call 15.510 0.270 0.270 0.000   0 0.270
SEKIU8 27/08/2015 Put 15.510 1.325 1.325 0.000   0 1.325
SEKX67 27/08/2015 Call 16.000 0.170 0.170 0.000   146 0.170
SEKX77 27/08/2015 Put 16.000 1.710 1.710 0.000   113 1.710
SEKWX7 27/08/2015 Call 16.500 0.100 0.100 0.000   0 0.100
SEKWY7 27/08/2015 Put 16.500 2.135 2.135 0.000   156 2.135
SEKXC7 27/08/2015 Call 17.000 0.060 0.060 0.000   20 0.060
SEKXD7 27/08/2015 Put 17.000 2.600 2.600 0.000   100 2.600
SEKWZ7 27/08/2015 Call 17.500 0.035 0.035 0.000   2,101 0.035
SEKX17 27/08/2015 Put 17.500 3.100 3.100 0.000   270 3.100
SEKCZ8 27/08/2015 Call 17.510 0.035 0.035 0.000   0 0.035
SEKD18 27/08/2015 Put 17.510 3.055 3.055 0.000   80 3.055
SEKXA7 27/08/2015 Call 18.000 0.020 0.020 0.000   50 0.020
SEKXB7 27/08/2015 Put 18.000 3.600 3.600 0.000   0 3.600
SEKD68 27/08/2015 Call 18.010 0.020 0.020 0.000   0 0.020
SEKD78 27/08/2015 Put 18.010 3.555 3.555 0.000   50 3.555
SEKWT7 27/08/2015 Call 18.500 0.009 0.009 0.000   100 0.009
SEKWU7 27/08/2015 Put 18.500 4.100 4.100 0.000   0 4.100
SEKX87 27/08/2015 Call 19.000 0.005 0.005 0.000   0 0.005
SEKX97 27/08/2015 Put 19.000 4.600 4.600 0.000   0 4.600
SEKWV7 27/08/2015 Call 19.500 0.002 0.002 0.000   0 0.002
SEKWW7 27/08/2015 Put 19.500 5.100 5.100 0.000   0 5.100
SEKXH7 27/08/2015 Call 20.000 0.001 0.001 0.000   0 0.001
SEKXI7 27/08/2015 Put 20.000 5.600 5.600 0.000   0 5.600
SEKX27 27/08/2015 Call 20.500 0.001 0.001 0.000   0 0.001
SEKX37 27/08/2015 Put 20.500 6.100 6.100 0.000   0 6.100
SEKXF7 27/08/2015 Call 21.000 0.000 0.000 0.000   0 0.000
SEKXG7 27/08/2015 Put 21.000 6.605 6.605 0.000   0 6.605
SEKXT7 27/08/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SEKXU7 27/08/2015 Put 21.500 7.135 7.135 0.000   0 7.135
SEKWA7 24/09/2015 Call 0.010 14.255 14.255 0.000   0 14.255
SEKWL7 24/09/2015 Call 11.000 3.490 3.490 0.000   0 3.490
SEKWM7 24/09/2015 Put 11.000 0.070 0.070 0.000   350 0.070
SEKWO7 24/09/2015 Call 12.000 2.560 2.560 0.000   0 2.560
SEKWN7 24/09/2015 Put 12.000 0.150 0.150 0.000   166 0.150
SEKFM8 24/09/2015 Call 12.250 2.335 2.335 0.000   0 2.335
SEKFN8 24/09/2015 Put 12.250 0.185 0.185 0.000   0 0.185
SEKFK8 24/09/2015 Call 12.500 2.120 2.120 0.000   0 2.120
SEKFL8 24/09/2015 Put 12.500 0.225 0.225 0.000   165 0.225
SEKE58 24/09/2015 Call 12.750 1.910 1.910 0.000   0 1.910
SEKE68 24/09/2015 Put 12.750 0.275 0.275 0.000   0 0.275
SEKE78 24/09/2015 Call 13.000 1.710 1.710 0.000   0 1.710
SEKE88 24/09/2015 Put 13.000 0.330 0.330 0.000   114 0.330
SEKWF7 24/09/2015 Call 13.010 1.580 1.580 0.000   0 1.580
SEKWG7 24/09/2015 Put 13.010 0.335 0.335 0.000   0 0.335
SEKE38 24/09/2015 Call 13.250 1.520 1.520 0.000   0 1.520
SEKE48 24/09/2015 Put 13.250 0.400 0.400 0.000   0 0.400
SEKQS7 24/09/2015 Call 13.500 1.340 1.340 0.000   0 1.340
SEKQT7 24/09/2015 Put 13.500 0.480 0.480 0.000   0 0.480
SEKWE7 24/09/2015 Call 13.510 1.230 1.230 0.000   0 1.230
SEKWD7 24/09/2015 Put 13.510 0.485 0.485 0.000   350 0.485
SEKQE7 24/09/2015 Call 13.750 1.175 1.175 0.000   0 1.175
SEKQF7 24/09/2015 Put 13.750 0.570 0.570 0.000   0 0.570
SEKQA7 24/09/2015 Call 14.000 1.020 1.020 0.000   6 1.020
SEKQB7 24/09/2015 Put 14.000 0.680 0.680 0.000   34 0.680
SEKWB7 24/09/2015 Call 14.010 0.930 0.930 0.000   0 0.930
SEKWC7 24/09/2015 Put 14.010 0.680 0.680 0.000   0 0.680
SEKPL7 24/09/2015 Call 14.250 0.880 0.880 0.000   0 0.880
SEKPM7 24/09/2015 Put 14.250 0.795 0.795 0.000   0 0.795
SEKIV8 24/09/2015 Call 14.260 0.800 0.800 0.000   0 0.800
SEKIW8 24/09/2015 Put 14.260 0.795 0.795 0.000   0 0.795
SEKP97 24/09/2015 Call 14.500 0.755 0.755 0.000   0 0.755
SEKPK7 24/09/2015 Put 14.500 0.925 0.925 0.000   0 0.925
SEKIY8 24/09/2015 Call 14.510 0.685 0.685 0.000   0 0.685
SEKIX8 24/09/2015 Put 14.510 0.925 0.925 0.000   0 0.925
SEKPX7 24/09/2015 Call 14.750 0.640 0.640 0.000   114 0.640
SEKPY7 24/09/2015 Put 14.750 1.065 1.065 0.000   0 1.065
SEKIZ8 24/09/2015 Call 14.760 0.580 0.580 0.000   0 0.580
SEKJ18 24/09/2015 Put 14.760 1.070 1.070 0.000   0 1.070
SEKQ67 24/09/2015 Call 15.000 0.540 0.540 0.000   650 0.540
SEKQ77 24/09/2015 Put 15.000 1.220 1.220 0.000   40 1.220
SEKQ87 24/09/2015 Call 15.500 0.375 0.375 0.000   62 0.375
SEKQ97 24/09/2015 Put 15.500 1.565 1.565 0.000   15 1.565
SEKP77 24/09/2015 Call 16.000 0.255 0.255 0.000   0 0.255
SEKP87 24/09/2015 Put 16.000 1.950 1.950 0.000   6 1.950
SEKPT7 24/09/2015 Call 16.500 0.170 0.170 0.000   0 0.170
SEKPU7 24/09/2015 Put 16.500 2.370 2.370 0.000   0 2.370
SEKP57 24/09/2015 Call 17.000 0.110 0.110 0.000   685 0.110
SEKP67 24/09/2015 Put 17.000 2.810 2.810 0.000   0 2.810
SEKPV7 24/09/2015 Call 17.500 0.070 0.070 0.000   577 0.070
SEKPW7 24/09/2015 Put 17.500 3.270 3.270 0.000   20 3.270
SEKPN7 24/09/2015 Call 18.000 0.045 0.045 0.000   0 0.045
SEKPO7 24/09/2015 Put 18.000 3.750 3.750 0.000   0 3.750
SEKZ67 24/09/2015 Call 18.010 0.040 0.040 0.000   0 0.040
SEKZ57 24/09/2015 Put 18.010 3.750 3.750 0.000   15 3.750
SEKPR7 24/09/2015 Call 18.500 0.030 0.030 0.000   0 0.030
SEKPS7 24/09/2015 Put 18.500 4.230 4.230 0.000   0 4.230
SEKPP7 24/09/2015 Call 19.000 0.020 0.020 0.000   100 0.020
SEKPQ7 24/09/2015 Put 19.000 4.725 4.725 0.000   0 4.725
SEKQ47 24/09/2015 Call 19.500 0.010 0.010 0.000   30 0.010
SEKQ57 24/09/2015 Put 19.500 5.215 5.215 0.000   0 5.215
SEKPZ7 24/09/2015 Call 20.000 0.006 0.006 0.000   81 0.006
SEKQ17 24/09/2015 Put 20.000 5.715 5.715 0.000   0 5.715
SEKQ27 24/09/2015 Call 20.500 0.004 0.004 0.000   0 0.004
SEKQ37 24/09/2015 Put 20.500 6.210 6.210 0.000   0 6.210
SEKRY7 24/09/2015 Call 21.000 0.002 0.002 0.000   0 0.002
SEKRZ7 24/09/2015 Put 21.000 6.710 6.710 0.000   0 6.710
SEKT47 24/09/2015 Call 21.500 0.001 0.001 0.000   0 0.001
SEKT57 24/09/2015 Put 21.500 7.205 7.205 0.000   0 7.205
SEKW57 24/09/2015 Call 22.000 0.001 0.001 0.000   0 0.001
SEKW67 24/09/2015 Put 22.000 7.705 7.705 0.000   0 7.705
SEKXO7 24/09/2015 Call 22.010 0.001 0.001 0.000   0 0.001
SEKXN7 24/09/2015 Put 22.010 7.705 7.705 0.000   0 7.705
SEKXP7 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
SEKXQ7 24/09/2015 Put 23.010 8.700 8.700 0.000   20 8.700
SEKIJ8 29/10/2015 Call 12.000 2.600 2.600 0.000   0 2.600
SEKIK8 29/10/2015 Put 12.000 0.210 0.210 0.000   0 0.210
SEKFO8 29/10/2015 Call 12.250 2.385 2.385 0.000   0 2.385
SEKFP8 29/10/2015 Put 12.250 0.250 0.250 0.000   0 0.250
SEKFQ8 29/10/2015 Call 12.500 2.180 2.180 0.000   0 2.180
SEKFR8 29/10/2015 Put 12.500 0.305 0.305 0.000   0 0.305
SEKEI8 29/10/2015 Call 12.750 1.980 1.980 0.000   0 1.980
SEKEJ8 29/10/2015 Put 12.750 0.360 0.360 0.000   0 0.360
SEKEG8 29/10/2015 Call 13.000 1.790 1.790 0.000   0 1.790
SEKEH8 29/10/2015 Put 13.000 0.430 0.430 0.000   0 0.430
SEKE98 29/10/2015 Call 13.250 1.605 1.605 0.000   0 1.605
SEKEF8 29/10/2015 Put 13.250 0.505 0.505 0.000   0 0.505
SEKBT8 29/10/2015 Call 13.500 1.435 1.435 0.000   0 1.435
SEKBU8 29/10/2015 Put 13.500 0.595 0.595 0.000   0 0.595
SEKBI8 29/10/2015 Call 13.750 1.275 1.275 0.000   0 1.275
SEKBJ8 29/10/2015 Put 13.750 0.690 0.690 0.000   0 0.690
SEKZB7 29/10/2015 Call 14.000 1.125 1.125 0.000   0 1.125
SEKZC7 29/10/2015 Put 14.000 0.800 0.800 0.000   0 0.800
SEKZP7 29/10/2015 Call 14.250 0.985 0.985 0.000   0 0.985
SEKZQ7 29/10/2015 Put 14.250 0.915 0.915 0.000   10 0.915
SEKB18 29/10/2015 Call 14.500 0.860 0.860 0.000   0 0.860
SEKB28 29/10/2015 Put 14.500 1.050 1.050 0.000   0 1.050
SEKZH7 29/10/2015 Call 14.750 0.745 0.745 0.000   0 0.745
SEKZI7 29/10/2015 Put 14.750 1.185 1.185 0.000   0 1.185
SEKZD7 29/10/2015 Call 15.000 0.645 0.645 0.000   0 0.645
SEKZE7 29/10/2015 Put 15.000 1.340 1.340 0.000   0 1.340
SEKB58 29/10/2015 Call 15.500 0.475 0.475 0.000   0 0.475
SEKB68 29/10/2015 Put 15.500 1.670 1.670 0.000   0 1.670
SEKZJ7 29/10/2015 Call 16.000 0.345 0.345 0.000   0 0.345
SEKZK7 29/10/2015 Put 16.000 2.040 2.040 0.000   0 2.040
SEKB38 29/10/2015 Call 16.500 0.250 0.250 0.000   0 0.250
SEKB48 29/10/2015 Put 16.500 2.445 2.445 0.000   0 2.445
SEKZF7 29/10/2015 Call 17.000 0.180 0.180 0.000   0 0.180
SEKZG7 29/10/2015 Put 17.000 2.870 2.870 0.000   0 2.870
SEKZX7 29/10/2015 Call 17.500 0.130 0.130 0.000   600 0.130
SEKZY7 29/10/2015 Put 17.500 3.315 3.315 0.000   0 3.315
SEKZR7 29/10/2015 Call 18.000 0.090 0.090 0.000   600 0.090
SEKZS7 29/10/2015 Put 18.000 3.775 3.775 0.000   0 3.775
SEKZV7 29/10/2015 Call 18.500 0.065 0.065 0.000   0 0.065
SEKZW7 29/10/2015 Put 18.500 4.250 4.250 0.000   0 4.250
SEKZL7 29/10/2015 Call 19.000 0.045 0.045 0.000   0 0.045
SEKZM7 29/10/2015 Put 19.000 4.730 4.730 0.000   0 4.730
SEKZT7 29/10/2015 Call 19.500 0.030 0.030 0.000   0 0.030
SEKZU7 29/10/2015 Put 19.500 5.220 5.220 0.000   0 5.220
SEKZN7 29/10/2015 Call 20.000 0.020 0.020 0.000   0 0.020
SEKZO7 29/10/2015 Put 20.000 5.715 5.715 0.000   0 5.715
SEKB78 29/10/2015 Call 20.500 0.015 0.015 0.000   0 0.015
SEKB88 29/10/2015 Put 20.500 6.210 6.210 0.000   0 6.210
SEKIL8 26/11/2015 Call 12.000 2.645 2.645 0.000   0 2.645
SEKIM8 26/11/2015 Put 12.000 0.285 0.285 0.000   0 0.285
SEKFS8 26/11/2015 Call 12.250 2.440 2.440 0.000   0 2.440
SEKFT8 26/11/2015 Put 12.250 0.335 0.335 0.000   0 0.335
SEKFU8 26/11/2015 Call 12.500 2.240 2.240 0.000   0 2.240
SEKFV8 26/11/2015 Put 12.500 0.385 0.385 0.000   0 0.385
SEKES8 26/11/2015 Call 12.750 2.050 2.050 0.000   0 2.050
SEKET8 26/11/2015 Put 12.750 0.450 0.450 0.000   0 0.450
SEKEO8 26/11/2015 Call 13.000 1.865 1.865 0.000   0 1.865
SEKEP8 26/11/2015 Put 13.000 0.515 0.515 0.000   0 0.515
SEKEM8 26/11/2015 Call 13.250 1.685 1.685 0.000   0 1.685
SEKEN8 26/11/2015 Put 13.250 0.590 0.590 0.000   0 0.590
SEKEK8 26/11/2015 Call 13.500 1.520 1.520 0.000   0 1.520
SEKEL8 26/11/2015 Put 13.500 0.680 0.680 0.000   0 0.680
SEKEQ8 26/11/2015 Call 13.750 1.365 1.365 0.000   0 1.365
SEKER8 26/11/2015 Put 13.750 0.775 0.775 0.000   0 0.775
SEKD28 26/11/2015 Call 14.000 1.225 1.225 0.000   0 1.225
SEKD38 26/11/2015 Put 14.000 0.885 0.885 0.000   0 0.885
SEKBZ8 26/11/2015 Call 14.250 1.090 1.090 0.000   0 1.090
SEKC18 26/11/2015 Put 14.250 1.000 1.000 0.000   0 1.000
SEKC28 26/11/2015 Call 14.500 0.970 0.970 0.000   0 0.970
SEKC38 26/11/2015 Put 14.500 1.135 1.135 0.000   0 1.135
SEKC48 26/11/2015 Call 14.750 0.855 0.855 0.000   0 0.855
SEKC58 26/11/2015 Put 14.750 1.270 1.270 0.000   0 1.270
SEKC68 26/11/2015 Call 15.000 0.755 0.755 0.000   0 0.755
SEKC78 26/11/2015 Put 15.000 1.425 1.425 0.000   0 1.425
SEKC88 26/11/2015 Call 15.500 0.580 0.580 0.000   0 0.580
SEKC98 26/11/2015 Put 15.500 1.750 1.750 0.000   0 1.750
SEKCF8 26/11/2015 Call 16.000 0.440 0.440 0.000   0 0.440
SEKCG8 26/11/2015 Put 16.000 2.110 2.110 0.000   10 2.110
SEKCH8 26/11/2015 Call 16.500 0.330 0.330 0.000   0 0.330
SEKCI8 26/11/2015 Put 16.500 2.500 2.500 0.000   20 2.500
SEKCJ8 26/11/2015 Call 17.000 0.240 0.240 0.000   0 0.240
SEKCK8 26/11/2015 Put 17.000 2.915 2.915 0.000   0 2.915
SEKCL8 26/11/2015 Call 17.500 0.180 0.180 0.000   0 0.180
SEKCM8 26/11/2015 Put 17.500 3.350 3.350 0.000   0 3.350
SEKCN8 26/11/2015 Call 18.000 0.130 0.130 0.000   0 0.130
SEKCO8 26/11/2015 Put 18.000 3.800 3.800 0.000   0 3.800
SEKCP8 26/11/2015 Call 18.500 0.095 0.095 0.000   0 0.095
SEKCQ8 26/11/2015 Put 18.500 4.270 4.270 0.000   0 4.270
SEKCR8 26/11/2015 Call 19.000 0.065 0.065 0.000   0 0.065
SEKCS8 26/11/2015 Put 19.000 4.745 4.745 0.000   0 4.745
SEKCT8 26/11/2015 Call 19.500 0.045 0.045 0.000   0 0.045
SEKCU8 26/11/2015 Put 19.500 5.230 5.230 0.000   0 5.230
SEKCV8 26/11/2015 Call 20.000 0.030 0.030 0.000   0 0.030
SEKCW8 26/11/2015 Put 20.000 5.720 5.720 0.000   0 5.720
SEKCX8 26/11/2015 Call 20.500 0.020 0.020 0.000   0 0.020
SEKCY8 26/11/2015 Put 20.500 6.215 6.215 0.000   0 6.215
SEKIN8 17/12/2015 Call 12.000 2.685 2.685 0.000   0 2.685
SEKIO8 17/12/2015 Put 12.000 0.325 0.325 0.000   0 0.325
SEKFW8 17/12/2015 Call 12.250 2.485 2.485 0.000   0 2.485
SEKFX8 17/12/2015 Put 12.250 0.380 0.380 0.000   0 0.380
SEKFY8 17/12/2015 Call 12.500 2.290 2.290 0.000   0 2.290
SEKFZ8 17/12/2015 Put 12.500 0.430 0.430 0.000   0 0.430
SEKEU8 17/12/2015 Call 12.750 2.105 2.105 0.000   0 2.105
SEKEV8 17/12/2015 Put 12.750 0.500 0.500 0.000   0 0.500
SEKEY8 17/12/2015 Call 13.000 1.920 1.920 0.000   0 1.920
SEKEZ8 17/12/2015 Put 13.000 0.570 0.570 0.000   0 0.570
SEKEW8 17/12/2015 Call 13.250 1.755 1.755 0.000   0 1.755
SEKEX8 17/12/2015 Put 13.250 0.650 0.650 0.000   0 0.650
SEKBV8 17/12/2015 Call 13.500 1.590 1.590 0.000   0 1.590
SEKBW8 17/12/2015 Put 13.500 0.740 0.740 0.000   0 0.740
SEKUF7 17/12/2015 Call 13.750 1.440 1.440 0.000   0 1.440
SEKUG7 17/12/2015 Put 13.750 0.840 0.840 0.000   0 0.840
SEKTS7 17/12/2015 Call 14.000 1.305 1.305 0.000   0 1.305
SEKTT7 17/12/2015 Put 14.000 0.955 0.955 0.000   0 0.955
SEKU77 17/12/2015 Call 14.250 1.170 1.170 0.000   0 1.170
SEKU87 17/12/2015 Put 14.250 1.070 1.070 0.000   0 1.070
SEKUL7 17/12/2015 Call 14.500 1.050 1.050 0.000   0 1.050
SEKUM7 17/12/2015 Put 14.500 1.205 1.205 0.000   0 1.205
SEKTU7 17/12/2015 Call 14.750 0.935 0.935 0.000   705 0.935
SEKTV7 17/12/2015 Put 14.750 1.335 1.335 0.000   0 1.335
SEKU57 17/12/2015 Call 15.000 0.835 0.835 0.000   0 0.835
SEKU67 17/12/2015 Put 15.000 1.490 1.490 0.000   0 1.490
SEKUJ7 17/12/2015 Call 15.500 0.655 0.655 0.000   2,100 0.655
SEKUK7 17/12/2015 Put 15.500 1.805 1.805 0.000   0 1.805
SEKTW7 17/12/2015 Call 16.000 0.505 0.505 0.000   0 0.505
SEKTX7 17/12/2015 Put 16.000 2.160 2.160 0.000   0 2.160
SEKUD7 17/12/2015 Call 16.500 0.390 0.390 0.000   0 0.390
SEKUE7 17/12/2015 Put 16.500 2.540 2.540 0.000   32 2.540
SEKU37 17/12/2015 Call 17.000 0.300 0.300 0.000   0 0.300
SEKU47 17/12/2015 Put 17.000 2.950 2.950 0.000   0 2.950
SEKUH7 17/12/2015 Call 17.500 0.225 0.225 0.000   0 0.225
SEKUI7 17/12/2015 Put 17.500 3.380 3.380 0.000   0 3.380
SEKUB7 17/12/2015 Call 18.000 0.170 0.170 0.000   0 0.170
SEKUC7 17/12/2015 Put 18.000 3.825 3.825 0.000   0 3.825
SEKU17 17/12/2015 Call 18.500 0.130 0.130 0.000   24 0.130
SEKU27 17/12/2015 Put 18.500 4.285 4.285 0.000   0 4.285
SEKU97 17/12/2015 Call 19.000 0.100 0.100 0.000   0 0.100
SEKUA7 17/12/2015 Put 19.000 4.755 4.755 0.000   0 4.755
SEKTY7 17/12/2015 Call 19.500 0.075 0.075 0.000   200 0.075
SEKTZ7 17/12/2015 Put 19.500 5.235 5.235 0.000   0 5.235
SEKUN7 17/12/2015 Call 20.000 0.055 0.055 0.000   153 0.055
SEKUO7 17/12/2015 Put 20.000 5.720 5.720 0.000   0 5.720
SEKUP7 17/12/2015 Call 20.500 0.040 0.040 0.000   121 0.040
SEKUQ7 17/12/2015 Put 20.500 6.215 6.215 0.000   0 6.215
SEKUR7 17/12/2015 Call 21.000 0.030 0.030 0.000   0 0.030
SEKUS7 17/12/2015 Put 21.000 6.715 6.715 0.000   0 6.715
SEKVO7 17/12/2015 Call 21.500 0.020 0.020 0.000   0 0.020
SEKVP7 17/12/2015 Put 21.500 7.210 7.210 0.000   0 7.210
SEKW77 17/12/2015 Call 22.000 0.015 0.015 0.000   0 0.015
SEKW87 17/12/2015 Put 22.000 7.710 7.710 0.000   0 7.710
SEKIP8 23/03/2016 Call 12.000 2.865 2.865 0.000   0 2.865
SEKIQ8 23/03/2016 Put 12.000 0.520 0.520 0.000   0 0.520
SEKG18 23/03/2016 Call 12.250 2.680 2.680 0.000   30 2.680
SEKG28 23/03/2016 Put 12.250 0.585 0.585 0.000   0 0.585
SEKG38 23/03/2016 Call 12.500 2.500 2.500 0.000   0 2.500
SEKG48 23/03/2016 Put 12.500 0.660 0.660 0.000   0 0.660
SEKF18 23/03/2016 Call 12.750 2.325 2.325 0.000   0 2.325
SEKF28 23/03/2016 Put 12.750 0.735 0.735 0.000   0 0.735
SEKF58 23/03/2016 Call 13.000 2.160 2.160 0.000   0 2.160
SEKF68 23/03/2016 Put 13.000 0.820 0.820 0.000   0 0.820
SEKF38 23/03/2016 Call 13.250 2.005 2.005 0.000   0 2.005
SEKF48 23/03/2016 Put 13.250 0.915 0.915 0.000   0 0.915
SEKBX8 23/03/2016 Call 13.500 1.850 1.850 0.000   0 1.850
SEKBY8 23/03/2016 Put 13.500 1.010 1.010 0.000   20 1.010
SEKBK8 23/03/2016 Call 13.750 1.710 1.710 0.000   0 1.710
SEKBL8 23/03/2016 Put 13.750 1.120 1.120 0.000   0 1.120
SEKZ37 23/03/2016 Call 14.000 1.570 1.570 0.000   25 1.570
SEKZ47 23/03/2016 Put 14.000 1.235 1.235 0.000   25 1.235
SEKYV7 23/03/2016 Call 14.250 1.440 1.440 0.000   0 1.440
SEKYW7 23/03/2016 Put 14.250 1.350 1.350 0.000   0 1.350
SEKYJ7 23/03/2016 Call 14.500 1.320 1.320 0.000   0 1.320
SEKYK7 23/03/2016 Put 14.500 1.485 1.485 0.000   0 1.485
SEKYH7 23/03/2016 Call 14.750 1.205 1.205 0.000   0 1.205
SEKYI7 23/03/2016 Put 14.750 1.620 1.620 0.000   0 1.620
SEKYB7 23/03/2016 Call 15.000 1.100 1.100 0.000   0 1.100
SEKYC7 23/03/2016 Put 15.000 1.760 1.760 0.000   0 1.760
SEKYN7 23/03/2016 Call 15.500 0.905 0.905 0.000   0 0.905
SEKYO7 23/03/2016 Put 15.500 2.070 2.070 0.000   0 2.070
SEKY97 23/03/2016 Call 16.000 0.750 0.750 0.000   0 0.750
SEKYA7 23/03/2016 Put 16.000 2.410 2.410 0.000   0 2.410
SEKYP7 23/03/2016 Call 16.500 0.610 0.610 0.000   0 0.610
SEKYQ7 23/03/2016 Put 16.500 2.765 2.765 0.000   0 2.765
SEKY57 23/03/2016 Call 17.000 0.495 0.495 0.000   0 0.495
SEKY67 23/03/2016 Put 17.000 3.150 3.150 0.000   0 3.150
SEKYD7 23/03/2016 Call 17.500 0.405 0.405 0.000   0 0.405
SEKYE7 23/03/2016 Put 17.500 3.555 3.555 0.000   0 3.555
SEKY77 23/03/2016 Call 18.000 0.325 0.325 0.000   0 0.325
SEKY87 23/03/2016 Put 18.000 3.970 3.970 0.000   0 3.970
SEKYF7 23/03/2016 Call 18.500 0.265 0.265 0.000   0 0.265
SEKYG7 23/03/2016 Put 18.500 4.410 4.410 0.000   0 4.410
SEKY37 23/03/2016 Call 19.000 0.215 0.215 0.000   0 0.215
SEKY47 23/03/2016 Put 19.000 4.855 4.855 0.000   0 4.855
SEKYT7 23/03/2016 Call 19.500 0.175 0.175 0.000   0 0.175
SEKYU7 23/03/2016 Put 19.500 5.315 5.315 0.000   0 5.315
SEKY17 23/03/2016 Call 20.000 0.145 0.145 0.000   0 0.145
SEKY27 23/03/2016 Put 20.000 5.785 5.785 0.000   0 5.785
SEKYR7 23/03/2016 Call 20.500 0.120 0.120 0.000   0 0.120
SEKYS7 23/03/2016 Put 20.500 6.265 6.265 0.000   0 6.265
SEKYL7 23/03/2016 Call 21.000 0.100 0.100 0.000   0 0.100
SEKYM7 23/03/2016 Put 21.000 6.755 6.755 0.000   0 6.755
SEKIR8 23/06/2016 Call 12.000 2.855 2.855 0.000   0 2.855
SEKIS8 23/06/2016 Put 12.000 0.535 0.535 0.000   0 0.535
SEKG78 23/06/2016 Call 12.250 2.685 2.685 0.000   0 2.685
SEKG88 23/06/2016 Put 12.250 0.615 0.615 0.000   0 0.615
SEKGR8 23/06/2016 Call 12.500 2.515 2.515 0.000   0 2.515
SEKGS8 23/06/2016 Put 12.500 0.700 0.700 0.000   0 0.700
SEKI68 23/06/2016 Call 12.750 2.360 2.360 0.000   0 2.360
SEKI78 23/06/2016 Put 12.750 0.795 0.795 0.000   0 0.795
SEKG58 23/06/2016 Call 13.000 2.210 2.210 0.000   0 2.210
SEKG68 23/06/2016 Put 13.000 0.895 0.895 0.000   0 0.895
SEKGV8 23/06/2016 Call 13.250 2.060 2.060 0.000   0 2.060
SEKGW8 23/06/2016 Put 13.250 0.995 0.995 0.000   0 0.995
SEKI28 23/06/2016 Call 13.500 1.930 1.930 0.000   0 1.930
SEKI38 23/06/2016 Put 13.500 1.115 1.115 0.000   0 1.115
SEKI88 23/06/2016 Call 13.750 1.800 1.800 0.000   0 1.800
SEKI98 23/06/2016 Put 13.750 1.230 1.230 0.000   0 1.230
SEKGP8 23/06/2016 Call 14.000 1.670 1.670 0.000   0 1.670
SEKGQ8 23/06/2016 Put 14.000 1.355 1.355 0.000   0 1.355
SEKGT8 23/06/2016 Call 14.250 1.560 1.560 0.000   0 1.560
SEKGU8 23/06/2016 Put 14.250 1.490 1.490 0.000   0 1.490
SEKGZ8 23/06/2016 Call 14.500 1.450 1.450 0.000   0 1.450
SEKI18 23/06/2016 Put 14.500 1.630 1.630 0.000   0 1.630
SEKGL8 23/06/2016 Call 14.750 1.340 1.340 0.000   0 1.340
SEKGM8 23/06/2016 Put 14.750 1.770 1.770 0.000   0 1.770
SEKGN8 23/06/2016 Call 15.000 1.250 1.250 0.000   0 1.250
SEKGO8 23/06/2016 Put 15.000 1.930 1.930 0.000   0 1.930
SEKI48 23/06/2016 Call 15.500 1.070 1.070 0.000   0 1.070
SEKI58 23/06/2016 Put 15.500 2.245 2.245 0.000   0 2.245
SEKG98 23/06/2016 Call 16.000 0.920 0.920 0.000   0 0.920
SEKGK8 23/06/2016 Put 16.000 2.590 2.590 0.000   0 2.590
SEKGX8 23/06/2016 Call 16.500 0.775 0.775 0.000   0 0.775
SEKGY8 23/06/2016 Put 16.500 2.950 2.950 0.000   0 2.950
SEKJ28 23/06/2016 Call 17.000 0.665 0.665 0.000   0 0.665
SEKJ38 23/06/2016 Put 17.000 3.335 3.335 0.000   0 3.335
SEKJ48 23/06/2016 Call 17.500            
SEKJ58 23/06/2016 Put 17.500            

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.