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 16.920 Up 0.030 16.810 17.000 16.950 17.100 16.895 2,135,974 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKW97 25/06/2015 Call 0.010 16.935 16.935 0.000   0 16.905
SEKQQ7 25/06/2015 Call 13.500 3.455 3.455 0.000   0 3.435
SEKQR7 25/06/2015 Put 13.500 0.000 0.000 0.000   0 0.000
SEKL37 25/06/2015 Call 13.750 3.210 3.210 0.000   0 3.185
SEKL47 25/06/2015 Put 13.750 0.000 0.000 0.000   100 0.001
SEKKY7 25/06/2015 Call 14.000 2.965 2.965 0.000   0 2.940
SEKKZ7 25/06/2015 Put 14.000 0.001 0.001 0.000   62 0.002
SEKKQ7 25/06/2015 Call 14.250 2.715 2.715 0.000   0 2.695
SEKKR7 25/06/2015 Put 14.250 0.002 0.002 0.000   8 0.004
SEKKA7 25/06/2015 Call 14.500 2.470 2.470 0.000   0 2.450
SEKKB7 25/06/2015 Put 14.500 0.004 0.004 0.000   60 0.007
SEKKM7 25/06/2015 Call 14.750 2.225 2.225 0.000   0 2.205
SEKKN7 25/06/2015 Put 14.750 0.008 0.008 0.000   0 0.015
SEKL17 25/06/2015 Call 15.000 1.980 1.980 0.000   0 1.960
SEKL27 25/06/2015 Put 15.000 0.015 0.015 0.000   0 0.020
SEKKK7 25/06/2015 Call 15.500 1.515 1.515 0.000   0 1.495
SEKKL7 25/06/2015 Put 15.500 0.045 0.045 0.000   670 0.055
SEKKE7 25/06/2015 Call 16.000 1.075 1.075 0.000   10 1.060
SEKKF7 25/06/2015 Put 16.000 0.105 0.105 0.000   285 0.125
SEKKI7 25/06/2015 Call 16.500 0.695 0.695 0.000   63 0.685
SEKKJ7 25/06/2015 Put 16.500 0.225 0.225 0.000   177 0.260
SEKZ77 25/06/2015 Call 16.510 0.690 0.690 0.000   0 0.675
SEKZ87 25/06/2015 Put 16.510 0.230 0.230 0.000   0 0.260
SEKKC7 25/06/2015 Call 17.000 0.395 0.395 0.400 218 2,576 0.395
SEKKD7 25/06/2015 Put 17.000 0.430 0.430 0.000   60 0.475
SEKZA7 25/06/2015 Call 17.010 0.390 0.390 0.000   0 0.385
SEKZ97 25/06/2015 Put 17.010 0.435 0.435 0.000   83 0.480
SEKKO7 25/06/2015 Call 17.500 0.190 0.190 0.190 100 1,852 0.200
SEKKP7 25/06/2015 Put 17.500 0.730 0.730 0.000   20 0.795
SEKXZ7 25/06/2015 Call 17.510 0.190 0.190 0.000   0 0.195
SEKXY7 25/06/2015 Put 17.510 0.735 0.735 0.000   0 0.795
SEKKU7 25/06/2015 Call 18.000 0.080 0.080 0.000   3,101 0.090
SEKKV7 25/06/2015 Put 18.000 1.125 1.125 0.000   0 1.195
SEKTM7 25/06/2015 Call 18.010 0.080 0.080 0.000   176 0.090
SEKTN7 25/06/2015 Put 18.010 1.125 1.125 0.000   630 1.195
SEKKG7 25/06/2015 Call 18.500 0.030 0.030 0.000   4,251 0.035
SEKKH7 25/06/2015 Put 18.500 1.585 1.585 0.000   0 1.650
SEKKS7 25/06/2015 Call 19.000 0.009 0.009 0.000   0 0.015
SEKKT7 25/06/2015 Put 19.000 2.080 2.080 0.000   0 2.135
SEKKW7 25/06/2015 Call 19.500 0.002 0.002 0.000   0 0.005
SEKKX7 25/06/2015 Put 19.500 2.580 2.580 0.000   0 2.630
SEKK87 25/06/2015 Call 20.000 0.001 0.001 0.000   120 0.001
SEKK97 25/06/2015 Put 20.000 3.080 3.080 0.000   0 3.130
SEKL57 25/06/2015 Call 20.500 0.000 0.000 0.000   100 0.000
SEKL67 25/06/2015 Put 20.500 3.580 3.580 0.000   0 3.625
SEKMR7 25/06/2015 Call 21.000 0.000 0.000 0.000   121 0.000
SEKMS7 25/06/2015 Put 21.000 4.080 4.080 0.000   0 4.125
SEKT27 25/06/2015 Call 21.500 0.000 0.000 0.000   60 0.000
SEKT37 25/06/2015 Put 21.500 4.580 4.580 0.000   0 4.625
SEKW17 25/06/2015 Call 22.000 0.000 0.000 0.000   0 0.000
SEKW27 25/06/2015 Put 22.000 5.085 5.085 0.000   0 5.125
SEKBP8 30/07/2015 Call 13.500 3.515 3.515 0.000   0 3.510
SEKBQ8 30/07/2015 Put 13.500 0.010 0.010 0.000   0 0.020
SEKB98 30/07/2015 Call 13.750 3.275 3.275 0.000   0 3.265
SEKBF8 30/07/2015 Put 13.750 0.020 0.020 0.000   0 0.030
SEKYX7 30/07/2015 Call 14.000 3.035 3.035 0.000   0 3.030
SEKYZ7 30/07/2015 Put 14.000 0.030 0.030 0.000   0 0.045
SEKWP7 30/07/2015 Call 14.250 2.790 2.790 0.000   0 2.790
SEKWQ7 30/07/2015 Put 14.250 0.040 0.040 0.000   30 0.060
SEKVQ7 30/07/2015 Call 14.500 2.555 2.555 0.000   0 2.550
SEKVR7 30/07/2015 Put 14.500 0.055 0.055 0.000   0 0.080
SEKVC7 30/07/2015 Call 14.750 2.320 2.320 0.000   0 2.320
SEKVD7 30/07/2015 Put 14.750 0.080 0.080 0.000   0 0.100
SEKVI7 30/07/2015 Call 15.000 2.095 2.095 0.000   0 2.090
SEKVJ7 30/07/2015 Put 15.000 0.100 0.100 0.000   1,500 0.125
SEKUX7 30/07/2015 Call 15.500 1.655 1.655 0.000   0 1.655
SEKUY7 30/07/2015 Put 15.500 0.170 0.170 0.000   70 0.195
SEKVM7 30/07/2015 Call 16.000 1.260 1.260 0.000   0 1.260
SEKVN7 30/07/2015 Put 16.000 0.270 0.270 0.000   0 0.310
SEKUV7 30/07/2015 Call 16.500 0.910 0.910 0.000   0 0.915
SEKUW7 30/07/2015 Put 16.500 0.425 0.425 0.400 70 40 0.465
SEKVK7 30/07/2015 Call 17.000 0.620 0.620 0.000   3,084 0.630
SEKVL7 30/07/2015 Put 17.000 0.635 0.635 0.000   250 0.680
SEKVA7 30/07/2015 Call 17.500 0.400 0.400 0.370 115 0 0.405
SEKVB7 30/07/2015 Put 17.500 0.915 0.915 0.000   0 0.965
SEKXW7 30/07/2015 Call 17.510 0.395 0.395 0.000   110 0.400
SEKXV7 30/07/2015 Put 17.510 0.915 0.915 0.000   0 0.965
SEKV47 30/07/2015 Call 18.000 0.245 0.245 0.230 30 1,579 0.250
SEKV57 30/07/2015 Put 18.000 1.265 1.265 0.000   0 1.315
SEKVE7 30/07/2015 Call 18.500 0.140 0.140 0.000   0 0.145
SEKVF7 30/07/2015 Put 18.500 1.670 1.670 0.000   0 1.725
SEKUZ7 30/07/2015 Call 19.000 0.080 0.080 0.000   12 0.080
SEKV17 30/07/2015 Put 19.000 2.120 2.120 0.000   0 2.170
SEKV87 30/07/2015 Call 19.500 0.040 0.040 0.000   0 0.040
SEKV97 30/07/2015 Put 19.500 2.600 2.600 0.000   0 2.645
SEKV27 30/07/2015 Call 20.000 0.020 0.020 0.000   0 0.020
SEKV37 30/07/2015 Put 20.000 3.090 3.090 0.000   0 3.135
SEKV67 30/07/2015 Call 20.500 0.010 0.010 0.000   0 0.010
SEKV77 30/07/2015 Put 20.500 3.585 3.585 0.000   0 3.635
SEKUT7 30/07/2015 Call 21.000 0.005 0.005 0.000   0 0.005
SEKUU7 30/07/2015 Put 21.000 4.085 4.085 0.000   0 4.135
SEKVG7 30/07/2015 Call 21.500 0.002 0.002 0.000   0 0.002
SEKVH7 30/07/2015 Put 21.500 4.585 4.585 0.000   0 4.635
SEKW37 30/07/2015 Call 22.000 0.001 0.001 0.000   0 0.001
SEKW47 30/07/2015 Put 22.000 5.085 5.085 0.000   0 5.135
SEKBR8 27/08/2015 Call 13.500 3.575 3.575 0.000   0 3.570
SEKBS8 27/08/2015 Put 13.500 0.060 0.060 0.000   0 0.080
SEKBG8 27/08/2015 Call 13.750 3.340 3.340 0.000   0 3.335
SEKBH8 27/08/2015 Put 13.750 0.075 0.075 0.000   0 0.095
SEKZ17 27/08/2015 Call 14.000 3.105 3.105 0.000   0 3.105
SEKZ27 27/08/2015 Put 14.000 0.095 0.095 0.000   50 0.105
SEKXR7 27/08/2015 Call 14.250 2.875 2.875 0.000   0 2.875
SEKXS7 27/08/2015 Put 14.250 0.115 0.115 0.000   0 0.125
SEKXJ7 27/08/2015 Call 14.500 2.645 2.645 0.000   0 2.645
SEKXK7 27/08/2015 Put 14.500 0.135 0.135 0.000   0 0.150
SEKWR7 27/08/2015 Call 14.750 2.420 2.420 0.000   0 2.425
SEKWS7 27/08/2015 Put 14.750 0.160 0.160 0.000   0 0.175
SEKX47 27/08/2015 Call 15.000 2.205 2.205 0.000   0 2.205
SEKX57 27/08/2015 Put 15.000 0.195 0.195 0.000   0 0.215
SEKXL7 27/08/2015 Call 15.500 1.790 1.790 0.000   0 1.800
SEKXM7 27/08/2015 Put 15.500 0.285 0.285 0.270 42 548 0.315
SEKX67 27/08/2015 Call 16.000 1.415 1.415 0.000   0 1.425
SEKX77 27/08/2015 Put 16.000 0.405 0.405 0.000   0 0.445
SEKWX7 27/08/2015 Call 16.500 1.080 1.080 0.000   0 1.095
SEKWY7 27/08/2015 Put 16.500 0.570 0.570 0.000   0 0.620
SEKXC7 27/08/2015 Call 17.000 0.800 0.800 0.000   0 0.815
SEKXD7 27/08/2015 Put 17.000 0.790 0.790 0.000   0 0.845
SEKWZ7 27/08/2015 Call 17.500 0.575 0.575 0.000   0 0.585
SEKX17 27/08/2015 Put 17.500 1.060 1.060 0.000   0 1.120
SEKXA7 27/08/2015 Call 18.000 0.395 0.395 0.400 50 0 0.405
SEKXB7 27/08/2015 Put 18.000 1.385 1.385 0.000   0 1.445
SEKWT7 27/08/2015 Call 18.500 0.265 0.265 0.000   100 0.270
SEKWU7 27/08/2015 Put 18.500 1.760 1.760 0.000   0 1.820
SEKX87 27/08/2015 Call 19.000 0.175 0.175 0.000   0 0.180
SEKX97 27/08/2015 Put 19.000 2.180 2.180 0.000   0 2.235
SEKWV7 27/08/2015 Call 19.500 0.115 0.115 0.000   0 0.115
SEKWW7 27/08/2015 Put 19.500 2.630 2.630 0.000   0 2.685
SEKXH7 27/08/2015 Call 20.000 0.075 0.075 0.000   0 0.070
SEKXI7 27/08/2015 Put 20.000 3.105 3.105 0.000   0 3.160
SEKX27 27/08/2015 Call 20.500 0.045 0.045 0.000   0 0.045
SEKX37 27/08/2015 Put 20.500 3.595 3.595 0.000   0 3.645
SEKXF7 27/08/2015 Call 21.000 0.025 0.025 0.000   0 0.025
SEKXG7 27/08/2015 Put 21.000 4.090 4.090 0.000   0 4.145
SEKXT7 27/08/2015 Call 21.500 0.015 0.015 0.000   0 0.015
SEKXU7 27/08/2015 Put 21.500 4.585 4.585 0.000   0 4.645
SEKWA7 24/09/2015 Call 0.010 16.825 16.825 0.000   0 16.795
SEKWL7 24/09/2015 Call 11.000 6.040 6.040 0.000   0 6.000
SEKWM7 24/09/2015 Put 11.000 0.004 0.004 0.000   350 0.006
SEKWO7 24/09/2015 Call 12.000 5.050 5.050 0.000   0 5.025
SEKWN7 24/09/2015 Put 12.000 0.020 0.020 0.000   0 0.025
SEKWF7 24/09/2015 Call 13.010 3.905 3.905 0.000   0 3.895
SEKWG7 24/09/2015 Put 13.010 0.060 0.060 0.000   0 0.070
SEKQS7 24/09/2015 Call 13.500 3.600 3.600 0.000   0 3.595
SEKQT7 24/09/2015 Put 13.500 0.100 0.100 0.000   0 0.115
SEKWE7 24/09/2015 Call 13.510 3.430 3.430 0.000   0 3.430
SEKWD7 24/09/2015 Put 13.510 0.100 0.100 0.000   350 0.115
SEKQE7 24/09/2015 Call 13.750 3.370 3.370 0.000   0 3.365
SEKQF7 24/09/2015 Put 13.750 0.125 0.125 0.000   0 0.140
SEKQA7 24/09/2015 Call 14.000 3.140 3.140 0.000   0 3.135
SEKQB7 24/09/2015 Put 14.000 0.150 0.150 0.000   0 0.170
SEKWB7 24/09/2015 Call 14.010 2.970 2.970 0.000   0 2.975
SEKWC7 24/09/2015 Put 14.010 0.150 0.150 0.000   0 0.170
SEKPL7 24/09/2015 Call 14.250 2.910 2.910 0.000   0 2.910
SEKPM7 24/09/2015 Put 14.250 0.180 0.180 0.000   0 0.200
SEKP97 24/09/2015 Call 14.500 2.690 2.690 0.000   0 2.690
SEKPK7 24/09/2015 Put 14.500 0.215 0.215 0.000   0 0.240
SEKPX7 24/09/2015 Call 14.750 2.470 2.470 0.000   0 2.475
SEKPY7 24/09/2015 Put 14.750 0.255 0.255 0.000   0 0.275
SEKQ67 24/09/2015 Call 15.000 2.260 2.260 0.000   0 2.265
SEKQ77 24/09/2015 Put 15.000 0.305 0.305 0.000   0 0.330
SEKQ87 24/09/2015 Call 15.500 1.865 1.865 0.000   0 1.870
SEKQ97 24/09/2015 Put 15.500 0.425 0.425 0.000   0 0.450
SEKP77 24/09/2015 Call 16.000 1.505 1.505 0.000   0 1.510
SEKP87 24/09/2015 Put 16.000 0.580 0.580 0.000   6 0.600
SEKPT7 24/09/2015 Call 16.500 1.190 1.190 0.000   0 1.185
SEKPU7 24/09/2015 Put 16.500 0.775 0.775 0.000   0 0.795
SEKP57 24/09/2015 Call 17.000 0.915 0.915 0.000   650 0.910
SEKP67 24/09/2015 Put 17.000 1.010 1.010 0.000   0 1.030
SEKPV7 24/09/2015 Call 17.500 0.685 0.685 0.000   0 0.675
SEKPW7 24/09/2015 Put 17.500 1.290 1.290 0.000   0 1.315
SEKPN7 24/09/2015 Call 18.000 0.500 0.500 0.000   0 0.490
SEKPO7 24/09/2015 Put 18.000 1.610 1.610 0.000   0 1.640
SEKZ67 24/09/2015 Call 18.010 0.450 0.450 0.000   0 0.445
SEKZ57 24/09/2015 Put 18.010 1.610 1.610 0.000   15 1.640
SEKPR7 24/09/2015 Call 18.500 0.350 0.350 0.000   0 0.345
SEKPS7 24/09/2015 Put 18.500 1.970 1.970 0.000   0 2.005
SEKPP7 24/09/2015 Call 19.000 0.240 0.240 0.000   100 0.235
SEKPQ7 24/09/2015 Put 19.000 2.365 2.365 0.000   0 2.410
SEKQ47 24/09/2015 Call 19.500 0.160 0.160 0.000   30 0.160
SEKQ57 24/09/2015 Put 19.500 2.790 2.790 0.000   0 2.840
SEKPZ7 24/09/2015 Call 20.000 0.105 0.105 0.000   81 0.105
SEKQ17 24/09/2015 Put 20.000 3.240 3.240 0.000   0 3.290
SEKQ27 24/09/2015 Call 20.500 0.065 0.065 0.000   0 0.070
SEKQ37 24/09/2015 Put 20.500 3.705 3.705 0.000   0 3.755
SEKRY7 24/09/2015 Call 21.000 0.040 0.040 0.000   0 0.045
SEKRZ7 24/09/2015 Put 21.000 4.180 4.180 0.000   0 4.230
SEKT47 24/09/2015 Call 21.500 0.025 0.025 0.000   0 0.030
SEKT57 24/09/2015 Put 21.500 4.660 4.660 0.000   0 4.715
SEKW57 24/09/2015 Call 22.000 0.015 0.015 0.000   0 0.020
SEKW67 24/09/2015 Put 22.000 5.150 5.150 0.000   0 5.195
SEKXO7 24/09/2015 Call 22.010 0.015 0.015 0.000   0 0.020
SEKXN7 24/09/2015 Put 22.010 5.150 5.150 0.000   0 5.200
SEKXP7 24/09/2015 Call 23.010 0.005 0.005 0.000   0 0.007
SEKXQ7 24/09/2015 Put 23.010 6.135 6.135 0.000   20 6.175
SEKBT8 29/10/2015 Call 13.500 3.640 3.640 0.000   0 3.620
SEKBU8 29/10/2015 Put 13.500 0.155 0.155 0.000   0 0.175
SEKBI8 29/10/2015 Call 13.750 3.410 3.410 0.000   0 3.390
SEKBJ8 29/10/2015 Put 13.750 0.185 0.185 0.000   0 0.205
SEKZB7 29/10/2015 Call 14.000 3.185 3.185 0.000   0 3.170
SEKZC7 29/10/2015 Put 14.000 0.210 0.210 0.000   0 0.235
SEKZP7 29/10/2015 Call 14.250 2.965 2.965 0.000   0 2.955
SEKZQ7 29/10/2015 Put 14.250 0.250 0.250 0.000   0 0.275
SEKB18 29/10/2015 Call 14.500 2.745 2.745 0.000   0 2.745
SEKB28 29/10/2015 Put 14.500 0.285 0.285 0.000   0 0.315
SEKZH7 29/10/2015 Call 14.750 2.535 2.535 0.000   0 2.535
SEKZI7 29/10/2015 Put 14.750 0.335 0.335 0.000   0 0.365
SEKZD7 29/10/2015 Call 15.000 2.325 2.325 0.000   0 2.335
SEKZE7 29/10/2015 Put 15.000 0.385 0.385 0.000   0 0.415
SEKB58 29/10/2015 Call 15.500 1.940 1.940 0.000   0 1.955
SEKB68 29/10/2015 Put 15.500 0.515 0.515 0.000   0 0.550
SEKZJ7 29/10/2015 Call 16.000 1.590 1.590 0.000   0 1.605
SEKZK7 29/10/2015 Put 16.000 0.675 0.675 0.000   0 0.710
SEKB38 29/10/2015 Call 16.500 1.280 1.280 0.000   0 1.295
SEKB48 29/10/2015 Put 16.500 0.875 0.875 0.000   0 0.910
SEKZF7 29/10/2015 Call 17.000 1.005 1.005 0.000   0 1.025
SEKZG7 29/10/2015 Put 17.000 1.110 1.110 0.000   0 1.145
SEKZX7 29/10/2015 Call 17.500 0.770 0.770 0.000   0 0.790
SEKZY7 29/10/2015 Put 17.500 1.385 1.385 0.000   0 1.425
SEKZR7 29/10/2015 Call 18.000 0.575 0.575 0.000   0 0.600
SEKZS7 29/10/2015 Put 18.000 1.700 1.700 0.000   0 1.745
SEKZV7 29/10/2015 Call 18.500 0.425 0.425 0.000   0 0.445
SEKZW7 29/10/2015 Put 18.500 2.050 2.050 0.000   0 2.095
SEKZL7 29/10/2015 Call 19.000 0.305 0.305 0.000   0 0.325
SEKZM7 29/10/2015 Put 19.000 2.440 2.440 0.000   0 2.485
SEKZT7 29/10/2015 Call 19.500 0.220 0.220 0.000   0 0.235
SEKZU7 29/10/2015 Put 19.500 2.855 2.855 0.000   0 2.895
SEKZN7 29/10/2015 Call 20.000 0.155 0.155 0.000   0 0.165
SEKZO7 29/10/2015 Put 20.000 3.295 3.295 0.000   0 3.325
SEKB78 29/10/2015 Call 20.500 0.110 0.110 0.000   0 0.120
SEKB88 29/10/2015 Put 20.500 3.755 3.755 0.000   0 3.775
SEKBZ8 26/11/2015 Call 14.250 2.990 2.990 0.000      
SEKC18 26/11/2015 Put 14.250 0.310 0.310 0.000      
SEKC28 26/11/2015 Call 14.500 2.780 2.780 0.000      
SEKC38 26/11/2015 Put 14.500 0.360 0.360 0.000      
SEKC48 26/11/2015 Call 14.750 2.585 2.585 0.000      
SEKC58 26/11/2015 Put 14.750 0.415 0.415 0.000      
SEKC68 26/11/2015 Call 15.000 2.390 2.390 0.000      
SEKC78 26/11/2015 Put 15.000 0.480 0.480 0.000      
SEKC88 26/11/2015 Call 15.500 2.025 2.025 0.000      
SEKC98 26/11/2015 Put 15.500 0.620 0.620 0.000      
SEKCF8 26/11/2015 Call 16.000 1.700 1.700 0.000      
SEKCG8 26/11/2015 Put 16.000 0.800 0.800 0.000      
SEKCH8 26/11/2015 Call 16.500 1.405 1.405 0.000      
SEKCI8 26/11/2015 Put 16.500 1.010 1.010 0.000      
SEKCJ8 26/11/2015 Call 17.000 1.145 1.145 0.000      
SEKCK8 26/11/2015 Put 17.000 1.255 1.255 0.000      
SEKCL8 26/11/2015 Call 17.500 0.915 0.915 0.000      
SEKCM8 26/11/2015 Put 17.500 1.530 1.530 0.000      
SEKCN8 26/11/2015 Call 18.000 0.725 0.725 0.000      
SEKCO8 26/11/2015 Put 18.000 1.835 1.835 0.000      
SEKCP8 26/11/2015 Call 18.500 0.565 0.565 0.000      
SEKCQ8 26/11/2015 Put 18.500 2.175 2.175 0.000      
SEKCR8 26/11/2015 Call 19.000 0.435 0.435 0.000      
SEKCS8 26/11/2015 Put 19.000 2.545 2.545 0.000      
SEKCT8 26/11/2015 Call 19.500 0.335 0.335 0.000      
SEKCU8 26/11/2015 Put 19.500 2.940 2.940 0.000      
SEKCV8 26/11/2015 Call 20.000 0.250 0.250 0.000      
SEKCW8 26/11/2015 Put 20.000 3.365 3.365 0.000      
SEKCX8 26/11/2015 Call 20.500 0.185 0.185 0.000      
SEKCY8 26/11/2015 Put 20.500 3.805 3.805 0.000      
SEKBV8 17/12/2015 Call 13.500 3.665 3.665 0.000   0 3.660
SEKBW8 17/12/2015 Put 13.500 0.230 0.230 0.000   0 0.250
SEKUF7 17/12/2015 Call 13.750 3.450 3.450 0.000   0 3.445
SEKUG7 17/12/2015 Put 13.750 0.260 0.260 0.000   0 0.285
SEKTS7 17/12/2015 Call 14.000 3.235 3.235 0.000   0 3.230
SEKTT7 17/12/2015 Put 14.000 0.295 0.295 0.000   0 0.320
SEKU77 17/12/2015 Call 14.250 3.020 3.020 0.000   0 3.020
SEKU87 17/12/2015 Put 14.250 0.335 0.335 0.000   0 0.365
SEKUL7 17/12/2015 Call 14.500 2.820 2.820 0.000   0 2.820
SEKUM7 17/12/2015 Put 14.500 0.385 0.385 0.000   0 0.415
SEKTU7 17/12/2015 Call 14.750 2.620 2.620 0.000   5 2.620
SEKTV7 17/12/2015 Put 14.750 0.435 0.435 0.000   0 0.470
SEKU57 17/12/2015 Call 15.000 2.430 2.430 0.000   0 2.435
SEKU67 17/12/2015 Put 15.000 0.495 0.495 0.000   0 0.535
SEKUJ7 17/12/2015 Call 15.500 2.065 2.065 0.000   0 2.075
SEKUK7 17/12/2015 Put 15.500 0.635 0.635 0.000   0 0.675
SEKTW7 17/12/2015 Call 16.000 1.740 1.740 0.000   0 1.750
SEKTX7 17/12/2015 Put 16.000 0.810 0.810 0.000   0 0.845
SEKUD7 17/12/2015 Call 16.500 1.445 1.445 0.000   0 1.455
SEKUE7 17/12/2015 Put 16.500 1.015 1.015 0.000   0 1.055
SEKU37 17/12/2015 Call 17.000 1.180 1.180 0.000   0 1.195
SEKU47 17/12/2015 Put 17.000 1.250 1.250 0.000   0 1.295
SEKUH7 17/12/2015 Call 17.500 0.950 0.950 0.000   0 0.965
SEKUI7 17/12/2015 Put 17.500 1.515 1.515 0.000   0 1.565
SEKUB7 17/12/2015 Call 18.000 0.745 0.745 0.000   0 0.765
SEKUC7 17/12/2015 Put 18.000 1.820 1.820 0.000   0 1.870
SEKU17 17/12/2015 Call 18.500 0.580 0.580 0.000   24 0.600
SEKU27 17/12/2015 Put 18.500 2.155 2.155 0.000   0 2.205
SEKU97 17/12/2015 Call 19.000 0.450 0.450 0.000   0 0.470
SEKUA7 17/12/2015 Put 19.000 2.525 2.525 0.000   0 2.575
SEKTY7 17/12/2015 Call 19.500 0.345 0.345 0.000   200 0.360
SEKTZ7 17/12/2015 Put 19.500 2.920 2.920 0.000   0 2.970
SEKUN7 17/12/2015 Call 20.000 0.260 0.260 0.000   153 0.275
SEKUO7 17/12/2015 Put 20.000 3.345 3.345 0.000   0 3.385
SEKUP7 17/12/2015 Call 20.500 0.195 0.195 0.000   121 0.205
SEKUQ7 17/12/2015 Put 20.500 3.785 3.785 0.000   0 3.820
SEKUR7 17/12/2015 Call 21.000 0.150 0.150 0.000   0 0.155
SEKUS7 17/12/2015 Put 21.000 4.240 4.240 0.000   0 4.275
SEKVO7 17/12/2015 Call 21.500 0.110 0.110 0.000   0 0.115
SEKVP7 17/12/2015 Put 21.500 4.705 4.705 0.000   0 4.735
SEKW77 17/12/2015 Call 22.000 0.085 0.085 0.000   0 0.085
SEKW87 17/12/2015 Put 22.000 5.180 5.180 0.000   0 5.205
SEKBX8 23/03/2016 Call 13.500 3.825 3.825 0.000   0 3.810
SEKBY8 23/03/2016 Put 13.500 0.385 0.385 0.000   20 0.400
SEKBK8 23/03/2016 Call 13.750 3.620 3.620 0.000   0 3.610
SEKBL8 23/03/2016 Put 13.750 0.425 0.425 0.000   0 0.450
SEKZ37 23/03/2016 Call 14.000 3.420 3.420 0.000   0 3.415
SEKZ47 23/03/2016 Put 14.000 0.480 0.480 0.000   0 0.500
SEKYV7 23/03/2016 Call 14.250 3.225 3.225 0.000   0 3.220
SEKYW7 23/03/2016 Put 14.250 0.530 0.530 0.000   0 0.555
SEKYJ7 23/03/2016 Call 14.500 3.030 3.030 0.000   0 3.030
SEKYK7 23/03/2016 Put 14.500 0.590 0.590 0.000   0 0.615
SEKYH7 23/03/2016 Call 14.750 2.850 2.850 0.000   0 2.850
SEKYI7 23/03/2016 Put 14.750 0.660 0.660 0.000   0 0.685
SEKYB7 23/03/2016 Call 15.000 2.670 2.670 0.000   0 2.670
SEKYC7 23/03/2016 Put 15.000 0.730 0.730 0.000   0 0.755
SEKYN7 23/03/2016 Call 15.500 2.335 2.335 0.000   0 2.340
SEKYO7 23/03/2016 Put 15.500 0.890 0.890 0.000   0 0.925
SEKY97 23/03/2016 Call 16.000 2.015 2.015 0.000   0 2.025
SEKYA7 23/03/2016 Put 16.000 1.075 1.075 0.000   0 1.110
SEKYP7 23/03/2016 Call 16.500 1.735 1.735 0.000   0 1.740
SEKYQ7 23/03/2016 Put 16.500 1.290 1.290 0.000   0 1.325
SEKY57 23/03/2016 Call 17.000 1.480 1.480 0.000   0 1.485
SEKY67 23/03/2016 Put 17.000 1.530 1.530 0.000   0 1.565
SEKYD7 23/03/2016 Call 17.500 1.240 1.240 0.000   0 1.245
SEKYE7 23/03/2016 Put 17.500 1.790 1.790 0.000   0 1.825
SEKY77 23/03/2016 Call 18.000 1.035 1.035 0.000   0 1.045
SEKY87 23/03/2016 Put 18.000 2.085 2.085 0.000   0 2.125
SEKYF7 23/03/2016 Call 18.500 0.855 0.855 0.000   0 0.870
SEKYG7 23/03/2016 Put 18.500 2.405 2.405 0.000   0 2.445
SEKY37 23/03/2016 Call 19.000 0.700 0.700 0.000   0 0.710
SEKY47 23/03/2016 Put 19.000 2.750 2.750 0.000   0 2.785
SEKYT7 23/03/2016 Call 19.500 0.575 0.575 0.000   0 0.580
SEKYU7 23/03/2016 Put 19.500 3.125 3.125 0.000   0 3.160
SEKY17 23/03/2016 Call 20.000 0.470 0.470 0.000   0 0.470
SEKY27 23/03/2016 Put 20.000 3.520 3.520 0.000   0 3.550
SEKYR7 23/03/2016 Call 20.500 0.380 0.380 0.000   0 0.375
SEKYS7 23/03/2016 Put 20.500 3.930 3.930 0.000   0 3.960
SEKYL7 23/03/2016 Call 21.000 0.305 0.305 0.000   0 0.305
SEKYM7 23/03/2016 Put 21.000 4.360 4.360 0.000   0 4.390

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.