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 15.070 Down -0.230 15.070 15.090 15.180 15.200 14.965 979,604 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKIH8 27/08/2015 Call 12.000 3.085 3.085 0.000   0 3.325
SEKII8 27/08/2015 Put 12.000 0.002 0.002 0.000   0 0.001
SEKFG8 27/08/2015 Call 12.250 2.840 2.840 0.000   0 3.080
SEKFH8 27/08/2015 Put 12.250 0.004 0.004 0.000   0 0.002
SEKFI8 27/08/2015 Call 12.500 2.600 2.600 0.000   0 2.835
SEKFJ8 27/08/2015 Put 12.500 0.008 0.008 0.000   30 0.004
SEKDY8 27/08/2015 Call 12.750 2.360 2.360 0.000   0 2.590
SEKDZ8 27/08/2015 Put 12.750 0.015 0.015 0.000   0 0.008
SEKDW8 27/08/2015 Call 13.000 2.120 2.120 0.000   0 2.350
SEKDX8 27/08/2015 Put 13.000 0.025 0.025 0.000   0 0.015
SEKE18 27/08/2015 Call 13.250 1.880 1.880 0.000   0 2.110
SEKE28 27/08/2015 Put 13.250 0.040 0.040 0.000   100 0.025
SEKBR8 27/08/2015 Call 13.500 1.650 1.650 0.000   0 1.880
SEKBS8 27/08/2015 Put 13.500 0.060 0.060 0.000   50 0.040
SEKBG8 27/08/2015 Call 13.750 1.420 1.420 0.000   0 1.645
SEKBH8 27/08/2015 Put 13.750 0.085 0.085 0.090 50 140 0.060
SEKZ17 27/08/2015 Call 14.000 1.205 1.205 0.000   0 1.425
SEKZ27 27/08/2015 Put 14.000 0.125 0.125 0.000   343 0.090
SEKXR7 27/08/2015 Call 14.250 1.000 1.000 0.000   0 1.210
SEKXS7 27/08/2015 Put 14.250 0.170 0.170 0.000   0 0.130
SEKXJ7 27/08/2015 Call 14.500 0.815 0.815 0.000   100 1.010
SEKXK7 27/08/2015 Put 14.500 0.235 0.235 0.000   45 0.180
SEKWR7 27/08/2015 Call 14.750 0.645 0.645 0.000   175 0.825
SEKWS7 27/08/2015 Put 14.750 0.320 0.320 0.000   33 0.245
SEKX47 27/08/2015 Call 15.000 0.500 0.500 0.000   125 0.655
SEKX57 27/08/2015 Put 15.000 0.425 0.425 0.000   140 0.330
SEKXL7 27/08/2015 Call 15.500 0.270 0.270 0.300 100 304 0.385
SEKXM7 27/08/2015 Put 15.500 0.700 0.700 0.000   590 0.560
SEKIT8 27/08/2015 Call 15.510 0.270 0.270 0.000   55 0.380
SEKIU8 27/08/2015 Put 15.510 0.705 0.705 0.000   10 0.565
SEKX67 27/08/2015 Call 16.000 0.135 0.135 0.000   484 0.205
SEKX77 27/08/2015 Put 16.000 1.065 1.065 0.000   113 0.885
SEKWX7 27/08/2015 Call 16.500 0.060 0.060 0.000   140 0.095
SEKWY7 27/08/2015 Put 16.500 1.490 1.490 0.000   156 1.285
SEKXC7 27/08/2015 Call 17.000 0.025 0.025 0.000   20 0.040
SEKXD7 27/08/2015 Put 17.000 1.950 1.950 0.000   100 1.735
SEKWZ7 27/08/2015 Call 17.500 0.008 0.008 0.000   2,101 0.015
SEKX17 27/08/2015 Put 17.500 2.435 2.435 0.000   205 2.215
SEKCZ8 27/08/2015 Call 17.510 0.008 0.008 0.000   0 0.015
SEKD18 27/08/2015 Put 17.510 2.435 2.435 0.000 80 80 2.215
SEKXA7 27/08/2015 Call 18.000 0.003 0.003 0.000   50 0.006
SEKXB7 27/08/2015 Put 18.000 2.930 2.930 0.000   0 2.705
SEKD68 27/08/2015 Call 18.010 0.003 0.003 0.000   0 0.006
SEKD78 27/08/2015 Put 18.010 2.925 2.925 0.000   50 2.705
SEKWT7 27/08/2015 Call 18.500 0.001 0.001 0.000   100 0.002
SEKWU7 27/08/2015 Put 18.500 3.430 3.430 0.000   0 3.205
SEKX87 27/08/2015 Call 19.000 0.000 0.000 0.000   0 0.001
SEKX97 27/08/2015 Put 19.000 3.930 3.930 0.000   0 3.700
SEKWV7 27/08/2015 Call 19.500 0.000 0.000 0.000   0 0.000
SEKWW7 27/08/2015 Put 19.500 4.430 4.430 0.000   0 4.200
SEKXH7 27/08/2015 Call 20.000 0.000 0.000 0.000   0 0.000
SEKXI7 27/08/2015 Put 20.000 4.930 4.930 0.000   0 4.700
SEKX27 27/08/2015 Call 20.500 0.000 0.000 0.000   0 0.000
SEKX37 27/08/2015 Put 20.500 5.430 5.430 0.000   0 5.200
SEKXF7 27/08/2015 Call 21.000 0.000 0.000 0.000   0 0.000
SEKXG7 27/08/2015 Put 21.000 5.930 5.930 0.000   0 5.700
SEKXT7 27/08/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SEKXU7 27/08/2015 Put 21.500 6.430 6.430 0.000   0 6.200
SEKWA7 24/09/2015 Call 0.010 14.900 14.900 0.000   0 15.135
SEKWL7 24/09/2015 Call 11.000 4.105 4.105 0.000   0 4.330
SEKWM7 24/09/2015 Put 11.000 0.004 0.004 0.000   350 0.003
SEKWO7 24/09/2015 Call 12.000 3.125 3.125 0.000   0 3.355
SEKWN7 24/09/2015 Put 12.000 0.030 0.030 0.000   166 0.025
SEKFM8 24/09/2015 Call 12.250 2.885 2.885 0.000   0 3.115
SEKFN8 24/09/2015 Put 12.250 0.040 0.040 0.000   0 0.035
SEKFK8 24/09/2015 Call 12.500 2.645 2.645 0.000   0 2.875
SEKFL8 24/09/2015 Put 12.500 0.060 0.060 0.000   165 0.050
SEKE58 24/09/2015 Call 12.750 2.410 2.410 0.000   0 2.640
SEKE68 24/09/2015 Put 12.750 0.085 0.085 0.000   0 0.070
SEKE78 24/09/2015 Call 13.000 2.175 2.175 0.000   0 2.405
SEKE88 24/09/2015 Put 13.000 0.115 0.115 0.000   114 0.090
SEKWF7 24/09/2015 Call 13.010 2.015 2.015 0.000   0 2.240
SEKWG7 24/09/2015 Put 13.010 0.115 0.115 0.000   0 0.090
SEKE38 24/09/2015 Call 13.250 1.950 1.950 0.000   0 2.175
SEKE48 24/09/2015 Put 13.250 0.145 0.145 0.000   100 0.120
SEKQS7 24/09/2015 Call 13.500 1.730 1.730 0.000   0 1.945
SEKQT7 24/09/2015 Put 13.500 0.180 0.180 0.000   0 0.150
SEKWE7 24/09/2015 Call 13.510 1.585 1.585 0.000   0 1.795
SEKWD7 24/09/2015 Put 13.510 0.185 0.185 0.000   350 0.150
SEKQE7 24/09/2015 Call 13.750 1.515 1.515 0.000   0 1.725
SEKQF7 24/09/2015 Put 13.750 0.230 0.230 0.000   200 0.185
SEKQA7 24/09/2015 Call 14.000 1.315 1.315 0.000   50 1.515
SEKQB7 24/09/2015 Put 14.000 0.290 0.290 0.000   34 0.235
SEKWB7 24/09/2015 Call 14.010 1.190 1.190 0.000   0 1.385
SEKWC7 24/09/2015 Put 14.010 0.290 0.290 0.000   0 0.240
SEKPL7 24/09/2015 Call 14.250 1.120 1.120 0.000   0 1.315
SEKPM7 24/09/2015 Put 14.250 0.355 0.355 0.000   0 0.295
SEKIV8 24/09/2015 Call 14.260 1.015 1.015 0.000   0 1.195
SEKIW8 24/09/2015 Put 14.260 0.360 0.360 0.000   0 0.295
SEKP97 24/09/2015 Call 14.500 0.945 0.945 0.000   0 1.130
SEKPK7 24/09/2015 Put 14.500 0.445 0.445 0.000   11 0.370
SEKIY8 24/09/2015 Call 14.510 0.850 0.850 0.000   0 1.020
SEKIX8 24/09/2015 Put 14.510 0.445 0.445 0.000   0 0.370
SEKPX7 24/09/2015 Call 14.750 0.790 0.790 0.000   264 0.955
SEKPY7 24/09/2015 Put 14.750 0.545 0.545 0.000   0 0.455
SEKIZ8 24/09/2015 Call 14.760 0.705 0.705 0.000   0 0.860
SEKJ18 24/09/2015 Put 14.760 0.550 0.550 0.000   20 0.460
SEKQ67 24/09/2015 Call 15.000 0.645 0.645 0.000   5,014 0.800
SEKQ77 24/09/2015 Put 15.000 0.665 0.665 0.000   111 0.560
SEKQ87 24/09/2015 Call 15.500 0.415 0.415 0.000   182 0.535
SEKQ97 24/09/2015 Put 15.500 0.955 0.955 0.000   15 0.815
SEKK58 24/09/2015 Call 15.510 0.365 0.365 0.000   0 0.480
SEKK68 24/09/2015 Put 15.510 0.960 0.960 0.000   0 0.820
SEKP77 24/09/2015 Call 16.000 0.250 0.250 0.250 20 317 0.340
SEKP87 24/09/2015 Put 16.000 1.305 1.305 0.000   6 1.135
SEKKD8 24/09/2015 Call 16.010 0.220 0.220 0.000      
SEKKE8 24/09/2015 Put 16.010 1.310 1.310 0.000      
SEKPT7 24/09/2015 Call 16.500 0.145 0.145 0.000   80 0.205
SEKPU7 24/09/2015 Put 16.500 1.710 1.710 0.000   60 1.515
SEKKG8 24/09/2015 Call 16.510 0.130 0.130 0.000      
SEKKF8 24/09/2015 Put 16.510 1.715 1.715 0.000      
SEKP57 24/09/2015 Call 17.000 0.080 0.080 0.000   685 0.120
SEKP67 24/09/2015 Put 17.000 2.150 2.150 0.000   0 1.940
SEKK88 24/09/2015 Call 17.010 0.070 0.070 0.000   0 0.105
SEKK78 24/09/2015 Put 17.010 2.155 2.155 0.000 80 0 1.945
SEKPV7 24/09/2015 Call 17.500 0.040 0.040 0.000   577 0.065
SEKPW7 24/09/2015 Put 17.500 2.620 2.620 0.000   20 2.400
SEKKH8 24/09/2015 Call 17.510 0.035 0.035 0.000      
SEKKI8 24/09/2015 Put 17.510 2.620 2.620 0.000      
SEKPN7 24/09/2015 Call 18.000 0.020 0.020 0.000   0 0.035
SEKPO7 24/09/2015 Put 18.000 3.100 3.100 0.000   0 2.875
SEKZ67 24/09/2015 Call 18.010 0.020 0.020 0.000   0 0.035
SEKZ57 24/09/2015 Put 18.010 3.105 3.105 0.000   15 2.880
SEKPR7 24/09/2015 Call 18.500 0.009 0.009 0.000   0 0.020
SEKPS7 24/09/2015 Put 18.500 3.590 3.590 0.000   0 3.365
SEKPP7 24/09/2015 Call 19.000 0.004 0.004 0.000   100 0.009
SEKPQ7 24/09/2015 Put 19.000 4.085 4.085 0.000   0 3.855
SEKQ47 24/09/2015 Call 19.500 0.002 0.002 0.000   30 0.005
SEKQ57 24/09/2015 Put 19.500 4.585 4.585 0.000   0 4.355
SEKPZ7 24/09/2015 Call 20.000 0.001 0.001 0.000   81 0.002
SEKQ17 24/09/2015 Put 20.000 5.080 5.080 0.000   0 4.850
SEKQ27 24/09/2015 Call 20.500 0.000 0.000 0.000   0 0.001
SEKQ37 24/09/2015 Put 20.500 5.580 5.580 0.000   0 5.350
SEKRY7 24/09/2015 Call 21.000 0.000 0.000 0.000   0 0.000
SEKRZ7 24/09/2015 Put 21.000 6.080 6.080 0.000   0 5.850
SEKT47 24/09/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SEKT57 24/09/2015 Put 21.500 6.580 6.580 0.000   0 6.345
SEKW57 24/09/2015 Call 22.000 0.000 0.000 0.000   0 0.000
SEKW67 24/09/2015 Put 22.000 7.075 7.075 0.000   0 6.845
SEKXO7 24/09/2015 Call 22.010 0.000 0.000 0.000   0 0.000
SEKXN7 24/09/2015 Put 22.010 7.080 7.080 0.000   0 6.845
SEKXP7 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
SEKXQ7 24/09/2015 Put 23.010 8.075 8.075 0.000   20 7.845
SEKIJ8 29/10/2015 Call 12.000 3.135 3.135 0.000   0 3.375
SEKIK8 29/10/2015 Put 12.000 0.080 0.080 0.000   0 0.065
SEKFO8 29/10/2015 Call 12.250 2.905 2.905 0.000   0 3.140
SEKFP8 29/10/2015 Put 12.250 0.100 0.100 0.000   30 0.085
SEKFQ8 29/10/2015 Call 12.500 2.675 2.675 0.000   0 2.905
SEKFR8 29/10/2015 Put 12.500 0.125 0.125 0.000   0 0.105
SEKEI8 29/10/2015 Call 12.750 2.440 2.440 0.000   0 2.670
SEKEJ8 29/10/2015 Put 12.750 0.155 0.155 0.000   0 0.130
SEKEG8 29/10/2015 Call 13.000 2.215 2.215 0.000   0 2.440
SEKEH8 29/10/2015 Put 13.000 0.190 0.190 0.000   0 0.160
SEKE98 29/10/2015 Call 13.250 1.995 1.995 0.000   0 2.215
SEKEF8 29/10/2015 Put 13.250 0.230 0.230 0.000   0 0.200
SEKBT8 29/10/2015 Call 13.500 1.785 1.785 0.000   0 2.000
SEKBU8 29/10/2015 Put 13.500 0.280 0.280 0.000   24 0.240
SEKBI8 29/10/2015 Call 13.750 1.580 1.580 0.000   0 1.790
SEKBJ8 29/10/2015 Put 13.750 0.340 0.340 0.000   0 0.290
SEKZB7 29/10/2015 Call 14.000 1.390 1.390 0.000   0 1.590
SEKZC7 29/10/2015 Put 14.000 0.405 0.405 0.000   0 0.350
SEKZP7 29/10/2015 Call 14.250 1.210 1.210 0.000   0 1.395
SEKZQ7 29/10/2015 Put 14.250 0.490 0.490 0.000   10 0.420
SEKB18 29/10/2015 Call 14.500 1.045 1.045 0.000   0 1.225
SEKB28 29/10/2015 Put 14.500 0.580 0.580 0.000   0 0.500
SEKZH7 29/10/2015 Call 14.750 0.895 0.895 0.000   0 1.060
SEKZI7 29/10/2015 Put 14.750 0.690 0.690 0.000   0 0.595
SEKZD7 29/10/2015 Call 15.000 0.760 0.760 0.000   0 0.910
SEKZE7 29/10/2015 Put 15.000 0.810 0.810 0.000   0 0.700
SEKB58 29/10/2015 Call 15.500 0.535 0.535 0.000   2,568 0.655
SEKB68 29/10/2015 Put 15.500 1.090 1.090 0.000   0 0.955
SEKK98 29/10/2015 Call 15.510 0.520 0.520 0.000   0 0.640
SEKKA8 29/10/2015 Put 15.510 1.090 1.090 0.000   0 0.955
SEKZJ7 29/10/2015 Call 16.000 0.365 0.365 0.000   0 0.460
SEKZK7 29/10/2015 Put 16.000 1.420 1.420 0.000   0 1.265
SEKKC8 29/10/2015 Call 16.010 0.355 0.355 0.000   0 0.450
SEKKB8 29/10/2015 Put 16.010 1.420 1.420 0.000   0 1.260
SEKB38 29/10/2015 Call 16.500 0.240 0.240 0.000   0 0.315
SEKB48 29/10/2015 Put 16.500 1.800 1.800 0.000   0 1.620
SEKZF7 29/10/2015 Call 17.000 0.160 0.160 0.000   30 0.210
SEKZG7 29/10/2015 Put 17.000 2.215 2.215 0.000   0 2.020
SEKZX7 29/10/2015 Call 17.500 0.105 0.105 0.000   600 0.140
SEKZY7 29/10/2015 Put 17.500 2.660 2.660 0.000   0 2.450
SEKZR7 29/10/2015 Call 18.000 0.065 0.065 0.000   600 0.090
SEKZS7 29/10/2015 Put 18.000 3.125 3.125 0.000   0 2.910
SEKZV7 29/10/2015 Call 18.500 0.045 0.045 0.000   0 0.060
SEKZW7 29/10/2015 Put 18.500 3.605 3.605 0.000   0 3.380
SEKZL7 29/10/2015 Call 19.000 0.025 0.025 0.000   0 0.040
SEKZM7 29/10/2015 Put 19.000 4.095 4.095 0.000   0 3.865
SEKZT7 29/10/2015 Call 19.500 0.015 0.015 0.000   0 0.025
SEKZU7 29/10/2015 Put 19.500 4.585 4.585 0.000   0 4.355
SEKZN7 29/10/2015 Call 20.000 0.010 0.010 0.000   0 0.015
SEKZO7 29/10/2015 Put 20.000 5.080 5.080 0.000   0 4.850
SEKB78 29/10/2015 Call 20.500 0.006 0.006 0.000   0 0.009
SEKB88 29/10/2015 Put 20.500 5.580 5.580 0.000   0 5.345
SEKIL8 26/11/2015 Call 12.000 3.140 3.140 0.000   0 3.390
SEKIM8 26/11/2015 Put 12.000 0.115 0.115 0.000   0 0.095
SEKFS8 26/11/2015 Call 12.250 2.920 2.920 0.000   0 3.155
SEKFT8 26/11/2015 Put 12.250 0.140 0.140 0.000   0 0.120
SEKFU8 26/11/2015 Call 12.500 2.695 2.695 0.000   0 2.925
SEKFV8 26/11/2015 Put 12.500 0.170 0.170 0.000   30 0.145
SEKES8 26/11/2015 Call 12.750 2.475 2.475 0.000   0 2.695
SEKET8 26/11/2015 Put 12.750 0.205 0.205 0.000   70 0.175
SEKEO8 26/11/2015 Call 13.000 2.255 2.255 0.000   0 2.475
SEKEP8 26/11/2015 Put 13.000 0.245 0.245 0.000   0 0.215
SEKEM8 26/11/2015 Call 13.250 2.050 2.050 0.000   0 2.260
SEKEN8 26/11/2015 Put 13.250 0.300 0.300 0.000   0 0.250
SEKEK8 26/11/2015 Call 13.500 1.845 1.845 0.000   0 2.050
SEKEL8 26/11/2015 Put 13.500 0.355 0.355 0.000   0 0.305
SEKEQ8 26/11/2015 Call 13.750 1.655 1.655 0.000   0 1.850
SEKER8 26/11/2015 Put 13.750 0.425 0.425 0.000   0 0.360
SEKD28 26/11/2015 Call 14.000 1.470 1.470 0.000   0 1.665
SEKD38 26/11/2015 Put 14.000 0.500 0.500 0.000   0 0.430
SEKBZ8 26/11/2015 Call 14.250 1.305 1.305 0.000   0 1.485
SEKC18 26/11/2015 Put 14.250 0.590 0.590 0.000   0 0.510
SEKC28 26/11/2015 Call 14.500 1.145 1.145 0.000   0 1.320
SEKC38 26/11/2015 Put 14.500 0.690 0.690 0.000   0 0.600
SEKC48 26/11/2015 Call 14.750 1.005 1.005 0.000   0 1.165
SEKC58 26/11/2015 Put 14.750 0.805 0.805 0.000   0 0.695
SEKC68 26/11/2015 Call 15.000 0.875 0.875 0.000   15 1.025
SEKC78 26/11/2015 Put 15.000 0.925 0.925 0.000   0 0.810
SEKC88 26/11/2015 Call 15.500 0.650 0.650 0.000   0 0.780
SEKC98 26/11/2015 Put 15.500 1.205 1.205 0.000   0 1.065
SEKCF8 26/11/2015 Call 16.000 0.475 0.475 0.000   0 0.580
SEKCG8 26/11/2015 Put 16.000 1.530 1.530 0.000   10 1.360
SEKCH8 26/11/2015 Call 16.500 0.340 0.340 0.000   0 0.420
SEKCI8 26/11/2015 Put 16.500 1.890 1.890 0.000   20 1.710
SEKCJ8 26/11/2015 Call 17.000 0.240 0.240 0.000   0 0.300
SEKCK8 26/11/2015 Put 17.000 2.280 2.280 0.000   0 2.090
SEKCL8 26/11/2015 Call 17.500 0.170 0.170 0.000   0 0.210
SEKCM8 26/11/2015 Put 17.500 2.705 2.705 0.000   0 2.510
SEKCN8 26/11/2015 Call 18.000 0.115 0.115 0.000   0 0.145
SEKCO8 26/11/2015 Put 18.000 3.155 3.155 0.000   0 2.950
SEKCP8 26/11/2015 Call 18.500 0.080 0.080 0.000   0 0.100
SEKCQ8 26/11/2015 Put 18.500 3.620 3.620 0.000   0 3.415
SEKCR8 26/11/2015 Call 19.000 0.055 0.055 0.000   0 0.070
SEKCS8 26/11/2015 Put 19.000 4.100 4.100 0.000   0 3.885
SEKCT8 26/11/2015 Call 19.500 0.035 0.035 0.000   0 0.050
SEKCU8 26/11/2015 Put 19.500 4.585 4.585 0.000   0 4.370
SEKCV8 26/11/2015 Call 20.000 0.025 0.025 0.000   0 0.035
SEKCW8 26/11/2015 Put 20.000 5.080 5.080 0.000   0 4.855
SEKCX8 26/11/2015 Call 20.500 0.015 0.015 0.000   0 0.025
SEKCY8 26/11/2015 Put 20.500 5.575 5.575 0.000   0 5.350
SEKIN8 17/12/2015 Call 12.000 3.175 3.175 0.000   0 3.405
SEKIO8 17/12/2015 Put 12.000 0.140 0.140 0.000   0 0.135
SEKFW8 17/12/2015 Call 12.250 2.950 2.950 0.000   0 3.175
SEKFX8 17/12/2015 Put 12.250 0.170 0.170 0.000   0 0.160
SEKFY8 17/12/2015 Call 12.500 2.725 2.725 0.000   0 2.950
SEKFZ8 17/12/2015 Put 12.500 0.205 0.205 0.000   0 0.185
SEKEU8 17/12/2015 Call 12.750 2.505 2.505 0.000   0 2.730
SEKEV8 17/12/2015 Put 12.750 0.245 0.245 0.000   0 0.220
SEKEY8 17/12/2015 Call 13.000 2.290 2.290 0.000   0 2.510
SEKEZ8 17/12/2015 Put 13.000 0.285 0.285 0.000   0 0.260
SEKEW8 17/12/2015 Call 13.250 2.090 2.090 0.000   0 2.305
SEKEX8 17/12/2015 Put 13.250 0.340 0.340 0.000   0 0.305
SEKBV8 17/12/2015 Call 13.500 1.895 1.895 0.000   0 2.100
SEKBW8 17/12/2015 Put 13.500 0.395 0.395 0.000   0 0.355
SEKUF7 17/12/2015 Call 13.750 1.710 1.710 0.000   0 1.905
SEKUG7 17/12/2015 Put 13.750 0.465 0.465 0.000   0 0.415
SEKTS7 17/12/2015 Call 14.000 1.535 1.535 0.000   0 1.725
SEKTT7 17/12/2015 Put 14.000 0.540 0.540 0.000   0 0.485
SEKU77 17/12/2015 Call 14.250 1.375 1.375 0.000   0 1.550
SEKU87 17/12/2015 Put 14.250 0.625 0.625 0.000   0 0.565
SEKUL7 17/12/2015 Call 14.500 1.220 1.220 0.000   0 1.385
SEKUM7 17/12/2015 Put 14.500 0.725 0.725 0.000   0 0.650
SEKTU7 17/12/2015 Call 14.750 1.080 1.080 0.000   705 1.235
SEKTV7 17/12/2015 Put 14.750 0.835 0.835 0.000   0 0.750
SEKU57 17/12/2015 Call 15.000 0.950 0.950 0.000   0 1.090
SEKU67 17/12/2015 Put 15.000 0.955 0.955 0.000   0 0.860
SEKUJ7 17/12/2015 Call 15.500 0.725 0.725 0.000   2,100 0.845
SEKUK7 17/12/2015 Put 15.500 1.230 1.230 0.000   0 1.110
SEKTW7 17/12/2015 Call 16.000 0.545 0.545 0.000   0 0.640
SEKTX7 17/12/2015 Put 16.000 1.550 1.550 0.000   0 1.410
SEKUD7 17/12/2015 Call 16.500 0.400 0.400 0.000   0 0.475
SEKUE7 17/12/2015 Put 16.500 1.910 1.910 0.000   32 1.750
SEKU37 17/12/2015 Call 17.000 0.295 0.295 0.000   0 0.350
SEKU47 17/12/2015 Put 17.000 2.305 2.305 0.000   0 2.125
SEKUH7 17/12/2015 Call 17.500 0.215 0.215 0.000   0 0.255
SEKUI7 17/12/2015 Put 17.500 2.725 2.725 0.000   0 2.535
SEKUB7 17/12/2015 Call 18.000 0.155 0.155 0.000   0 0.185
SEKUC7 17/12/2015 Put 18.000 3.170 3.170 0.000   0 2.975
SEKU17 17/12/2015 Call 18.500 0.115 0.115 0.000   24 0.135
SEKU27 17/12/2015 Put 18.500 3.635 3.635 0.000   0 3.430
SEKU97 17/12/2015 Call 19.000 0.085 0.085 0.000   0 0.100
SEKUA7 17/12/2015 Put 19.000 4.110 4.110 0.000   0 3.895
SEKTY7 17/12/2015 Call 19.500 0.060 0.060 0.000   200 0.075
SEKTZ7 17/12/2015 Put 19.500 4.595 4.595 0.000   0 4.375
SEKUN7 17/12/2015 Call 20.000 0.045 0.045 0.000   153 0.055
SEKUO7 17/12/2015 Put 20.000 5.085 5.085 0.000   0 4.860
SEKUP7 17/12/2015 Call 20.500 0.035 0.035 0.000   121 0.040
SEKUQ7 17/12/2015 Put 20.500 5.580 5.580 0.000   0 5.355
SEKUR7 17/12/2015 Call 21.000 0.025 0.025 0.000   0 0.030
SEKUS7 17/12/2015 Put 21.000 6.075 6.075 0.000   0 5.845
SEKVO7 17/12/2015 Call 21.500 0.015 0.015 0.000   0 0.020
SEKVP7 17/12/2015 Put 21.500 6.575 6.575 0.000   0 6.345
SEKW77 17/12/2015 Call 22.000 0.010 0.010 0.000   0 0.015
SEKW87 17/12/2015 Put 22.000 7.070 7.070 0.000   0 6.840
SEKJU8 28/01/2016 Call 13.250 2.175 2.175 0.000   0 2.400
SEKJV8 28/01/2016 Put 13.250 0.420 0.420 0.000   0 0.365
SEKJY8 28/01/2016 Call 13.500 1.995 1.995 0.000   0 2.205
SEKJZ8 28/01/2016 Put 13.500 0.495 0.495 0.000   0 0.425
SEKJE8 28/01/2016 Call 13.750 1.820 1.820 0.000   0 2.030
SEKJF8 28/01/2016 Put 13.750 0.565 0.565 0.000   0 0.500
SEKJK8 28/01/2016 Call 14.000 1.660 1.660 0.000   0 1.850
SEKJL8 28/01/2016 Put 14.000 0.655 0.655 0.000   0 0.570
SEKJQ8 28/01/2016 Call 14.250 1.505 1.505 0.000   0 1.690
SEKJR8 28/01/2016 Put 14.250 0.750 0.750 0.000   0 0.655
SEKK18 28/01/2016 Call 14.500 1.360 1.360 0.000   0 1.530
SEKK28 28/01/2016 Put 14.500 0.855 0.855 0.000   0 0.750
SEKJA8 28/01/2016 Call 14.750 1.225 1.225 0.000   0 1.385
SEKJB8 28/01/2016 Put 14.750 0.965 0.965 0.000   0 0.855
SEKJI8 28/01/2016 Call 15.000 1.100 1.100 0.000   0 1.250
SEKJJ8 28/01/2016 Put 15.000 1.090 1.090 0.000   0 0.965
SEKJW8 28/01/2016 Call 15.500 0.880 0.880 0.000   0 1.005
SEKJX8 28/01/2016 Put 15.500 1.370 1.370 0.000   0 1.225
SEKJM8 28/01/2016 Call 16.000 0.690 0.690 0.000   0 0.805
SEKJN8 28/01/2016 Put 16.000 1.685 1.685 0.000   0 1.520
SEKK38 28/01/2016 Call 16.500 0.540 0.540 0.000   0 0.630
SEKK48 28/01/2016 Put 16.500 2.035 2.035 0.000   0 1.850
SEKJO8 28/01/2016 Call 17.000 0.415 0.415 0.000   0 0.490
SEKJP8 28/01/2016 Put 17.000 2.415 2.415 0.000   0 2.210
SEKJC8 28/01/2016 Call 17.500 0.315 0.315 0.000   0 0.370
SEKJD8 28/01/2016 Put 17.500 2.820 2.820 0.000   0 2.600
SEKJS8 28/01/2016 Call 18.000 0.235 0.235 0.000   0 0.280
SEKJT8 28/01/2016 Put 18.000 3.245 3.245 0.000   0 3.020
SEKJG8 28/01/2016 Call 18.500 0.175 0.175 0.000   0 0.205
SEKJH8 28/01/2016 Put 18.500 3.690 3.690 0.000   0 3.460
SEKKJ8 28/01/2016 Call 19.000 0.130 0.130 0.000      
SEKKK8 28/01/2016 Put 19.000 4.150 4.150 0.000      
SEKIP8 23/03/2016 Call 12.000 3.295 3.295 0.000   0 3.515
SEKIQ8 23/03/2016 Put 12.000 0.275 0.275 0.000   0 0.265
SEKG18 23/03/2016 Call 12.250 3.090 3.090 0.000   30 3.300
SEKG28 23/03/2016 Put 12.250 0.320 0.320 0.000   0 0.300
SEKG38 23/03/2016 Call 12.500 2.885 2.885 0.000   0 3.090
SEKG48 23/03/2016 Put 12.500 0.370 0.370 0.000   0 0.340
SEKF18 23/03/2016 Call 12.750 2.690 2.690 0.000   0 2.885
SEKF28 23/03/2016 Put 12.750 0.425 0.425 0.000   0 0.395
SEKF58 23/03/2016 Call 13.000 2.495 2.495 0.000   0 2.690
SEKF68 23/03/2016 Put 13.000 0.485 0.485 0.000   0 0.450
SEKF38 23/03/2016 Call 13.250 2.310 2.310 0.000   0 2.495
SEKF48 23/03/2016 Put 13.250 0.555 0.555 0.000   0 0.510
SEKBX8 23/03/2016 Call 13.500 2.130 2.130 0.000   0 2.315
SEKBY8 23/03/2016 Put 13.500 0.630 0.630 0.000   20 0.585
SEKBK8 23/03/2016 Call 13.750 1.960 1.960 0.000   0 2.140
SEKBL8 23/03/2016 Put 13.750 0.715 0.715 0.000   0 0.655
SEKZ37 23/03/2016 Call 14.000 1.800 1.800 0.000   25 1.970
SEKZ47 23/03/2016 Put 14.000 0.805 0.805 0.000   25 0.740
SEKYV7 23/03/2016 Call 14.250 1.640 1.640 0.000   0 1.810
SEKYW7 23/03/2016 Put 14.250 0.900 0.900 0.000   0 0.835
SEKYJ7 23/03/2016 Call 14.500 1.500 1.500 0.000   0 1.650
SEKYK7 23/03/2016 Put 14.500 1.010 1.010 0.000   0 0.930
SEKYH7 23/03/2016 Call 14.750 1.360 1.360 0.000   100 1.515
SEKYI7 23/03/2016 Put 14.750 1.125 1.125 0.000   0 1.040
SEKYB7 23/03/2016 Call 15.000 1.235 1.235 0.000   37 1.375
SEKYC7 23/03/2016 Put 15.000 1.250 1.250 0.000   0 1.150
SEKYN7 23/03/2016 Call 15.500 1.005 1.005 0.000   0 1.130
SEKYO7 23/03/2016 Put 15.500 1.520 1.520 0.000   0 1.410
SEKY97 23/03/2016 Call 16.000 0.810 0.810 0.000   0 0.920
SEKYA7 23/03/2016 Put 16.000 1.830 1.830 0.000   0 1.700
SEKYP7 23/03/2016 Call 16.500 0.655 0.655 0.000   0 0.740
SEKYQ7 23/03/2016 Put 16.500 2.170 2.170 0.000   0 2.020
SEKY57 23/03/2016 Call 17.000 0.520 0.520 0.000   0 0.585
SEKY67 23/03/2016 Put 17.000 2.535 2.535 0.000   0 2.370
SEKYD7 23/03/2016 Call 17.500 0.410 0.410 0.000   0 0.470
SEKYE7 23/03/2016 Put 17.500 2.925 2.925 0.000   0 2.750
SEKY77 23/03/2016 Call 18.000 0.325 0.325 0.000   0 0.370
SEKY87 23/03/2016 Put 18.000 3.340 3.340 0.000   0 3.155
SEKYF7 23/03/2016 Call 18.500 0.260 0.260 0.000   0 0.295
SEKYG7 23/03/2016 Put 18.500 3.765 3.765 0.000   0 3.575
SEKY37 23/03/2016 Call 19.000 0.205 0.205 0.000   0 0.235
SEKY47 23/03/2016 Put 19.000 4.215 4.215 0.000   0 4.015
SEKYT7 23/03/2016 Call 19.500 0.165 0.165 0.000   0 0.190
SEKYU7 23/03/2016 Put 19.500 4.675 4.675 0.000   0 4.465
SEKY17 23/03/2016 Call 20.000 0.130 0.130 0.000   0 0.150
SEKY27 23/03/2016 Put 20.000 5.140 5.140 0.000   0 4.930
SEKYR7 23/03/2016 Call 20.500 0.110 0.110 0.000   0 0.125
SEKYS7 23/03/2016 Put 20.500 5.620 5.620 0.000   0 5.400
SEKYL7 23/03/2016 Call 21.000 0.090 0.090 0.000   0 0.100
SEKYM7 23/03/2016 Put 21.000 6.105 6.105 0.000   0 5.880
SEKIR8 23/06/2016 Call 12.000 3.340 3.340 0.000   0 3.540
SEKIS8 23/06/2016 Put 12.000 0.365 0.365 0.000   0 0.330
SEKG78 23/06/2016 Call 12.250 3.150 3.150 0.000   0 3.345
SEKG88 23/06/2016 Put 12.250 0.430 0.430 0.000   0 0.390
SEKGR8 23/06/2016 Call 12.500 2.965 2.965 0.000   0 3.155
SEKGS8 23/06/2016 Put 12.500 0.495 0.495 0.000   0 0.450
SEKI68 23/06/2016 Call 12.750 2.790 2.790 0.000   0 2.970
SEKI78 23/06/2016 Put 12.750 0.570 0.570 0.000   0 0.515
SEKG58 23/06/2016 Call 13.000 2.620 2.620 0.000   0 2.800
SEKG68 23/06/2016 Put 13.000 0.650 0.650 0.000   0 0.595
SEKGV8 23/06/2016 Call 13.250 2.455 2.455 0.000   0 2.630
SEKGW8 23/06/2016 Put 13.250 0.735 0.735 0.000   0 0.680
SEKI28 23/06/2016 Call 13.500 2.300 2.300 0.000   0 2.465
SEKI38 23/06/2016 Put 13.500 0.835 0.835 0.000   0 0.765
SEKI88 23/06/2016 Call 13.750 2.150 2.150 0.000   0 2.315
SEKI98 23/06/2016 Put 13.750 0.935 0.935 0.000   0 0.865
SEKGP8 23/06/2016 Call 14.000 2.005 2.005 0.000   0 2.165
SEKGQ8 23/06/2016 Put 14.000 1.040 1.040 0.000   0 0.965
SEKGT8 23/06/2016 Call 14.250 1.875 1.875 0.000   0 2.025
SEKGU8 23/06/2016 Put 14.250 1.160 1.160 0.000   0 1.070
SEKGZ8 23/06/2016 Call 14.500 1.745 1.745 0.000   0 1.895
SEKI18 23/06/2016 Put 14.500 1.280 1.280 0.000   0 1.190
SEKGL8 23/06/2016 Call 14.750 1.620 1.620 0.000   0 1.765
SEKGM8 23/06/2016 Put 14.750 1.405 1.405 0.000   0 1.310
SEKGN8 23/06/2016 Call 15.000 1.510 1.510 0.000   0 1.640
SEKGO8 23/06/2016 Put 15.000 1.545 1.545 0.000   0 1.440
SEKI48 23/06/2016 Call 15.500 1.295 1.295 0.000   0 1.420
SEKI58 23/06/2016 Put 15.500 1.830 1.830 0.000   0 1.720
SEKG98 23/06/2016 Call 16.000 1.110 1.110 0.000   0 1.225
SEKGK8 23/06/2016 Put 16.000 2.145 2.145 0.000   0 2.025
SEKGX8 23/06/2016 Call 16.500 0.940 0.940 0.000   0 1.045
SEKGY8 23/06/2016 Put 16.500 2.480 2.480 0.000   0 2.340
SEKJ28 23/06/2016 Call 17.000 0.795 0.795 0.000   0 0.900
SEKJ38 23/06/2016 Put 17.000 2.835 2.835 0.000   0 2.695
SEKJ48 23/06/2016 Call 17.500 0.675 0.675 0.670 50 0 0.765
SEKJ58 23/06/2016 Put 17.500 3.215 3.215 0.000   0 3.055
SEKJ68 23/06/2016 Call 18.000 0.565 0.565 0.000   0 0.650
SEKJ78 23/06/2016 Put 18.000 3.600 3.600 0.000   0 3.440
SEKJ88 23/06/2016 Call 18.500 0.485 0.485 0.000   0 0.550
SEKJ98 23/06/2016 Put 18.500 4.010 4.010 0.000   0 3.840
SEKKL8 23/06/2016 Call 19.000 0.410 0.410 0.000      
SEKKM8 23/06/2016 Put 19.000 4.430 4.430 0.000      

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.