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 16.420 Up 0.020 16.400 16.440 16.350 16.440 16.300 1,061,921 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKGQ7 28/08/2014 Call 13.750 2.730 2.730 0.000   0 2.730
SEKGR7 28/08/2014 Put 13.750 0.030 0.030 0.000   0 0.030
SEKGO7 28/08/2014 Call 14.000 2.480 2.480 0.000   0 2.480
SEKGP7 28/08/2014 Put 14.000 0.035 0.035 0.000   0 0.035
SEKCY7 28/08/2014 Call 14.250 2.240 2.240 0.000   0 2.240
SEKCZ7 28/08/2014 Put 14.250 0.045 0.045 0.000   0 0.045
SEKD77 28/08/2014 Call 14.500 2.000 2.000 0.000   0 2.000
SEKD87 28/08/2014 Put 14.500 0.055 0.055 0.000   0 0.055
SEKD97 28/08/2014 Call 14.750 1.770 1.770 0.000   0 1.770
SEKDK7 28/08/2014 Put 14.750 0.070 0.070 0.000   100 0.070
SEKCQ7 28/08/2014 Call 15.000 1.545 1.545 0.000   0 1.545
SEKCR7 28/08/2014 Put 15.000 0.095 0.095 0.000   1,462 0.095
SEKM37 28/08/2014 Call 15.010            
SEKM47 28/08/2014 Put 15.010            
SEKD57 28/08/2014 Call 15.500 1.125 1.125 0.000   0 1.125
SEKD67 28/08/2014 Put 15.500 0.175 0.175 0.000   270 0.175
SEKM67 28/08/2014 Call 15.510            
SEKM57 28/08/2014 Put 15.510            
SEKCS7 28/08/2014 Call 16.000 0.760 0.760 0.000   0 0.760
SEKCT7 28/08/2014 Put 16.000 0.310 0.310 0.300 10 220 0.310
SEKDR7 28/08/2014 Call 16.500 0.470 0.470 0.440 27 281 0.470
SEKDS7 28/08/2014 Put 16.500 0.515 0.515 0.000   180 0.515
SEKCW7 28/08/2014 Call 17.000 0.265 0.265 0.245 73 2,743 0.265
SEKCX7 28/08/2014 Put 17.000 0.805 0.805 0.000   0 0.805
SEKJ67 28/08/2014 Call 17.010 0.260 0.260 0.000   0 0.260
SEKJ57 28/08/2014 Put 17.010 0.805 0.805 0.000   40 0.805
SEKDP7 28/08/2014 Call 17.500 0.135 0.135 0.115 160 2,487 0.135
SEKDQ7 28/08/2014 Put 17.500 1.170 1.170 0.000   0 1.170
SEKD17 28/08/2014 Call 18.000 0.065 0.065 0.000   728 0.065
SEKD27 28/08/2014 Put 18.000 1.600 1.600 0.000   20 1.600
SEKDN7 28/08/2014 Call 18.500 0.030 0.030 0.000   300 0.030
SEKDO7 28/08/2014 Put 18.500 2.080 2.080 0.000   0 2.080
SEKCU7 28/08/2014 Call 19.000 0.010 0.010 0.000   66 0.010
SEKCV7 28/08/2014 Put 19.000 2.580 2.580 0.000   0 2.580
SEKDL7 28/08/2014 Call 19.500 0.005 0.005 0.000   10 0.005
SEKDM7 28/08/2014 Put 19.500 3.080 3.080 0.000   0 3.080
SEKD37 28/08/2014 Call 20.000 0.002 0.002 0.000   0 0.002
SEKD47 28/08/2014 Put 20.000 3.580 3.580 0.000   0 3.580
SEKCO7 28/08/2014 Call 20.500 0.001 0.001 0.000   0 0.001
SEKCP7 28/08/2014 Put 20.500 4.080 4.080 0.000   0 4.080
SEKE47 28/08/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE57 28/08/2014 Put 21.000 4.580 4.580 0.000   0 4.580
SEKEP7 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKEQ7 28/08/2014 Put 21.500 5.080 5.080 0.000   0 5.080
SEKFN7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFO7 28/08/2014 Put 22.000 5.580 5.580 0.000   0 5.580
SEKG39 25/09/2014 Call 10.500 5.960 5.960 0.000   0 5.960
SEKG49 25/09/2014 Put 10.500 0.001 0.001 0.000   60 0.001
SEKES9 25/09/2014 Call 11.000 5.460 5.460 0.000   0 5.460
SEKET9 25/09/2014 Put 11.000 0.003 0.003 0.000   40 0.003
SEKXP8 25/09/2014 Call 11.250 5.215 5.215 0.000   20 5.215
SEKXQ8 25/09/2014 Put 11.250 0.004 0.004 0.000   0 0.004
SEKX88 25/09/2014 Call 11.750 4.715 4.715 0.000   0 4.715
SEKX98 25/09/2014 Put 11.750 0.009 0.009 0.000   20 0.009
SEKXL8 25/09/2014 Call 12.500 3.970 3.970 0.000   0 3.970
SEKXM8 25/09/2014 Put 12.500 0.020 0.020 0.000   30 0.020
SEKEF9 25/09/2014 Call 12.510 3.835 3.835 0.000   0 3.835
SEKE99 25/09/2014 Put 12.510 0.025 0.025 0.000   0 0.025
SEKXA8 25/09/2014 Call 12.750 3.725 3.725 0.000   0 3.725
SEKXB8 25/09/2014 Put 12.750 0.030 0.030 0.000   0 0.030
SEKY18 25/09/2014 Call 13.000 3.480 3.480 0.000   0 3.480
SEKY28 25/09/2014 Put 13.000 0.035 0.035 0.000   0 0.035
SEKEG9 25/09/2014 Call 13.010 3.345 3.345 0.000   0 3.345
SEKEH9 25/09/2014 Put 13.010 0.035 0.035 0.000   0 0.035
SEKXT8 25/09/2014 Call 13.250 3.235 3.235 0.000   0 3.235
SEKXU8 25/09/2014 Put 13.250 0.045 0.045 0.000   0 0.045
SEKXH8 25/09/2014 Call 13.500 2.990 2.990 0.000   0 2.990
SEKXI8 25/09/2014 Put 13.500 0.055 0.055 0.000   20 0.055
SEKEJ9 25/09/2014 Call 13.510 2.860 2.860 0.000   0 2.860
SEKEI9 25/09/2014 Put 13.510 0.055 0.055 0.000   0 0.055
SEKXN8 25/09/2014 Call 13.750 2.750 2.750 0.000   0 2.750
SEKXO8 25/09/2014 Put 13.750 0.065 0.065 0.000   0 0.065
SEKXY8 25/09/2014 Call 14.000 2.510 2.510 0.000   20 2.510
SEKXZ8 25/09/2014 Put 14.000 0.080 0.080 0.000   50 0.080
SEKEK9 25/09/2014 Call 14.010 2.390 2.390 0.000   0 2.390
SEKEL9 25/09/2014 Put 14.010 0.080 0.080 0.000   0 0.080
SEKXV8 25/09/2014 Call 14.250 2.275 2.275 0.000   0 2.275
SEKXW8 25/09/2014 Put 14.250 0.100 0.100 0.000   0 0.100
SEKXF8 25/09/2014 Call 14.500 2.050 2.050 0.000   0 2.050
SEKXG8 25/09/2014 Put 14.500 0.130 0.130 0.000   10 0.130
SEKEN9 25/09/2014 Call 14.510 1.940 1.940 0.000   0 1.940
SEKEM9 25/09/2014 Put 14.510 0.130 0.130 0.000   0 0.130
SEKXC8 25/09/2014 Call 14.750 1.825 1.825 0.000   0 1.825
SEKXD8 25/09/2014 Put 14.750 0.165 0.165 0.000   0 0.165
SEKEO9 25/09/2014 Call 14.760 1.720 1.720 0.000   0 1.720
SEKEP9 25/09/2014 Put 14.760 0.165 0.165 0.000   0 0.165
SEKJ69 25/09/2014 Call 15.000 1.610 1.610 0.000   29 1.610
SEKJ79 25/09/2014 Put 15.000 0.210 0.210 0.000   0 0.210
SEKRM9 25/09/2014 Call 15.010 1.515 1.515 0.000   0 1.515
SEKRL9 25/09/2014 Put 15.010 0.210 0.210 0.000   0 0.210
SEKL29 25/09/2014 Call 15.500 1.215 1.215 0.000   12 1.215
SEKL39 25/09/2014 Put 15.500 0.330 0.330 0.000   40 0.330
SEKV59 25/09/2014 Call 16.000 0.870 0.870 0.000   20 0.870
SEKV69 25/09/2014 Put 16.000 0.500 0.500 0.000   0 0.500
SEKRN9 25/09/2014 Call 16.010 0.810 0.810 0.000   0 0.810
SEKRO9 25/09/2014 Put 16.010 0.500 0.500 0.000   0 0.500
SEKV19 25/09/2014 Call 16.500 0.590 0.590 0.000   30 0.590
SEKV29 25/09/2014 Put 16.500 0.735 0.735 0.000   0 0.735
SEKUS9 25/09/2014 Call 17.000 0.380 0.380 0.350 30 239 0.380
SEKUT9 25/09/2014 Put 17.000 1.035 1.035 0.000   0 1.035
SEKRQ9 25/09/2014 Call 17.010 0.350 0.350 0.000   0 0.350
SEKRP9 25/09/2014 Put 17.010 1.035 1.035 0.000   0 1.035
SEKV39 25/09/2014 Call 17.500 0.230 0.230 0.000   20 0.230
SEKV49 25/09/2014 Put 17.500 1.395 1.395 0.000   20 1.395
SEKUU9 25/09/2014 Call 18.000 0.135 0.135 0.000   100 0.135
SEKUV9 25/09/2014 Put 18.000 1.800 1.800 0.000   10 1.800
SEKUY9 25/09/2014 Call 18.500 0.080 0.080 0.000   20 0.080
SEKUZ9 25/09/2014 Put 18.500 2.245 2.245 0.000   0 2.245
SEKUW9 25/09/2014 Call 19.000 0.045 0.045 0.000   0 0.045
SEKUX9 25/09/2014 Put 19.000 2.710 2.710 0.000   87 2.710
SEKYS9 25/09/2014 Call 19.500 0.025 0.025 0.000   0 0.025
SEKYT9 25/09/2014 Put 19.500 3.190 3.190 0.000   0 3.190
SEKBH7 25/09/2014 Call 20.000 0.015 0.015 0.000   0 0.015
SEKBI7 25/09/2014 Put 20.000 3.680 3.680 0.000   0 3.680
SEKBJ7 25/09/2014 Call 20.500 0.009 0.009 0.000   16 0.009
SEKBK7 25/09/2014 Put 20.500 4.170 4.170 0.000   0 4.170
SEKE67 25/09/2014 Call 21.000 0.005 0.005 0.000   0 0.005
SEKE77 25/09/2014 Put 21.000 4.670 4.670 0.000   0 4.670
SEKER7 25/09/2014 Call 21.500 0.003 0.003 0.000   0 0.003
SEKES7 25/09/2014 Put 21.500 5.170 5.170 0.000   0 5.170
SEKFP7 25/09/2014 Call 22.000 0.002 0.002 0.000   0 0.002
SEKFQ7 25/09/2014 Put 22.000 5.670 5.670 0.000   0 5.670
SEKK47 30/10/2014 Call 13.750 2.785 2.785 0.000   0 2.785
SEKK57 30/10/2014 Put 13.750 0.110 0.110 0.000   0 0.110
SEKJ37 30/10/2014 Call 14.000 2.550 2.550 0.000   0 2.550
SEKJ47 30/10/2014 Put 14.000 0.135 0.135 0.000   0 0.135
SEKI37 30/10/2014 Call 14.250 2.325 2.325 0.000   0 2.325
SEKI47 30/10/2014 Put 14.250 0.165 0.165 0.000   0 0.165
SEKI17 30/10/2014 Call 14.500 2.105 2.105 0.000   0 2.105
SEKI27 30/10/2014 Put 14.500 0.205 0.205 0.000   0 0.205
SEKIO7 30/10/2014 Call 14.750 1.895 1.895 0.000   0 1.895
SEKIP7 30/10/2014 Put 14.750 0.250 0.250 0.000   0 0.250
SEKIW7 30/10/2014 Call 15.000 1.695 1.695 0.000   0 1.695
SEKIX7 30/10/2014 Put 15.000 0.305 0.305 0.000   0 0.305
SEKIG7 30/10/2014 Call 15.500 1.325 1.325 0.000   1,000 1.325
SEKIH7 30/10/2014 Put 15.500 0.445 0.445 0.000   0 0.445
SEKIY7 30/10/2014 Call 16.000 1.000 1.000 0.000   1,000 1.000
SEKIZ7 30/10/2014 Put 16.000 0.630 0.630 0.000   0 0.630
SEKI57 30/10/2014 Call 16.500 0.730 0.730 0.000   1,000 0.730
SEKI67 30/10/2014 Put 16.500 0.865 0.865 0.000   0 0.865
SEKI97 30/10/2014 Call 17.000 0.510 0.510 0.000   30 0.510
SEKIF7 30/10/2014 Put 17.000 1.155 1.155 0.000   50 1.155
SEKIM7 30/10/2014 Call 17.500 0.345 0.345 0.000   100 0.345
SEKIN7 30/10/2014 Put 17.500 1.495 1.495 0.000   0 1.495
SEKI77 30/10/2014 Call 18.000 0.230 0.230 0.000   0 0.230
SEKI87 30/10/2014 Put 18.000 1.880 1.880 0.000   0 1.880
SEKIQ7 30/10/2014 Call 18.500 0.150 0.150 0.000   0 0.150
SEKIR7 30/10/2014 Put 18.500 2.305 2.305 0.000   0 2.305
SEKII7 30/10/2014 Call 19.000 0.095 0.095 0.000   0 0.095
SEKIJ7 30/10/2014 Put 19.000 2.750 2.750 0.000   0 2.750
SEKIS7 30/10/2014 Call 19.500 0.060 0.060 0.000   0 0.060
SEKIT7 30/10/2014 Put 19.500 3.215 3.215 0.000   0 3.215
SEKIK7 30/10/2014 Call 20.000 0.040 0.040 0.000   0 0.040
SEKIL7 30/10/2014 Put 20.000 3.695 3.695 0.000   0 3.695
SEKIU7 30/10/2014 Call 20.500 0.030 0.030 0.000   0 0.030
SEKIV7 30/10/2014 Put 20.500 4.185 4.185 0.000   0 4.185
SEKJ17 30/10/2014 Call 21.000 0.020 0.020 0.000   0 0.020
SEKJ27 30/10/2014 Put 21.000 4.675 4.675 0.000   0 4.675
SEKK67 27/11/2014 Call 13.750 2.825 2.825 0.000   0 2.825
SEKK77 27/11/2014 Put 13.750 0.155 0.155 0.000   0 0.155
SEKK27 27/11/2014 Call 14.000 2.595 2.595 0.000   0 2.595
SEKK37 27/11/2014 Put 14.000 0.185 0.185 0.000   0 0.185
SEKJR7 27/11/2014 Call 14.250 2.380 2.380 0.000   0 2.380
SEKJS7 27/11/2014 Put 14.250 0.220 0.220 0.000   0 0.220
SEKJV7 27/11/2014 Call 14.500 2.170 2.170 0.000   0 2.170
SEKJW7 27/11/2014 Put 14.500 0.265 0.265 0.000   0 0.265
SEKJF7 27/11/2014 Call 14.750 1.970 1.970 0.000   0 1.970
SEKJG7 27/11/2014 Put 14.750 0.320 0.320 0.000   0 0.320
SEKJJ7 27/11/2014 Call 15.000 1.775 1.775 0.000   0 1.775
SEKJK7 27/11/2014 Put 15.000 0.375 0.375 0.000   0 0.375
SEKJT7 27/11/2014 Call 15.500 1.415 1.415 0.000   924 1.415
SEKJU7 27/11/2014 Put 15.500 0.525 0.525 0.000   0 0.525
SEKJX7 27/11/2014 Call 16.000 1.105 1.105 0.000   1,000 1.105
SEKJY7 27/11/2014 Put 16.000 0.720 0.720 0.000   0 0.720
SEKJL7 27/11/2014 Call 16.500 0.835 0.835 0.000   1,000 0.835
SEKJM7 27/11/2014 Put 16.500 0.960 0.960 0.000   0 0.960
SEKJZ7 27/11/2014 Call 17.000 0.620 0.620 0.000   0 0.620
SEKK17 27/11/2014 Put 17.000 1.245 1.245 0.000   0 1.245
SEKJ77 27/11/2014 Call 17.500 0.445 0.445 0.000   0 0.445
SEKJ87 27/11/2014 Put 17.500 1.575 1.575 0.000   0 1.575
SEKJP7 27/11/2014 Call 18.000 0.315 0.315 0.000   0 0.315
SEKJQ7 27/11/2014 Put 18.000 1.945 1.945 0.000   0 1.945
SEKJB7 27/11/2014 Call 18.500 0.215 0.215 0.000   0 0.215
SEKJC7 27/11/2014 Put 18.500 2.350 2.350 0.000   0 2.350
SEKJN7 27/11/2014 Call 19.000 0.145 0.145 0.000   0 0.145
SEKJO7 27/11/2014 Put 19.000 2.785 2.785 0.000   0 2.785
SEKJD7 27/11/2014 Call 19.500 0.100 0.100 0.000   0 0.100
SEKJE7 27/11/2014 Put 19.500 3.240 3.240 0.000   0 3.240
SEKJ97 27/11/2014 Call 20.000 0.065 0.065 0.000   0 0.065
SEKJA7 27/11/2014 Put 20.000 3.710 3.710 0.000   0 3.710
SEKJH7 27/11/2014 Call 20.500 0.040 0.040 0.000   0 0.040
SEKJI7 27/11/2014 Put 20.500 4.195 4.195 0.000   0 4.195
SEKN19 18/12/2014 Call 10.250 6.210 6.210 0.000   0 6.210
SEKN29 18/12/2014 Put 10.250 0.030 0.030 0.000   160 0.030
SEKLK9 18/12/2014 Call 10.500 5.960 5.960 0.000   0 5.960
SEKLL9 18/12/2014 Put 10.500 0.035 0.035 0.000   30 0.035
SEKLM9 18/12/2014 Call 10.750 5.710 5.710 0.000   0 5.710
SEKLN9 18/12/2014 Put 10.750 0.035 0.035 0.000   15 0.035
SEKJU9 18/12/2014 Call 11.000 5.465 5.465 0.000   0 5.465
SEKJV9 18/12/2014 Put 11.000 0.040 0.040 0.000   15 0.040
SEKFK9 18/12/2014 Call 11.500 4.970 4.970 0.000   0 4.970
SEKFL9 18/12/2014 Put 11.500 0.050 0.050 0.000   30 0.050
SEKEU9 18/12/2014 Call 11.750 4.725 4.725 0.000   0 4.725
SEKEV9 18/12/2014 Put 11.750 0.060 0.060 0.000   1 0.060
SEKYB8 18/12/2014 Call 12.000 4.480 4.480 0.000   0 4.480
SEKYC8 18/12/2014 Put 12.000 0.070 0.070 0.000   0 0.070
SEKYL8 18/12/2014 Call 12.500 4.000 4.000 0.000   0 4.000
SEKYM8 18/12/2014 Put 12.500 0.090 0.090 0.000   115 0.090
SEKY58 18/12/2014 Call 12.750 3.760 3.760 0.000   0 3.760
SEKY68 18/12/2014 Put 12.750 0.105 0.105 0.000   0 0.105
SEKY98 18/12/2014 Call 13.000 3.530 3.530 0.000   0 3.530
SEKYA8 18/12/2014 Put 13.000 0.125 0.125 0.000   0 0.125
SEKRZ9 18/12/2014 Call 13.010 3.500 3.500 0.000   0 3.500
SEKS19 18/12/2014 Put 13.010 0.125 0.125 0.000   0 0.125
SEKYF8 18/12/2014 Call 13.250 3.300 3.300 0.000   0 3.300
SEKYG8 18/12/2014 Put 13.250 0.145 0.145 0.000   0 0.145
SEKYJ8 18/12/2014 Call 13.500 3.075 3.075 0.000   0 3.075
SEKYK8 18/12/2014 Put 13.500 0.170 0.170 0.000   0 0.170
SEKS39 18/12/2014 Call 13.510 3.050 3.050 0.000   0 3.050
SEKS29 18/12/2014 Put 13.510 0.170 0.170 0.000   0 0.170
SEKY78 18/12/2014 Call 13.750 2.855 2.855 0.000   0 2.855
SEKY88 18/12/2014 Put 13.750 0.200 0.200 0.000   0 0.200
SEKYH8 18/12/2014 Call 14.000 2.640 2.640 0.000   0 2.640
SEKYI8 18/12/2014 Put 14.000 0.235 0.235 0.000   0 0.235
SEKS79 18/12/2014 Call 14.010 2.625 2.625 0.000   0 2.625
SEKS69 18/12/2014 Put 14.010 0.235 0.235 0.000   0 0.235
SEKJ89 18/12/2014 Call 14.250 2.430 2.430 0.000   0 2.430
SEKJ99 18/12/2014 Put 14.250 0.275 0.275 0.000   0 0.275
SEKJW9 18/12/2014 Call 14.500 2.230 2.230 0.000   0 2.230
SEKJX9 18/12/2014 Put 14.500 0.325 0.325 0.000   0 0.325
SEKS49 18/12/2014 Call 14.510 2.215 2.215 0.000   0 2.215
SEKS59 18/12/2014 Put 14.510 0.325 0.325 0.000   0 0.325
SEKKH9 18/12/2014 Call 14.750 2.035 2.035 0.000   0 2.035
SEKKI9 18/12/2014 Put 14.750 0.380 0.380 0.000   0 0.380
SEKKL9 18/12/2014 Call 15.000 1.850 1.850 0.000   0 1.850
SEKKM9 18/12/2014 Put 15.000 0.445 0.445 0.000   6 0.445
SEKS89 18/12/2014 Call 15.010 1.840 1.840 0.000   0 1.840
SEKS99 18/12/2014 Put 15.010 0.440 0.440 0.000   0 0.440
SEKL49 18/12/2014 Call 15.500 1.510 1.510 0.000   76 1.510
SEKL59 18/12/2014 Put 15.500 0.600 0.600 0.000   0 0.600
SEKVB9 18/12/2014 Call 16.000 1.205 1.205 0.000   0 1.205
SEKVC9 18/12/2014 Put 16.000 0.795 0.795 0.000   0 0.795
SEKSB9 18/12/2014 Call 16.010 1.195 1.195 0.000   0 1.195
SEKSA9 18/12/2014 Put 16.010 0.785 0.785 0.000   0 0.785
SEKVJ9 18/12/2014 Call 16.500 0.945 0.945 0.000   0 0.945
SEKVK9 18/12/2014 Put 16.500 1.030 1.030 0.000   50 1.030
SEKZD9 18/12/2014 Call 16.510 0.935 0.935 0.000   0 0.935
SEKZC9 18/12/2014 Put 16.510 1.015 1.015 0.000   0 1.015
SEKV99 18/12/2014 Call 17.000 0.725 0.725 0.000   0 0.725
SEKVA9 18/12/2014 Put 17.000 1.310 1.310 0.000   0 1.310
SEKSC9 18/12/2014 Call 17.010 0.715 0.715 0.000   0 0.715
SEKSD9 18/12/2014 Put 17.010 1.290 1.290 0.000   0 1.290
SEKVH9 18/12/2014 Call 17.500 0.545 0.545 0.000   0 0.545
SEKVI9 18/12/2014 Put 17.500 1.630 1.630 0.000   98 1.630
SEKZE9 18/12/2014 Call 17.510 0.535 0.535 0.000   0 0.535
SEKZF9 18/12/2014 Put 17.510 1.605 1.605 0.000   0 1.605
SEKVF9 18/12/2014 Call 18.000 0.400 0.400 0.000   0 0.400
SEKVG9 18/12/2014 Put 18.000 1.995 1.995 0.000   0 1.995
SEKZH9 18/12/2014 Call 18.010 0.395 0.395 0.000   0 0.395
SEKZG9 18/12/2014 Put 18.010 1.960 1.960 0.000   20 1.960
SEKV79 18/12/2014 Call 18.500 0.290 0.290 0.000   0 0.290
SEKV89 18/12/2014 Put 18.500 2.390 2.390 0.000   0 2.390
SEKZI9 18/12/2014 Call 18.510 0.290 0.290 0.000   0 0.290
SEKZJ9 18/12/2014 Put 18.510 2.345 2.345 0.000   0 2.345
SEKVD9 18/12/2014 Call 19.000 0.210 0.210 0.000   0 0.210
SEKVE9 18/12/2014 Put 19.000 2.815 2.815 0.000   0 2.815
SEKZL9 18/12/2014 Call 19.010 0.210 0.210 0.000   0 0.210
SEKZK9 18/12/2014 Put 19.010 2.760 2.760 0.000   0 2.760
SEKYU9 18/12/2014 Call 19.500 0.150 0.150 0.000   14 0.150
SEKYV9 18/12/2014 Put 19.500 3.260 3.260 0.000   0 3.260
SEKEY7 18/12/2014 Call 19.510 0.150 0.150 0.000   0 0.150
SEKEX7 18/12/2014 Put 19.510 3.200 3.200 0.000   0 3.200
SEKBL7 18/12/2014 Call 20.000 0.110 0.110 0.000   0 0.110
SEKBM7 18/12/2014 Put 20.000 3.730 3.730 0.000   0 3.730
SEKEZ7 18/12/2014 Call 20.010 0.110 0.110 0.000   100 0.110
SEKF17 18/12/2014 Put 20.010 3.655 3.655 0.000   0 3.655
SEKBO7 18/12/2014 Call 20.500 0.080 0.080 0.000   26 0.080
SEKBP7 18/12/2014 Put 20.500 4.205 4.205 0.000   0 4.205
SEKF37 18/12/2014 Call 20.510 0.080 0.080 0.000   0 0.080
SEKF27 18/12/2014 Put 20.510 4.125 4.125 0.000   0 4.125
SEKE87 18/12/2014 Call 21.000 0.060 0.060 0.000   0 0.060
SEKE97 18/12/2014 Put 21.000 4.695 4.695 0.000   0 4.695
SEKF47 18/12/2014 Call 21.010 0.060 0.060 0.000   0 0.060
SEKF57 18/12/2014 Put 21.010 4.605 4.605 0.000   0 4.605
SEKET7 18/12/2014 Call 21.500 0.045 0.045 0.000   0 0.045
SEKEU7 18/12/2014 Put 21.500 5.190 5.190 0.000   0 5.190
SEKF77 18/12/2014 Call 21.510 0.045 0.045 0.000   0 0.045
SEKF67 18/12/2014 Put 21.510 5.095 5.095 0.000   0 5.095
SEKFR7 18/12/2014 Call 22.000 0.030 0.030 0.000   0 0.030
SEKFS7 18/12/2014 Put 22.000 5.685 5.685 0.000   0 5.685
SEKLH7 29/01/2015 Call 14.000 2.660 2.660 0.000   0 2.660
SEKLI7 29/01/2015 Put 14.000 0.235 0.235 0.000   0 0.235
SEKLD7 29/01/2015 Call 14.250 2.460 2.460 0.000   0 2.460
SEKLE7 29/01/2015 Put 14.250 0.285 0.285 0.000   0 0.285
SEKLW7 29/01/2015 Call 14.500 2.270 2.270 0.000   0 2.270
SEKLX7 29/01/2015 Put 14.500 0.345 0.345 0.000   0 0.345
SEKLT7 29/01/2015 Call 14.750 2.080 2.080 0.000   0 2.080
SEKLU7 29/01/2015 Put 14.750 0.415 0.415 0.000   0 0.415
SEKLL7 29/01/2015 Call 15.000 1.910 1.910 0.000   0 1.910
SEKLM7 29/01/2015 Put 15.000 0.490 0.490 0.000   0 0.490
SEKLY7 29/01/2015 Call 15.500 1.585 1.585 0.000   0 1.585
SEKLZ7 29/01/2015 Put 15.500 0.670 0.670 0.000   0 0.670
SEKLN7 29/01/2015 Call 16.000 1.295 1.295 0.000   0 1.295
SEKLO7 29/01/2015 Put 16.000 0.885 0.885 0.000   0 0.885
SEKM17 29/01/2015 Call 16.500 1.045 1.045 0.000   0 1.045
SEKM27 29/01/2015 Put 16.500 1.135 1.135 0.000   0 1.135
SEKLB7 29/01/2015 Call 17.000 0.835 0.835 0.000   0 0.835
SEKLC7 29/01/2015 Put 17.000 1.420 1.420 0.000   0 1.420
SEKLR7 29/01/2015 Call 17.500 0.655 0.655 0.000   0 0.655
SEKLS7 29/01/2015 Put 17.500 1.740 1.740 0.000   0 1.740
SEKLF7 29/01/2015 Call 18.000 0.505 0.505 0.000   0 0.505
SEKLG7 29/01/2015 Put 18.000 2.095 2.095 0.000   0 2.095
SEKLJ7 29/01/2015 Call 18.500 0.385 0.385 0.000   0 0.385
SEKLK7 29/01/2015 Put 18.500 2.480 2.480 0.000   0 2.480
SEKL77 29/01/2015 Call 19.000 0.295 0.295 0.000   0 0.295
SEKL87 29/01/2015 Put 19.000 2.885 2.885 0.000   0 2.885
SEKLP7 29/01/2015 Call 19.500 0.220 0.220 0.000   0 0.220
SEKLQ7 29/01/2015 Put 19.500 3.315 3.315 0.000   0 3.315
SEKL97 29/01/2015 Call 20.000 0.165 0.165 0.000   0 0.165
SEKLA7 29/01/2015 Put 20.000 3.760 3.760 0.000   0 3.760
SEKYP8 26/03/2015 Call 12.500 4.110 4.110 0.000   0 4.110
SEKYQ8 26/03/2015 Put 12.500 0.175 0.175 0.000   0 0.175
SEKZ58 26/03/2015 Call 12.750 3.880 3.880 0.000   0 3.880
SEKZ68 26/03/2015 Put 12.750 0.200 0.200 0.000   0 0.200
SEKZ18 26/03/2015 Call 13.000 3.665 3.665 0.000   0 3.665
SEKZ28 26/03/2015 Put 13.000 0.230 0.230 0.000   0 0.230
SEKYR8 26/03/2015 Call 13.250 3.450 3.450 0.000   0 3.450
SEKYS8 26/03/2015 Put 13.250 0.270 0.270 0.000   0 0.270
SEKYN8 26/03/2015 Call 13.500 3.240 3.240 0.000   0 3.240
SEKYO8 26/03/2015 Put 13.500 0.305 0.305 0.000   0 0.305
SEKZ38 26/03/2015 Call 13.750 3.035 3.035 0.000   0 3.035
SEKZ48 26/03/2015 Put 13.750 0.350 0.350 0.000   0 0.350
SEKYV8 26/03/2015 Call 14.000 2.830 2.830 0.000   0 2.830
SEKYW8 26/03/2015 Put 14.000 0.400 0.400 0.000   80 0.400
SEKJA9 26/03/2015 Call 14.250 2.635 2.635 0.000   0 2.635
SEKJB9 26/03/2015 Put 14.250 0.455 0.455 0.000   0 0.455
SEKL69 26/03/2015 Call 14.500 2.445 2.445 0.000   0 2.445
SEKL79 26/03/2015 Put 14.500 0.520 0.520 0.000   0 0.520
SEKVN9 26/03/2015 Call 14.750 2.265 2.265 0.000   0 2.265
SEKVO9 26/03/2015 Put 14.750 0.590 0.590 0.000   100 0.590
SEKVX9 26/03/2015 Call 15.000 2.090 2.090 0.000   0 2.090
SEKVY9 26/03/2015 Put 15.000 0.665 0.665 0.000   0 0.665
SEKVP9 26/03/2015 Call 15.500 1.770 1.770 0.000   0 1.770
SEKVQ9 26/03/2015 Put 15.500 0.845 0.845 0.000   0 0.845
SEKVV9 26/03/2015 Call 16.000 1.480 1.480 0.000   0 1.480
SEKVW9 26/03/2015 Put 16.000 1.060 1.060 0.000   0 1.060
SEKVR9 26/03/2015 Call 16.500 1.225 1.225 0.000   30 1.225
SEKVS9 26/03/2015 Put 16.500 1.300 1.300 0.000   30 1.300
SEKVT9 26/03/2015 Call 17.000 1.000 1.000 0.000   0 1.000
SEKVU9 26/03/2015 Put 17.000 1.570 1.570 0.000   0 1.570
SEKVL9 26/03/2015 Call 17.500 0.805 0.805 0.000   0 0.805
SEKVM9 26/03/2015 Put 17.500 1.870 1.870 0.000   0 1.870
SEKYW9 26/03/2015 Call 18.000 0.650 0.650 0.000   0 0.650
SEKYX9 26/03/2015 Put 18.000 2.210 2.210 0.000   0 2.210
SEKBS7 26/03/2015 Call 18.500 0.515 0.515 0.000   0 0.515
SEKBT7 26/03/2015 Put 18.500 2.570 2.570 0.000   0 2.570
SEKBQ7 26/03/2015 Call 19.000 0.405 0.405 0.000   0 0.405
SEKBR7 26/03/2015 Put 19.000 2.965 2.965 0.000   0 2.965
SEKG87 26/03/2015 Call 19.500 0.310 0.310 0.000   0 0.310
SEKG97 26/03/2015 Put 19.500 3.385 3.385 0.000   0 3.385
SEKG47 26/03/2015 Call 20.000 0.240 0.240 0.000   0 0.240
SEKG57 26/03/2015 Put 20.000 3.820 3.820 0.000   0 3.820
SEKG67 26/03/2015 Call 20.500 0.190 0.190 0.000   0 0.190
SEKG77 26/03/2015 Put 20.500 4.270 4.270 0.000   0 4.270
SEKGK7 26/03/2015 Call 21.000 0.145 0.145 0.000   100 0.145
SEKGL7 26/03/2015 Put 21.000 4.735 4.735 0.000   0 4.735
SEKGT7 26/03/2015 Call 21.010 0.150 0.150 0.000   0 0.150
SEKGS7 26/03/2015 Put 21.010 4.575 4.575 0.000   0 4.575
SEKGM7 26/03/2015 Call 21.500 0.120 0.120 0.000   0 0.120
SEKGN7 26/03/2015 Put 21.500 5.205 5.205 0.000   0 5.205
SEKGU7 26/03/2015 Call 22.010 0.090 0.090 0.000   0 0.090
SEKGV7 26/03/2015 Put 22.010 5.480 5.480 0.000   0 5.480
SEKGX7 26/03/2015 Call 23.010 0.050 0.050 0.000   0 0.050
SEKGW7 26/03/2015 Put 23.010 6.410 6.410 0.000   0 6.410
SEKL37 25/06/2015 Call 13.750 3.195 3.195 0.000   0 3.195
SEKL47 25/06/2015 Put 13.750 0.500 0.500 0.000   100 0.500
SEKKY7 25/06/2015 Call 14.000 2.975 2.975 0.000   0 2.975
SEKKZ7 25/06/2015 Put 14.000 0.540 0.540 0.000   0 0.540
SEKKQ7 25/06/2015 Call 14.250 2.780 2.780 0.000   0 2.780
SEKKR7 25/06/2015 Put 14.250 0.600 0.600 0.000   0 0.600
SEKKA7 25/06/2015 Call 14.500 2.600 2.600 0.000   0 2.600
SEKKB7 25/06/2015 Put 14.500 0.670 0.670 0.000   0 0.670
SEKKM7 25/06/2015 Call 14.750 2.425 2.425 0.000   0 2.425
SEKKN7 25/06/2015 Put 14.750 0.740 0.740 0.000   0 0.740
SEKL17 25/06/2015 Call 15.000 2.265 2.265 0.000   0 2.265
SEKL27 25/06/2015 Put 15.000 0.830 0.830 0.000   0 0.830
SEKKK7 25/06/2015 Call 15.500 1.955 1.955 0.000   0 1.955
SEKKL7 25/06/2015 Put 15.500 1.010 1.010 0.000   0 1.010
SEKKE7 25/06/2015 Call 16.000 1.680 1.680 0.000   0 1.680
SEKKF7 25/06/2015 Put 16.000 1.225 1.225 0.000   0 1.225
SEKKI7 25/06/2015 Call 16.500 1.430 1.430 0.000   0 1.430
SEKKJ7 25/06/2015 Put 16.500 1.470 1.470 0.000   200 1.470
SEKKC7 25/06/2015 Call 17.000 1.200 1.200 0.000   0 1.200
SEKKD7 25/06/2015 Put 17.000 1.740 1.740 0.000   0 1.740
SEKKO7 25/06/2015 Call 17.500 1.000 1.000 0.000   0 1.000
SEKKP7 25/06/2015 Put 17.500 2.035 2.035 0.000   0 2.035
SEKKU7 25/06/2015 Call 18.000 0.835 0.835 0.000   0 0.835
SEKKV7 25/06/2015 Put 18.000 2.365 2.365 0.000   0 2.365
SEKKG7 25/06/2015 Call 18.500 0.685 0.685 0.000   0 0.685
SEKKH7 25/06/2015 Put 18.500 2.715 2.715 0.000   0 2.715
SEKKS7 25/06/2015 Call 19.000 0.560 0.560 0.000   0 0.560
SEKKT7 25/06/2015 Put 19.000 3.095 3.095 0.000   0 3.095
SEKKW7 25/06/2015 Call 19.500 0.460 0.460 0.000   0 0.460
SEKKX7 25/06/2015 Put 19.500 3.495 3.495 0.000   0 3.495
SEKK87 25/06/2015 Call 20.000 0.375 0.375 0.000   0 0.375
SEKK97 25/06/2015 Put 20.000 3.915 3.915 0.000   0 3.915
SEKL57 25/06/2015 Call 20.500 0.305 0.305 0.000   0 0.305
SEKL67 25/06/2015 Put 20.500 4.340 4.340 0.000   0 4.340

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.