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 16.550 Up 0.160 16.540 16.570 16.430 16.620 16.400 330,224 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 0.000 0.000 0.000   0 2.690
SEKGR7 28/08/2014 Put 13.750 0.000 0.000 0.000   0 0.030
SEKGO7 28/08/2014 Call 14.000 2.500 2.500 0.000   0 2.445
SEKGP7 28/08/2014 Put 14.000 0.010 0.010 0.000   0 0.030
SEKCY7 28/08/2014 Call 14.250 0.000 0.000 0.000   0 2.200
SEKCZ7 28/08/2014 Put 14.250 0.000 0.000 0.000   0 0.035
SEKD77 28/08/2014 Call 14.500 0.000 0.000 0.000   0 1.960
SEKD87 28/08/2014 Put 14.500 0.010 0.000 0.000   0 0.045
SEKD97 28/08/2014 Call 14.750 0.000 0.000 0.000   0 1.730
SEKDK7 28/08/2014 Put 14.750 0.020 0.000 0.000   100 0.060
SEKCQ7 28/08/2014 Call 15.000 0.000 0.000 0.000   0 1.505
SEKCR7 28/08/2014 Put 15.000 0.035 0.095 0.000   1,462 0.085
SEKM37 28/08/2014 Call 15.010 1.525 1.525 0.000   0 1.495
SEKM47 28/08/2014 Put 15.010 0.065 0.065 0.000   0 0.085
SEKD57 28/08/2014 Call 15.500 0.000 0.000 0.000   0 1.080
SEKD67 28/08/2014 Put 15.500 0.095 0.155 0.000   270 0.160
SEKM67 28/08/2014 Call 15.510 1.085 1.085 0.000   0 1.070
SEKM57 28/08/2014 Put 15.510 0.140 0.140 0.000   0 0.160
SEKCS7 28/08/2014 Call 16.000 0.000 0.000 0.000   0 0.715
SEKCT7 28/08/2014 Put 16.000 0.200 0.270 0.000   420 0.295
SEKDR7 28/08/2014 Call 16.500 0.420 0.540 0.000   281 0.430
SEKDS7 28/08/2014 Put 16.500 0.360 0.480 0.000   180 0.505
SEKCW7 28/08/2014 Call 17.000 0.215 0.280 0.260 20 2,795 0.230
SEKCX7 28/08/2014 Put 17.000 0.000 0.000 0.000   0 0.805
SEKJ67 28/08/2014 Call 17.010 0.225 0.225 0.000   0 0.225
SEKJ57 28/08/2014 Put 17.010 0.775 0.775 0.000   40 0.810
SEKDP7 28/08/2014 Call 17.500 0.100 0.160 0.000   2,487 0.110
SEKDQ7 28/08/2014 Put 17.500 0.000 0.000 0.000   0 1.190
SEKD17 28/08/2014 Call 18.000 0.000 0.000 0.000   728 0.045
SEKD27 28/08/2014 Put 18.000 0.000 0.000 0.000   20 1.635
SEKDN7 28/08/2014 Call 18.500 0.000 0.000 0.000   300 0.020
SEKDO7 28/08/2014 Put 18.500 0.000 0.000 0.000   0 2.115
SEKCU7 28/08/2014 Call 19.000 0.000 0.000 0.000   66 0.007
SEKCV7 28/08/2014 Put 19.000 0.000 0.000 0.000   0 2.610
SEKDL7 28/08/2014 Call 19.500 0.000 0.000 0.000   10 0.002
SEKDM7 28/08/2014 Put 19.500 0.000 0.000 0.000   0 3.110
SEKD37 28/08/2014 Call 20.000 0.001 0.001 0.000   0 0.001
SEKD47 28/08/2014 Put 20.000 3.530 3.530 0.000   0 3.610
SEKCO7 28/08/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SEKCP7 28/08/2014 Put 20.500 4.030 4.030 0.000   0 4.110
SEKE47 28/08/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE57 28/08/2014 Put 21.000 4.530 4.530 0.000   0 4.610
SEKEP7 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKEQ7 28/08/2014 Put 21.500 5.030 5.030 0.000   0 5.110
SEKFN7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFO7 28/08/2014 Put 22.000 5.530 5.530 0.000   0 5.610
SEKG39 25/09/2014 Call 10.500 6.005 6.005 0.000   0 5.925
SEKG49 25/09/2014 Put 10.500 0.000 0.000 0.000   60 0.001
SEKES9 25/09/2014 Call 11.000 5.510 5.510 0.000   0 5.430
SEKET9 25/09/2014 Put 11.000 0.000 0.000 0.000   40 0.002
SEKXP8 25/09/2014 Call 11.250 5.260 5.260 0.000   20 5.180
SEKXQ8 25/09/2014 Put 11.250 0.000 0.000 0.000   0 0.004
SEKX88 25/09/2014 Call 11.750 4.760 4.760 0.000   0 4.680
SEKX98 25/09/2014 Put 11.750 0.001 0.001 0.000   20 0.009
SEKXL8 25/09/2014 Call 12.500 4.015 4.015 0.000   0 3.935
SEKXM8 25/09/2014 Put 12.500 0.006 0.006 0.000   30 0.020
SEKEF9 25/09/2014 Call 12.510 3.870 3.870 0.000   0 3.795
SEKE99 25/09/2014 Put 12.510 0.006 0.006 0.000   0 0.020
SEKXA8 25/09/2014 Call 12.750 3.765 3.765 0.000   0 3.685
SEKXB8 25/09/2014 Put 12.750 0.010 0.010 0.000   0 0.025
SEKY18 25/09/2014 Call 13.000 3.515 3.515 0.000   0 3.440
SEKY28 25/09/2014 Put 13.000 0.015 0.015 0.000   0 0.035
SEKEG9 25/09/2014 Call 13.010 3.375 3.375 0.000   0 3.300
SEKEH9 25/09/2014 Put 13.010 0.015 0.015 0.000   0 0.035
SEKXT8 25/09/2014 Call 13.250 0.000 0.000 0.000   0 3.190
SEKXU8 25/09/2014 Put 13.250 0.000 0.000 0.000   0 0.040
SEKXH8 25/09/2014 Call 13.500 0.000 0.000 0.000   0 2.945
SEKXI8 25/09/2014 Put 13.500 0.000 0.000 0.000   20 0.050
SEKEJ9 25/09/2014 Call 13.510 2.880 2.880 0.000   0 2.810
SEKEI9 25/09/2014 Put 13.510 0.035 0.035 0.000   0 0.050
SEKXN8 25/09/2014 Call 13.750 0.000 0.000 0.000   0 2.705
SEKXO8 25/09/2014 Put 13.750 0.025 0.070 0.000   0 0.060
SEKXY8 25/09/2014 Call 14.000 2.530 2.530 0.000   20 2.465
SEKXZ8 25/09/2014 Put 14.000 0.035 0.090 0.000   50 0.075
SEKEK9 25/09/2014 Call 14.010 2.395 2.395 0.000   0 2.340
SEKEL9 25/09/2014 Put 14.010 0.065 0.065 0.000   0 0.075
SEKXV8 25/09/2014 Call 14.250 0.000 0.000 0.000   0 2.230
SEKXW8 25/09/2014 Put 14.250 0.050 0.110 0.000   0 0.095
SEKXF8 25/09/2014 Call 14.500 0.000 0.000 0.000   0 2.000
SEKXG8 25/09/2014 Put 14.500 0.070 0.130 0.000   10 0.120
SEKEN9 25/09/2014 Call 14.510 1.930 1.930 0.000   0 1.890
SEKEM9 25/09/2014 Put 14.510 0.110 0.110 0.000   0 0.120
SEKXC8 25/09/2014 Call 14.750 0.000 0.000 0.000   0 1.780
SEKXD8 25/09/2014 Put 14.750 0.100 0.165 0.000   0 0.155
SEKEO9 25/09/2014 Call 14.760 1.705 1.705 0.000   0 1.675
SEKEP9 25/09/2014 Put 14.760 0.145 0.145 0.000   0 0.155
SEKJ69 25/09/2014 Call 15.000 0.000 0.000 0.000   29 1.565
SEKJ79 25/09/2014 Put 15.000 0.130 0.200 0.000   0 0.200
SEKRM9 25/09/2014 Call 15.010 1.495 1.495 0.000   0 1.470
SEKRL9 25/09/2014 Put 15.010 0.185 0.185 0.000   0 0.200
SEKL29 25/09/2014 Call 15.500 0.000 0.000 0.000   12 1.170
SEKL39 25/09/2014 Put 15.500 0.225 0.315 0.000   40 0.320
SEKV59 25/09/2014 Call 16.000 0.000 0.000 0.000   20 0.830
SEKV69 25/09/2014 Put 16.000 0.365 0.485 0.000   0 0.495
SEKRN9 25/09/2014 Call 16.010 0.775 0.775 0.000   0 0.770
SEKRO9 25/09/2014 Put 16.010 0.470 0.470 0.000   0 0.495
SEKV19 25/09/2014 Call 16.500 0.000 0.000 0.000   30 0.555
SEKV29 25/09/2014 Put 16.500 0.585 0.705 0.000   0 0.735
SEKUS9 25/09/2014 Call 17.000 0.340 0.430 0.000   239 0.350
SEKUT9 25/09/2014 Put 17.000 0.000 0.000 0.000   0 1.040
SEKRQ9 25/09/2014 Call 17.010 0.325 0.325 0.000   0 0.325
SEKRP9 25/09/2014 Put 17.010 1.000 1.000 0.000   0 1.040
SEKV39 25/09/2014 Call 17.500 0.195 0.265 0.000   20 0.205
SEKV49 25/09/2014 Put 17.500 0.000 0.000 0.000   20 1.405
SEKUU9 25/09/2014 Call 18.000 0.100 0.170 0.000   100 0.120
SEKUV9 25/09/2014 Put 18.000 1.750 1.750 0.000   10 1.820
SEKUY9 25/09/2014 Call 18.500 0.045 0.105 0.000   20 0.065
SEKUZ9 25/09/2014 Put 18.500 0.000 0.000 0.000   0 2.270
SEKUW9 25/09/2014 Call 19.000 0.010 0.070 0.000   0 0.035
SEKUX9 25/09/2014 Put 19.000 2.645 2.645 0.000   87 2.740
SEKYS9 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.020
SEKYT9 25/09/2014 Put 19.500 0.000 0.000 0.000   0 3.225
SEKBH7 25/09/2014 Call 20.000 0.010 0.010 0.000   0 0.009
SEKBI7 25/09/2014 Put 20.000 3.610 3.610 0.000   0 3.715
SEKBJ7 25/09/2014 Call 20.500 0.005 0.005 0.000   16 0.004
SEKBK7 25/09/2014 Put 20.500 4.105 4.105 0.000   0 4.210
SEKE67 25/09/2014 Call 21.000 0.002 0.002 0.000   0 0.002
SEKE77 25/09/2014 Put 21.000 4.600 4.600 0.000   0 4.705
SEKER7 25/09/2014 Call 21.500 0.001 0.001 0.000   0 0.001
SEKES7 25/09/2014 Put 21.500 5.095 5.095 0.000   0 5.205
SEKFP7 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFQ7 25/09/2014 Put 22.000 5.595 5.595 0.000   0 5.705
SEKK47 30/10/2014 Call 13.750 0.000 0.000 0.000   0 2.745
SEKK57 30/10/2014 Put 13.750 0.065 0.125 0.000   0 0.105
SEKJ37 30/10/2014 Call 14.000 2.550 2.550 0.000   0 2.495
SEKJ47 30/10/2014 Put 14.000 0.085 0.145 0.000   0 0.135
SEKI37 30/10/2014 Call 14.250 0.000 0.000 0.000   0 2.270
SEKI47 30/10/2014 Put 14.250 0.110 0.180 0.000   0 0.165
SEKI17 30/10/2014 Call 14.500 0.000 0.000 0.000   0 2.055
SEKI27 30/10/2014 Put 14.500 0.145 0.215 0.000   0 0.200
SEKIO7 30/10/2014 Call 14.750 0.000 0.000 0.000   0 1.850
SEKIP7 30/10/2014 Put 14.750 0.185 0.255 0.000   0 0.245
SEKIW7 30/10/2014 Call 15.000 0.000 0.000 0.000   0 1.650
SEKIX7 30/10/2014 Put 15.000 0.220 0.310 0.000   0 0.300
SEKIG7 30/10/2014 Call 15.500 0.000 0.000 0.000   1,000 1.285
SEKIH7 30/10/2014 Put 15.500 0.345 0.435 0.000   0 0.440
SEKIY7 30/10/2014 Call 16.000 0.000 0.000 0.000   1,000 0.970
SEKIZ7 30/10/2014 Put 16.000 0.500 0.620 0.000   0 0.630
SEKI57 30/10/2014 Call 16.500 0.695 0.835 0.000   1,000 0.705
SEKI67 30/10/2014 Put 16.500 0.715 0.855 0.000   0 0.870
SEKI97 30/10/2014 Call 17.000 0.485 0.605 0.000   70 0.490
SEKIF7 30/10/2014 Put 17.000 0.000 0.000 0.000   50 1.165
SEKIM7 30/10/2014 Call 17.500 0.325 0.415 0.000   100 0.335
SEKIN7 30/10/2014 Put 17.500 1.305 1.485 0.000   0 1.510
SEKI77 30/10/2014 Call 18.000 0.205 0.295 0.000   0 0.220
SEKI87 30/10/2014 Put 18.000 1.840 1.840 0.000   0 1.905
SEKIQ7 30/10/2014 Call 18.500 0.125 0.195 0.000   0 0.145
SEKIR7 30/10/2014 Put 18.500 0.000 0.000 0.000   0 2.330
SEKII7 30/10/2014 Call 19.000 0.070 0.130 0.000   0 0.090
SEKIJ7 30/10/2014 Put 19.000 2.700 2.700 0.000   0 2.780
SEKIS7 30/10/2014 Call 19.500 0.030 0.090 0.000   0 0.060
SEKIT7 30/10/2014 Put 19.500 0.000 0.000 0.000   0 3.250
SEKIK7 30/10/2014 Call 20.000 0.030 0.030 0.000   0 0.040
SEKIL7 30/10/2014 Put 20.000 3.635 3.635 0.000   0 3.730
SEKIU7 30/10/2014 Call 20.500 0.020 0.020 0.000   0 0.025
SEKIV7 30/10/2014 Put 20.500 4.115 4.115 0.000   0 4.215
SEKJ17 30/10/2014 Call 21.000 0.010 0.010 0.000   0 0.015
SEKJ27 30/10/2014 Put 21.000 4.605 4.605 0.000   0 4.695
SEKK67 27/11/2014 Call 13.750 0.000 0.000 0.000   0 2.780
SEKK77 27/11/2014 Put 13.750 0.100 0.170 0.000   0 0.145
SEKK27 27/11/2014 Call 14.000 2.580 2.580 0.000   0 2.555
SEKK37 27/11/2014 Put 14.000 0.130 0.200 0.000   0 0.180
SEKJR7 27/11/2014 Call 14.250 0.000 0.000 0.000   0 2.340
SEKJS7 27/11/2014 Put 14.250 0.160 0.230 0.000   0 0.215
SEKJV7 27/11/2014 Call 14.500 0.000 0.000 0.000   0 2.125
SEKJW7 27/11/2014 Put 14.500 0.200 0.275 0.000   0 0.260
SEKJF7 27/11/2014 Call 14.750 1.940 1.940 0.000   0 1.930
SEKJG7 27/11/2014 Put 14.750 0.240 0.330 0.000   0 0.310
SEKJJ7 27/11/2014 Call 15.000 1.750 1.750 0.000   0 1.735
SEKJK7 27/11/2014 Put 15.000 0.290 0.380 0.000   0 0.375
SEKJT7 27/11/2014 Call 15.500 1.395 1.395 0.000   924 1.385
SEKJU7 27/11/2014 Put 15.500 0.410 0.530 0.000   0 0.525
SEKJX7 27/11/2014 Call 16.000 1.090 1.090 0.000   1,000 1.080
SEKJY7 27/11/2014 Put 16.000 0.590 0.710 0.000   0 0.720
SEKJL7 27/11/2014 Call 16.500 0.000 0.000 0.000   1,000 0.815
SEKJM7 27/11/2014 Put 16.500 0.805 0.945 0.000   0 0.960
SEKJZ7 27/11/2014 Call 17.000 0.600 0.720 0.000   0 0.600
SEKK17 27/11/2014 Put 17.000 0.000 0.000 0.000   0 1.250
SEKJ77 27/11/2014 Call 17.500 0.420 0.540 0.000   0 0.430
SEKJ87 27/11/2014 Put 17.500 1.380 1.560 0.000   0 1.585
SEKJP7 27/11/2014 Call 18.000 0.295 0.385 0.000   0 0.305
SEKJQ7 27/11/2014 Put 18.000 0.000 0.000 0.000   0 1.965
SEKJB7 27/11/2014 Call 18.500 0.200 0.275 0.000   0 0.210
SEKJC7 27/11/2014 Put 18.500 0.000 0.000 0.000   0 2.375
SEKJN7 27/11/2014 Call 19.000 0.125 0.195 0.000   0 0.140
SEKJO7 27/11/2014 Put 19.000 2.740 2.740 0.000   0 2.815
SEKJD7 27/11/2014 Call 19.500 0.075 0.135 0.000   0 0.095
SEKJE7 27/11/2014 Put 19.500 0.000 0.000 0.000   0 3.275
SEKJ97 27/11/2014 Call 20.000 0.040 0.100 0.000   0 0.060
SEKJA7 27/11/2014 Put 20.000 3.655 3.655 0.000   0 3.745
SEKJH7 27/11/2014 Call 20.500 0.040 0.040 0.000   0 0.040
SEKJI7 27/11/2014 Put 20.500 4.130 4.130 0.000   0 4.230
SEKN19 18/12/2014 Call 10.250 6.255 6.255 0.000   0 6.175
SEKN29 18/12/2014 Put 10.250 0.030 0.030 0.000   160 0.030
SEKLK9 18/12/2014 Call 10.500 6.005 6.005 0.000   0 5.925
SEKLL9 18/12/2014 Put 10.500 0.030 0.030 0.000   30 0.030
SEKLM9 18/12/2014 Call 10.750 5.760 5.760 0.000   0 5.680
SEKLN9 18/12/2014 Put 10.750 0.030 0.030 0.000   15 0.035
SEKJU9 18/12/2014 Call 11.000 5.510 5.510 0.000   0 5.430
SEKJV9 18/12/2014 Put 11.000 0.035 0.035 0.000   15 0.035
SEKFK9 18/12/2014 Call 11.500 5.010 5.010 0.000   0 4.935
SEKFL9 18/12/2014 Put 11.500 0.045 0.045 0.000   30 0.050
SEKEU9 18/12/2014 Call 11.750 4.765 4.765 0.000   0 4.685
SEKEV9 18/12/2014 Put 11.750 0.055 0.055 0.000   1 0.055
SEKYB8 18/12/2014 Call 12.000 4.520 4.520 0.000   0 4.440
SEKYC8 18/12/2014 Put 12.000 0.060 0.060 0.000   0 0.065
SEKYL8 18/12/2014 Call 12.500 4.035 4.035 0.000   0 3.960
SEKYM8 18/12/2014 Put 12.500 0.085 0.085 0.000   115 0.085
SEKY58 18/12/2014 Call 12.750 3.795 3.795 0.000   0 3.725
SEKY68 18/12/2014 Put 12.750 0.100 0.100 0.000   0 0.105
SEKY98 18/12/2014 Call 13.000 3.560 3.560 0.000   0 3.490
SEKYA8 18/12/2014 Put 13.000 0.115 0.115 0.000   0 0.120
SEKRZ9 18/12/2014 Call 13.010 3.530 3.530 0.000   0 3.460
SEKS19 18/12/2014 Put 13.010 0.115 0.115 0.000   0 0.120
SEKYF8 18/12/2014 Call 13.250 0.000 0.000 0.000   0 3.260
SEKYG8 18/12/2014 Put 13.250 0.000 0.000 0.000   0 0.140
SEKYJ8 18/12/2014 Call 13.500 0.000 0.000 0.000   0 3.035
SEKYK8 18/12/2014 Put 13.500 0.000 0.000 0.000   0 0.165
SEKS39 18/12/2014 Call 13.510 3.080 3.080 0.000   0 3.015
SEKS29 18/12/2014 Put 13.510 0.160 0.160 0.000   0 0.165
SEKY78 18/12/2014 Call 13.750 0.000 0.000 0.000   0 2.815
SEKY88 18/12/2014 Put 13.750 0.000 0.000 0.000   0 0.195
SEKYH8 18/12/2014 Call 14.000 2.665 2.665 0.000   0 2.600
SEKYI8 18/12/2014 Put 14.000 0.220 0.220 0.000   0 0.230
SEKS79 18/12/2014 Call 14.010 2.650 2.650 0.000   0 2.585
SEKS69 18/12/2014 Put 14.010 0.220 0.220 0.000   0 0.230
SEKJ89 18/12/2014 Call 14.250 0.000 0.000 0.000   0 2.390
SEKJ99 18/12/2014 Put 14.250 0.000 0.000 0.000   0 0.270
SEKJW9 18/12/2014 Call 14.500 0.000 0.000 0.000   0 2.190
SEKJX9 18/12/2014 Put 14.500 0.000 0.000 0.000   0 0.320
SEKS49 18/12/2014 Call 14.510 2.240 2.240 0.000   0 2.180
SEKS59 18/12/2014 Put 14.510 0.305 0.305 0.000   0 0.320
SEKKH9 18/12/2014 Call 14.750 2.060 2.060 0.000   0 1.995
SEKKI9 18/12/2014 Put 14.750 0.360 0.360 0.000   0 0.375
SEKKL9 18/12/2014 Call 15.000 1.870 1.870 0.000   0 1.815
SEKKM9 18/12/2014 Put 15.000 0.425 0.425 0.000   6 0.445
SEKS89 18/12/2014 Call 15.010 1.865 1.865 0.000   0 1.805
SEKS99 18/12/2014 Put 15.010 0.425 0.425 0.000   0 0.440
SEKL49 18/12/2014 Call 15.500 1.525 1.525 0.000   76 1.470
SEKL59 18/12/2014 Put 15.500 0.580 0.580 0.000   0 0.600
SEKVB9 18/12/2014 Call 16.000 1.220 1.220 0.000   0 1.170
SEKVC9 18/12/2014 Put 16.000 0.770 0.770 0.000   0 0.800
SEKSB9 18/12/2014 Call 16.010 1.210 1.210 0.000   0 1.160
SEKSA9 18/12/2014 Put 16.010 0.765 0.765 0.000   0 0.790
SEKVJ9 18/12/2014 Call 16.500 0.955 0.955 0.000   0 0.910
SEKVK9 18/12/2014 Put 16.500 1.005 1.005 0.000   50 1.035
SEKZD9 18/12/2014 Call 16.510 0.950 0.950 0.000   0 0.905
SEKZC9 18/12/2014 Put 16.510 0.995 0.995 0.000   0 1.025
SEKV99 18/12/2014 Call 17.000 0.730 0.730 0.000   0 0.690
SEKVA9 18/12/2014 Put 17.000 0.000 0.000 0.000   0 1.320
SEKSC9 18/12/2014 Call 17.010 0.725 0.725 0.000   0 0.685
SEKSD9 18/12/2014 Put 17.010 1.270 1.270 0.000   0 1.305
SEKVH9 18/12/2014 Call 17.500 0.550 0.550 0.000   0 0.515
SEKVI9 18/12/2014 Put 17.500 1.605 1.605 0.000   98 1.650
SEKZE9 18/12/2014 Call 17.510 0.545 0.545 0.000   0 0.510
SEKZF9 18/12/2014 Put 17.510 1.585 1.585 0.000   0 1.620
SEKVF9 18/12/2014 Call 18.000 0.405 0.405 0.000   0 0.380
SEKVG9 18/12/2014 Put 18.000 1.965 1.965 0.000   0 2.015
SEKZH9 18/12/2014 Call 18.010 0.400 0.400 0.000   0 0.375
SEKZG9 18/12/2014 Put 18.010 1.935 1.935 0.000   20 1.980
SEKV79 18/12/2014 Call 18.500 0.000 0.000 0.000   0 0.275
SEKV89 18/12/2014 Put 18.500 0.000 0.000 0.000   0 2.415
SEKZI9 18/12/2014 Call 18.510 0.295 0.295 0.000   0 0.270
SEKZJ9 18/12/2014 Put 18.510 2.320 2.320 0.000   0 2.370
SEKVD9 18/12/2014 Call 19.000 0.000 0.000 0.000   0 0.195
SEKVE9 18/12/2014 Put 19.000 0.000 0.000 0.000   0 2.845
SEKZL9 18/12/2014 Call 19.010 0.210 0.210 0.000   0 0.195
SEKZK9 18/12/2014 Put 19.010 2.735 2.735 0.000   0 2.790
SEKYU9 18/12/2014 Call 19.500 0.000 0.000 0.000   14 0.140
SEKYV9 18/12/2014 Put 19.500 0.000 0.000 0.000   0 3.295
SEKEY7 18/12/2014 Call 19.510 0.150 0.150 0.000   0 0.140
SEKEX7 18/12/2014 Put 19.510 3.170 3.170 0.000   0 3.230
SEKBL7 18/12/2014 Call 20.000 0.000 0.000 0.000   0 0.100
SEKBM7 18/12/2014 Put 20.000 3.695 3.695 0.000   0 3.760
SEKEZ7 18/12/2014 Call 20.010 0.110 0.110 0.000   100 0.100
SEKF17 18/12/2014 Put 20.010 3.625 3.625 0.000   0 3.690
SEKBO7 18/12/2014 Call 20.500 0.000 0.000 0.000   26 0.070
SEKBP7 18/12/2014 Put 20.500 4.170 4.170 0.000   0 4.240
SEKF37 18/12/2014 Call 20.510 0.075 0.075 0.000   0 0.075
SEKF27 18/12/2014 Put 20.510 4.095 4.095 0.000   0 4.160
SEKE87 18/12/2014 Call 21.000 0.000 0.000 0.000   0 0.050
SEKE97 18/12/2014 Put 21.000 4.655 4.655 0.000   0 4.730
SEKF47 18/12/2014 Call 21.010 0.055 0.055 0.000   0 0.050
SEKF57 18/12/2014 Put 21.010 4.570 4.570 0.000   0 4.640
SEKET7 18/12/2014 Call 21.500 0.000 0.000 0.000   0 0.035
SEKEU7 18/12/2014 Put 21.500 5.145 5.145 0.000   0 5.220
SEKF77 18/12/2014 Call 21.510 0.035 0.035 0.000   0 0.035
SEKF67 18/12/2014 Put 21.510 5.055 5.055 0.000   0 5.130
SEKFR7 18/12/2014 Call 22.000 0.025 0.025 0.000   0 0.020
SEKFS7 18/12/2014 Put 22.000 5.640 5.640 0.000   0 5.720
SEKLH7 29/01/2015 Call 14.000 2.695 2.695 0.000   0 2.630
SEKLI7 29/01/2015 Put 14.000 0.220 0.220 0.000   0 0.235
SEKLD7 29/01/2015 Call 14.250 2.490 2.490 0.000   0 2.425
SEKLE7 29/01/2015 Put 14.250 0.265 0.265 0.000   0 0.285
SEKLW7 29/01/2015 Call 14.500 2.295 2.295 0.000   0 2.235
SEKLX7 29/01/2015 Put 14.500 0.325 0.325 0.000   0 0.345
SEKLT7 29/01/2015 Call 14.750 2.110 2.110 0.000   0 2.050
SEKLU7 29/01/2015 Put 14.750 0.390 0.390 0.000   0 0.410
SEKLL7 29/01/2015 Call 15.000 1.935 1.935 0.000   0 1.875
SEKLM7 29/01/2015 Put 15.000 0.465 0.465 0.000   0 0.490
SEKLY7 29/01/2015 Call 15.500 1.605 1.605 0.000   0 1.550
SEKLZ7 29/01/2015 Put 15.500 0.640 0.640 0.000   0 0.670
SEKLN7 29/01/2015 Call 16.000 1.310 1.310 0.000   0 1.265
SEKLO7 29/01/2015 Put 16.000 0.850 0.850 0.000   0 0.885
SEKM17 29/01/2015 Call 16.500 1.055 1.055 0.000   0 1.020
SEKM27 29/01/2015 Put 16.500 1.100 1.100 0.000   0 1.140
SEKLB7 29/01/2015 Call 17.000 0.840 0.840 0.000   0 0.810
SEKLC7 29/01/2015 Put 17.000 1.380 1.380 0.000   0 1.430
SEKLR7 29/01/2015 Call 17.500 0.660 0.660 0.000   0 0.630
SEKLS7 29/01/2015 Put 17.500 1.700 1.700 0.000   0 1.750
SEKLF7 29/01/2015 Call 18.000 0.510 0.510 0.000   0 0.485
SEKLG7 29/01/2015 Put 18.000 2.050 2.050 0.000   0 2.105
SEKLJ7 29/01/2015 Call 18.500 0.390 0.390 0.000   0 0.370
SEKLK7 29/01/2015 Put 18.500 2.435 2.435 0.000   0 2.495
SEKL77 29/01/2015 Call 19.000 0.295 0.295 0.000   0 0.280
SEKL87 29/01/2015 Put 19.000 2.840 2.840 0.000   0 2.905
SEKLP7 29/01/2015 Call 19.500 0.220 0.220 0.000   0 0.210
SEKLQ7 29/01/2015 Put 19.500 3.265 3.265 0.000   0 3.335
SEKL97 29/01/2015 Call 20.000 0.160 0.160 0.000   0 0.155
SEKLA7 29/01/2015 Put 20.000 3.710 3.710 0.000   0 3.785
SEKYP8 26/03/2015 Call 12.500 4.135 4.135 0.000   0 4.060
SEKYQ8 26/03/2015 Put 12.500 0.165 0.165 0.000   0 0.175
SEKZ58 26/03/2015 Call 12.750 3.910 3.910 0.000   0 3.840
SEKZ68 26/03/2015 Put 12.750 0.190 0.190 0.000   0 0.200
SEKZ18 26/03/2015 Call 13.000 0.000 0.000 0.000   0 3.620
SEKZ28 26/03/2015 Put 13.000 0.000 0.000 0.000   0 0.230
SEKYR8 26/03/2015 Call 13.250 0.000 0.000 0.000   0 3.405
SEKYS8 26/03/2015 Put 13.250 0.000 0.000 0.000   0 0.265
SEKYN8 26/03/2015 Call 13.500 0.000 0.000 0.000   0 3.190
SEKYO8 26/03/2015 Put 13.500 0.000 0.000 0.000   0 0.305
SEKZ38 26/03/2015 Call 13.750 0.000 0.000 0.000   0 2.990
SEKZ48 26/03/2015 Put 13.750 0.000 0.000 0.000   0 0.345
SEKYV8 26/03/2015 Call 14.000 2.850 2.850 0.000   0 2.785
SEKYW8 26/03/2015 Put 14.000 0.385 0.385 0.000   80 0.400
SEKJA9 26/03/2015 Call 14.250 0.000 0.000 0.000   0 2.595
SEKJB9 26/03/2015 Put 14.250 0.000 0.000 0.000   0 0.450
SEKL69 26/03/2015 Call 14.500 0.000 0.000 0.000   0 2.405
SEKL79 26/03/2015 Put 14.500 0.000 0.000 0.000   0 0.515
SEKVN9 26/03/2015 Call 14.750 2.290 2.290 0.000   0 2.230
SEKVO9 26/03/2015 Put 14.750 0.570 0.570 0.000   100 0.590
SEKVX9 26/03/2015 Call 15.000 2.115 2.115 0.000   0 2.055
SEKVY9 26/03/2015 Put 15.000 0.640 0.640 0.000   0 0.660
SEKVP9 26/03/2015 Call 15.500 1.790 1.790 0.000   0 1.735
SEKVQ9 26/03/2015 Put 15.500 0.820 0.820 0.000   0 0.840
SEKVV9 26/03/2015 Call 16.000 1.495 1.495 0.000   0 1.445
SEKVW9 26/03/2015 Put 16.000 1.025 1.025 0.000   0 1.055
SEKVR9 26/03/2015 Call 16.500 1.230 1.230 0.000   30 1.190
SEKVS9 26/03/2015 Put 16.500 1.260 1.260 0.000   30 1.295
SEKVT9 26/03/2015 Call 17.000 0.000 0.000 0.000   0 0.965
SEKVU9 26/03/2015 Put 17.000 0.000 0.000 0.000   0 1.570
SEKVL9 26/03/2015 Call 17.500 0.805 0.805 0.000   0 0.770
SEKVM9 26/03/2015 Put 17.500 1.835 1.835 0.000   0 1.875
SEKYW9 26/03/2015 Call 18.000 0.645 0.645 0.000   0 0.610
SEKYX9 26/03/2015 Put 18.000 2.170 2.170 0.000   0 2.220
SEKBS7 26/03/2015 Call 18.500 0.000 0.000 0.000   0 0.485
SEKBT7 26/03/2015 Put 18.500 0.000 0.000 0.000   0 2.590
SEKBQ7 26/03/2015 Call 19.000 0.400 0.400 0.000   0 0.380
SEKBR7 26/03/2015 Put 19.000 2.925 2.925 0.000   0 2.980
SEKG87 26/03/2015 Call 19.500 0.000 0.000 0.000   0 0.295
SEKG97 26/03/2015 Put 19.500 0.000 0.000 0.000   0 3.405
SEKG47 26/03/2015 Call 20.000 0.245 0.245 0.000   0 0.230
SEKG57 26/03/2015 Put 20.000 3.775 3.775 0.000   0 3.845
SEKG67 26/03/2015 Call 20.500 0.190 0.190 0.000   0 0.180
SEKG77 26/03/2015 Put 20.500 4.230 4.230 0.000   0 4.295
SEKGK7 26/03/2015 Call 21.000 0.150 0.150 0.000   100 0.140
SEKGL7 26/03/2015 Put 21.000 4.690 4.690 0.000   0 4.765
SEKGT7 26/03/2015 Call 21.010 0.150 0.150 0.000   0 0.140
SEKGS7 26/03/2015 Put 21.010 4.535 4.535 0.000   0 4.600
SEKGM7 26/03/2015 Call 21.500 0.120 0.120 0.000   0 0.110
SEKGN7 26/03/2015 Put 21.500 5.165 5.165 0.000   0 5.240
SEKGU7 26/03/2015 Call 22.010 0.090 0.090 0.000   0 0.085
SEKGV7 26/03/2015 Put 22.010 5.445 5.445 0.000   0 5.520
SEKGX7 26/03/2015 Call 23.010 0.050 0.050 0.000   0 0.050
SEKGW7 26/03/2015 Put 23.010 6.375 6.375 0.000   0 6.450
SEKL37 25/06/2015 Call 13.750 0.000 0.000 0.000   0 3.120
SEKL47 25/06/2015 Put 13.750 0.000 0.000 0.000   100 0.475
SEKKY7 25/06/2015 Call 14.000 2.990 2.990 0.000   0 2.925
SEKKZ7 25/06/2015 Put 14.000 0.510 0.510 0.000   0 0.530
SEKKQ7 25/06/2015 Call 14.250 0.000 0.000 0.000   0 2.740
SEKKR7 25/06/2015 Put 14.250 0.000 0.000 0.000   0 0.600
SEKKA7 25/06/2015 Call 14.500 0.000 0.000 0.000   0 2.565
SEKKB7 25/06/2015 Put 14.500 0.000 0.000 0.000   0 0.670
SEKKM7 25/06/2015 Call 14.750 0.000 0.000 0.000   0 2.390
SEKKN7 25/06/2015 Put 14.750 0.000 0.000 0.000   0 0.745
SEKL17 25/06/2015 Call 15.000 2.285 2.285 0.000   0 2.230
SEKL27 25/06/2015 Put 15.000 0.810 0.810 0.000   0 0.835
SEKKK7 25/06/2015 Call 15.500 1.970 1.970 0.000   0 1.920
SEKKL7 25/06/2015 Put 15.500 0.990 0.990 0.000   0 1.020
SEKKE7 25/06/2015 Call 16.000 1.690 1.690 0.000   0 1.645
SEKKF7 25/06/2015 Put 16.000 1.205 1.205 0.000   0 1.235
SEKKI7 25/06/2015 Call 16.500 1.440 1.440 0.000   0 1.395
SEKKJ7 25/06/2015 Put 16.500 1.445 1.445 0.000   200 1.480
SEKKC7 25/06/2015 Call 17.000 0.000 0.000 0.000   0 1.170
SEKKD7 25/06/2015 Put 17.000 1.710 1.710 0.000   0 1.750
SEKKO7 25/06/2015 Call 17.500 1.010 1.010 0.000   0 0.970
SEKKP7 25/06/2015 Put 17.500 2.010 2.010 0.000   0 2.050
SEKKU7 25/06/2015 Call 18.000 0.000 0.000 0.000   0 0.810
SEKKV7 25/06/2015 Put 18.000 2.335 2.335 0.000   0 2.380
SEKKG7 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.665
SEKKH7 25/06/2015 Put 18.500 0.000 0.000 0.000   0 2.730
SEKKS7 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.545
SEKKT7 25/06/2015 Put 19.000 3.065 3.065 0.000   0 3.110
SEKKW7 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.445
SEKKX7 25/06/2015 Put 19.500 0.000 0.000 0.000   0 3.520
SEKK87 25/06/2015 Call 20.000 0.375 0.375 0.000   0 0.360
SEKK97 25/06/2015 Put 20.000 3.900 3.900 0.000   0 3.955
SEKL57 25/06/2015 Call 20.500 0.000 0.000 0.360 100 0 0.300
SEKL67 25/06/2015 Put 20.500 4.355 4.355 0.000   0 4.425

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.