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 * 16.900 Up 0.120 16.890 16.910 16.890 16.940 16.730 744,165 Options Warrants & Structured Products CFDs CD

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 3.080 3.080 0.000   0 3.035
SEKGR7 28/08/2014 Put 13.750 0.000 0.000 0.000   0 0.007
SEKGO7 28/08/2014 Call 14.000 2.830 2.830 0.000   0 2.790
SEKGP7 28/08/2014 Put 14.000 0.000 0.000 0.000   0 0.010
SEKCY7 28/08/2014 Call 14.250 2.585 2.585 0.000   0 2.540
SEKCZ7 28/08/2014 Put 14.250 0.000 0.000 0.000   0 0.015
SEKD77 28/08/2014 Call 14.500 2.335 2.335 0.000   0 2.290
SEKD87 28/08/2014 Put 14.500 0.000 0.000 0.000   0 0.025
SEKD97 28/08/2014 Call 14.750 2.095 2.245 0.000   0 2.045
SEKDK7 28/08/2014 Put 14.750 0.000 0.060 0.000   1,065 0.025
SEKCQ7 28/08/2014 Call 15.000 1.845 1.995 0.000   0 1.800
SEKCR7 28/08/2014 Put 15.000 0.000 0.060 0.000   1,462 0.030
SEKM37 28/08/2014 Call 15.010 1.830 1.830 0.000   0 1.790
SEKM47 28/08/2014 Put 15.010 0.001 0.001 0.000   0 0.030
SEKD57 28/08/2014 Call 15.500 1.350 1.500 0.000   0 1.310
SEKD67 28/08/2014 Put 15.500 0.000 0.060 0.000   286 0.040
SEKM67 28/08/2014 Call 15.510 1.340 1.340 0.000   0 1.305
SEKM57 28/08/2014 Put 15.510 0.005 0.005 0.000   0 0.045
SEKCS7 28/08/2014 Call 16.000 0.905 1.005 0.000   0 0.850
SEKCT7 28/08/2014 Put 16.000 0.015 0.050 0.040 200 755 0.075
SEKDR7 28/08/2014 Call 16.500 0.450 0.550 0.000   311 0.450
SEKDS7 28/08/2014 Put 16.500 0.060 0.100 0.080 50 370 0.165
SEKM77 28/08/2014 Call 16.510 0.460 0.460 0.000   0 0.445
SEKM87 28/08/2014 Put 16.510 0.110 0.110 0.000   0 0.170
SEKCW7 28/08/2014 Call 17.000 0.155 0.210 0.160 5 3,112 0.180
SEKCX7 28/08/2014 Put 17.000 0.215 0.290 0.000   0 0.385
SEKJ67 28/08/2014 Call 17.010 0.175 0.175 0.000   0 0.175
SEKJ57 28/08/2014 Put 17.010 0.325 0.325 0.000   40 0.390
SEKDP7 28/08/2014 Call 17.500 0.020 0.045 0.000   2,722 0.050
SEKDQ7 28/08/2014 Put 17.500 0.565 0.685 0.000   0 0.760
SEKD17 28/08/2014 Call 18.000 0.006 0.006 0.000   654 0.010
SEKD27 28/08/2014 Put 18.000 1.025 1.165 0.000   20 1.225
SEKDN7 28/08/2014 Call 18.500 0.000 0.030 0.000   300 0.001
SEKDO7 28/08/2014 Put 18.500 1.515 1.665 0.000   0 1.720
SEKCU7 28/08/2014 Call 19.000 0.000 0.030 0.000   66 0.000
SEKCV7 28/08/2014 Put 19.000 2.015 2.165 0.000   0 2.220
SEKDL7 28/08/2014 Call 19.500 0.000 0.000 0.000   10 0.000
SEKDM7 28/08/2014 Put 19.500 2.675 2.675 0.000   0 2.720
SEKD37 28/08/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SEKD47 28/08/2014 Put 20.000 3.175 3.175 0.000   0 3.220
SEKCO7 28/08/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SEKCP7 28/08/2014 Put 20.500 3.675 3.675 0.000   0 3.720
SEKE47 28/08/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE57 28/08/2014 Put 21.000 4.175 4.175 0.000   0 4.220
SEKEP7 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKEQ7 28/08/2014 Put 21.500 4.675 4.675 0.000   0 4.720
SEKFN7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFO7 28/08/2014 Put 22.000 5.175 5.175 0.000   0 5.220
SEKG39 25/09/2014 Call 10.500 6.345 6.345 0.000   0 6.300
SEKG49 25/09/2014 Put 10.500 0.000 0.000 0.000   60 0.001
SEKES9 25/09/2014 Call 11.000 5.845 5.845 0.000   0 5.800
SEKET9 25/09/2014 Put 11.000 0.000 0.000 0.000   40 0.001
SEKXP8 25/09/2014 Call 11.250 5.595 5.595 0.000   20 5.550
SEKXQ8 25/09/2014 Put 11.250 0.000 0.000 0.000   0 0.002
SEKX88 25/09/2014 Call 11.750 5.095 5.095 0.000   0 5.055
SEKX98 25/09/2014 Put 11.750 0.000 0.000 0.000   20 0.005
SEKXL8 25/09/2014 Call 12.500 4.350 4.350 0.000   0 4.305
SEKXM8 25/09/2014 Put 12.500 0.001 0.001 0.000   30 0.015
SEKEF9 25/09/2014 Call 12.510 4.185 4.185 0.000   0 4.145
SEKE99 25/09/2014 Put 12.510 0.001 0.001 0.000   0 0.015
SEKXA8 25/09/2014 Call 12.750 4.100 4.100 0.000   0 4.055
SEKXB8 25/09/2014 Put 12.750 0.001 0.001 0.000   0 0.020
SEKY18 25/09/2014 Call 13.000 3.850 3.850 0.000   0 3.805
SEKY28 25/09/2014 Put 13.000 0.002 0.002 0.000   0 0.020
SEKEG9 25/09/2014 Call 13.010 3.690 3.690 0.000   0 3.645
SEKEH9 25/09/2014 Put 13.010 0.002 0.002 0.000   0 0.020
SEKXT8 25/09/2014 Call 13.250 3.600 3.600 0.000   0 3.555
SEKXU8 25/09/2014 Put 13.250 0.004 0.004 0.000   0 0.025
SEKXH8 25/09/2014 Call 13.500 3.350 3.350 0.000   0 3.310
SEKXI8 25/09/2014 Put 13.500 0.007 0.007 0.000   20 0.030
SEKEJ9 25/09/2014 Call 13.510 3.190 3.190 0.000   0 3.150
SEKEI9 25/09/2014 Put 13.510 0.007 0.007 0.000   0 0.030
SEKXN8 25/09/2014 Call 13.750 3.105 3.105 0.000   0 3.060
SEKXO8 25/09/2014 Put 13.750 0.010 0.010 0.000   0 0.035
SEKXY8 25/09/2014 Call 14.000 2.855 2.855 0.000   20 2.810
SEKXZ8 25/09/2014 Put 14.000 0.020 0.020 0.000   290 0.040
SEKEK9 25/09/2014 Call 14.010 2.700 2.700 0.000   0 2.660
SEKEL9 25/09/2014 Put 14.010 0.020 0.020 0.000   0 0.040
SEKXV8 25/09/2014 Call 14.250 2.610 2.610 0.000   0 2.565
SEKXW8 25/09/2014 Put 14.250 0.025 0.025 0.000   0 0.050
SEKXF8 25/09/2014 Call 14.500 2.365 2.365 0.000   0 2.325
SEKXG8 25/09/2014 Put 14.500 0.020 0.065 0.000   10 0.060
SEKEN9 25/09/2014 Call 14.510 2.220 2.220 0.000   0 2.180
SEKEM9 25/09/2014 Put 14.510 0.040 0.040 0.000   0 0.060
SEKXC8 25/09/2014 Call 14.750 2.095 2.315 0.000   0 2.085
SEKXD8 25/09/2014 Put 14.750 0.025 0.075 0.000   0 0.075
SEKEO9 25/09/2014 Call 14.760 1.990 1.990 0.000   0 1.950
SEKEP9 25/09/2014 Put 14.760 0.055 0.055 0.000   0 0.075
SEKJ69 25/09/2014 Call 15.000 1.855 2.075 0.000   29 1.855
SEKJ79 25/09/2014 Put 15.000 0.040 0.095 0.000   26 0.095
SEKRM9 25/09/2014 Call 15.010 1.760 1.760 0.000   0 1.725
SEKRL9 25/09/2014 Put 15.010 0.075 0.075 0.000   0 0.095
SEKL29 25/09/2014 Call 15.500 1.415 1.595 0.000   12 1.405
SEKL39 25/09/2014 Put 15.500 0.085 0.140 0.000   40 0.155
SEKV59 25/09/2014 Call 16.000 1.005 1.145 0.000   25 1.000
SEKV69 25/09/2014 Put 16.000 0.175 0.225 0.000   260 0.270
SEKRN9 25/09/2014 Call 16.010 0.940 0.940 0.000   0 0.920
SEKRO9 25/09/2014 Put 16.010 0.245 0.245 0.000   0 0.270
SEKV19 25/09/2014 Call 16.500 0.640 0.775 0.000   50 0.660
SEKV29 25/09/2014 Put 16.500 0.325 0.385 0.000   350 0.450
SEKUS9 25/09/2014 Call 17.000 0.370 0.480 0.000   359 0.400
SEKUT9 25/09/2014 Put 17.000 0.545 0.630 0.000   0 0.710
SEKRQ9 25/09/2014 Call 17.010 0.365 0.365 0.000   0 0.365
SEKRP9 25/09/2014 Put 17.010 0.675 0.675 0.000   22 0.715
SEKV39 25/09/2014 Call 17.500 0.200 0.260 0.000   120 0.220
SEKV49 25/09/2014 Put 17.500 0.865 1.005 0.000   20 1.050
SEKUU9 25/09/2014 Call 18.000 0.090 0.140 0.000   93 0.115
SEKUV9 25/09/2014 Put 18.000 1.240 1.420 0.000   10 1.455
SEKUY9 25/09/2014 Call 18.500 0.035 0.080 0.000   20 0.060
SEKUZ9 25/09/2014 Put 18.500 1.690 1.870 0.000   0 1.905
SEKUW9 25/09/2014 Call 19.000 0.020 0.020 0.000   0 0.030
SEKUX9 25/09/2014 Put 19.000 0.000 0.000 0.000   87 2.375
SEKYS9 25/09/2014 Call 19.500 0.009 0.009 0.000   0 0.015
SEKYT9 25/09/2014 Put 19.500 2.805 2.805 0.000   0 2.860
SEKBH7 25/09/2014 Call 20.000 0.003 0.003 0.000   0 0.007
SEKBI7 25/09/2014 Put 20.000 3.300 3.300 0.000   0 3.355
SEKBJ7 25/09/2014 Call 20.500 0.001 0.001 0.000   16 0.003
SEKBK7 25/09/2014 Put 20.500 3.800 3.800 0.000   0 3.850
SEKE67 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.001
SEKE77 25/09/2014 Put 21.000 4.295 4.295 0.000   0 4.350
SEKER7 25/09/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKES7 25/09/2014 Put 21.500 4.795 4.795 0.000   0 4.850
SEKFP7 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFQ7 25/09/2014 Put 22.000 5.295 5.295 0.000   0 5.350
SEKK47 30/10/2014 Call 13.750 3.110 3.110 0.000   0 3.070
SEKK57 30/10/2014 Put 13.750 0.025 0.070 0.000   0 0.055
SEKJ37 30/10/2014 Call 14.000 2.870 2.870 0.000   0 2.830
SEKJ47 30/10/2014 Put 14.000 0.030 0.090 0.000   0 0.070
SEKI37 30/10/2014 Call 14.250 2.630 2.630 0.000   0 2.590
SEKI47 30/10/2014 Put 14.250 0.040 0.100 0.000   0 0.090
SEKI17 30/10/2014 Call 14.500 2.400 2.400 0.000   0 2.355
SEKI27 30/10/2014 Put 14.500 0.060 0.120 0.000   0 0.115
SEKIO7 30/10/2014 Call 14.750 2.135 2.355 0.000   0 2.125
SEKIP7 30/10/2014 Put 14.750 0.100 0.140 0.000   0 0.140
SEKIW7 30/10/2014 Call 15.000 1.910 2.130 0.000   0 1.910
SEKIX7 30/10/2014 Put 15.000 0.125 0.175 0.000   0 0.180
SEKIG7 30/10/2014 Call 15.500 1.500 1.680 0.000   1,000 1.495
SEKIH7 30/10/2014 Put 15.500 0.200 0.250 0.000   0 0.275
SEKIY7 30/10/2014 Call 16.000 1.135 1.275 0.000   1,000 1.125
SEKIZ7 30/10/2014 Put 16.000 0.330 0.380 0.000   0 0.420
SEKI57 30/10/2014 Call 16.500 0.805 0.935 0.000   1,025 0.815
SEKI67 30/10/2014 Put 16.500 0.495 0.570 0.000   54 0.615
SEKI97 30/10/2014 Call 17.000 0.550 0.670 0.000   2,015 0.560
SEKIF7 30/10/2014 Put 17.000 0.725 0.815 0.000   50 0.865
SEKIM7 30/10/2014 Call 17.500 0.350 0.470 0.000   100 0.370
SEKIN7 30/10/2014 Put 17.500 1.025 1.115 0.000   0 1.185
SEKI77 30/10/2014 Call 18.000 0.220 0.300 0.000   150 0.235
SEKI87 30/10/2014 Put 18.000 1.365 1.545 0.000   0 1.560
SEKIQ7 30/10/2014 Call 18.500 0.135 0.190 0.000   0 0.145
SEKIR7 30/10/2014 Put 18.500 1.770 1.950 0.000   0 1.975
SEKII7 30/10/2014 Call 19.000 0.060 0.120 0.000   0 0.085
SEKIJ7 30/10/2014 Put 19.000 2.370 2.370 0.000   0 2.425
SEKIS7 30/10/2014 Call 19.500 0.020 0.080 0.000   0 0.050
SEKIT7 30/10/2014 Put 19.500 2.835 2.835 0.000   0 2.890
SEKIK7 30/10/2014 Call 20.000 0.025 0.025 0.000   0 0.030
SEKIL7 30/10/2014 Put 20.000 3.315 3.315 0.000   0 3.375
SEKIU7 30/10/2014 Call 20.500 0.015 0.015 0.000   0 0.015
SEKIV7 30/10/2014 Put 20.500 3.805 3.805 0.000   0 3.860
SEKJ17 30/10/2014 Call 21.000 0.007 0.007 0.000   0 0.009
SEKJ27 30/10/2014 Put 21.000 4.300 4.300 0.000   0 4.360
SEKK67 27/11/2014 Call 13.750 3.115 3.115 0.000   0 3.090
SEKK77 27/11/2014 Put 13.750 0.045 0.105 0.000   0 0.090
SEKK27 27/11/2014 Call 14.000 2.875 2.875 0.000   0 2.855
SEKK37 27/11/2014 Put 14.000 0.065 0.125 0.000   0 0.110
SEKJR7 27/11/2014 Call 14.250 2.645 2.645 0.000   0 2.625
SEKJS7 27/11/2014 Put 14.250 0.085 0.145 0.000   0 0.135
SEKJV7 27/11/2014 Call 14.500 2.420 2.420 0.000   0 2.400
SEKJW7 27/11/2014 Put 14.500 0.105 0.175 0.000   0 0.165
SEKJF7 27/11/2014 Call 14.750 0.000 0.000 0.000   0 2.185
SEKJG7 27/11/2014 Put 14.750 0.135 0.205 0.000   0 0.200
SEKJJ7 27/11/2014 Call 15.000 0.000 0.000 0.000   0 1.980
SEKJK7 27/11/2014 Put 15.000 0.170 0.240 0.000   0 0.240
SEKJT7 27/11/2014 Call 15.500 0.000 0.000 0.000   924 1.595
SEKJU7 27/11/2014 Put 15.500 0.255 0.345 0.000   0 0.355
SEKJX7 27/11/2014 Call 16.000 0.000 0.000 0.000   1,000 1.245
SEKJY7 27/11/2014 Put 16.000 0.375 0.495 0.000   0 0.505
SEKJL7 27/11/2014 Call 16.500 0.000 0.000 0.000   1,000 0.945
SEKJM7 27/11/2014 Put 16.500 0.560 0.680 0.000   0 0.705
SEKJZ7 27/11/2014 Call 17.000 0.670 0.810 0.000   0 0.690
SEKK17 27/11/2014 Put 17.000 0.785 0.925 0.000   0 0.955
SEKJ77 27/11/2014 Call 17.500 0.470 0.590 0.000   20 0.495
SEKJ87 27/11/2014 Put 17.500 1.075 1.215 0.000   0 1.265
SEKJP7 27/11/2014 Call 18.000 0.325 0.415 0.000   0 0.340
SEKJQ7 27/11/2014 Put 18.000 0.000 0.000 0.000   0 1.625
SEKJB7 27/11/2014 Call 18.500 0.210 0.300 0.000   50 0.230
SEKJC7 27/11/2014 Put 18.500 0.000 0.000 0.000   0 2.030
SEKJN7 27/11/2014 Call 19.000 0.130 0.200 0.000   0 0.155
SEKJO7 27/11/2014 Put 19.000 2.390 2.390 0.000   0 2.465
SEKJD7 27/11/2014 Call 19.500 0.075 0.135 0.000   0 0.100
SEKJE7 27/11/2014 Put 19.500 2.850 2.850 0.000   0 2.920
SEKJ97 27/11/2014 Call 20.000 0.035 0.095 0.000   20 0.070
SEKJA7 27/11/2014 Put 20.000 3.320 3.320 0.000   0 3.385
SEKJH7 27/11/2014 Call 20.500 0.035 0.035 0.000   0 0.055
SEKJI7 27/11/2014 Put 20.500 3.810 3.810 0.000   0 3.865
SEKN19 18/12/2014 Call 10.250 6.595 6.595 0.000   0 6.550
SEKN29 18/12/2014 Put 10.250 0.030 0.030 0.000   160 0.030
SEKLK9 18/12/2014 Call 10.500 6.345 6.345 0.000   0 6.300
SEKLL9 18/12/2014 Put 10.500 0.030 0.030 0.000   30 0.030
SEKLM9 18/12/2014 Call 10.750 6.095 6.095 0.000   0 6.050
SEKLN9 18/12/2014 Put 10.750 0.035 0.035 0.000   15 0.035
SEKJU9 18/12/2014 Call 11.000 5.845 5.845 0.000   0 5.800
SEKJV9 18/12/2014 Put 11.000 0.035 0.035 0.000   15 0.035
SEKFK9 18/12/2014 Call 11.500 5.345 5.345 0.000   0 5.300
SEKFL9 18/12/2014 Put 11.500 0.045 0.045 0.000   30 0.045
SEKEU9 18/12/2014 Call 11.750 5.095 5.095 0.000   0 5.055
SEKEV9 18/12/2014 Put 11.750 0.050 0.050 0.000   1 0.050
SEKYB8 18/12/2014 Call 12.000 4.845 4.845 0.000   0 4.805
SEKYC8 18/12/2014 Put 12.000 0.055 0.055 0.000   0 0.055
SEKYL8 18/12/2014 Call 12.500 4.350 4.350 0.000   0 4.315
SEKYM8 18/12/2014 Put 12.500 0.070 0.070 0.000   115 0.070
SEKY58 18/12/2014 Call 12.750 4.100 4.100 0.000   0 4.070
SEKY68 18/12/2014 Put 12.750 0.080 0.080 0.000   0 0.080
SEKY98 18/12/2014 Call 13.000 3.850 3.850 0.000   0 3.830
SEKYA8 18/12/2014 Put 13.000 0.090 0.090 0.000   0 0.095
SEKRZ9 18/12/2014 Call 13.010 3.785 3.785 0.000   0 3.790
SEKS19 18/12/2014 Put 13.010 0.090 0.090 0.000   0 0.095
SEKYF8 18/12/2014 Call 13.250 3.605 3.605 0.000   0 3.595
SEKYG8 18/12/2014 Put 13.250 0.105 0.105 0.000   0 0.110
SEKYJ8 18/12/2014 Call 13.500 3.360 3.360 0.000   0 3.360
SEKYK8 18/12/2014 Put 13.500 0.125 0.125 0.000   0 0.125
SEKS39 18/12/2014 Call 13.510 3.310 3.310 0.000   0 3.330
SEKS29 18/12/2014 Put 13.510 0.125 0.125 0.000   0 0.125
SEKY78 18/12/2014 Call 13.750 3.120 3.120 0.000   0 3.125
SEKY88 18/12/2014 Put 13.750 0.145 0.145 0.000   0 0.145
SEKYH8 18/12/2014 Call 14.000 2.885 2.885 0.000   0 2.900
SEKYI8 18/12/2014 Put 14.000 0.170 0.170 0.000   0 0.170
SEKS79 18/12/2014 Call 14.010 2.850 2.850 0.000   0 2.880
SEKS69 18/12/2014 Put 14.010 0.170 0.170 0.000   0 0.170
SEKJ89 18/12/2014 Call 14.250 2.655 2.655 0.000   0 2.675
SEKJ99 18/12/2014 Put 14.250 0.200 0.200 0.000   0 0.205
SEKJW9 18/12/2014 Call 14.500 2.435 2.435 0.000   0 2.465
SEKJX9 18/12/2014 Put 14.500 0.235 0.235 0.000   0 0.240
SEKS49 18/12/2014 Call 14.510 2.415 2.415 0.000   0 2.450
SEKS59 18/12/2014 Put 14.510 0.235 0.235 0.000   0 0.240
SEKKH9 18/12/2014 Call 14.750 0.000 0.000 0.000   0 2.255
SEKKI9 18/12/2014 Put 14.750 0.000 0.000 0.000   0 0.280
SEKKL9 18/12/2014 Call 15.000 0.000 0.000 0.000   0 2.055
SEKKM9 18/12/2014 Put 15.000 0.000 0.000 0.000   6 0.330
SEKS89 18/12/2014 Call 15.010 2.010 2.010 0.000   0 2.045
SEKS99 18/12/2014 Put 15.010 0.325 0.325 0.000   0 0.330
SEKL49 18/12/2014 Call 15.500 1.650 1.650 0.000   76 1.685
SEKL59 18/12/2014 Put 15.500 0.000 0.000 0.000   0 0.455
SEKVB9 18/12/2014 Call 16.000 0.000 0.000 0.000   0 1.350
SEKVC9 18/12/2014 Put 16.000 0.000 0.000 0.000   0 0.620
SEKSB9 18/12/2014 Call 16.010 1.310 1.310 0.000   0 1.345
SEKSA9 18/12/2014 Put 16.010 0.605 0.605 0.000   0 0.615
SEKVJ9 18/12/2014 Call 16.500 1.030 1.030 0.000   0 1.060
SEKVK9 18/12/2014 Put 16.500 0.815 0.815 0.000   50 0.825
SEKZD9 18/12/2014 Call 16.510 1.025 1.025 0.000   0 1.050
SEKZC9 18/12/2014 Put 16.510 0.805 0.805 0.000   0 0.815
SEKV99 18/12/2014 Call 17.000 0.790 0.790 0.000   26 0.810
SEKVA9 18/12/2014 Put 17.000 1.060 1.060 0.000   0 1.075
SEKSC9 18/12/2014 Call 17.010 0.785 0.785 0.000   0 0.805
SEKSD9 18/12/2014 Put 17.010 1.050 1.050 0.000   0 1.065
SEKVH9 18/12/2014 Call 17.500 0.000 0.000 0.000   0 0.605
SEKVI9 18/12/2014 Put 17.500 0.000 0.000 0.000   98 1.370
SEKZE9 18/12/2014 Call 17.510 0.590 0.590 0.000   0 0.600
SEKZF9 18/12/2014 Put 17.510 1.340 1.340 0.000   0 1.355
SEKVF9 18/12/2014 Call 18.000 0.000 0.000 0.000   0 0.440
SEKVG9 18/12/2014 Put 18.000 0.000 0.000 0.000   0 1.710
SEKZH9 18/12/2014 Call 18.010 0.435 0.435 0.000   0 0.440
SEKZG9 18/12/2014 Put 18.010 1.670 1.670 0.000   20 1.690
SEKV79 18/12/2014 Call 18.500 0.000 0.000 0.000   0 0.320
SEKV89 18/12/2014 Put 18.500 0.000 0.000 0.000   0 2.090
SEKZI9 18/12/2014 Call 18.510 0.315 0.315 0.000   0 0.315
SEKZJ9 18/12/2014 Put 18.510 2.035 2.035 0.000   0 2.065
SEKVD9 18/12/2014 Call 19.000 0.205 0.275 0.000   15 0.225
SEKVE9 18/12/2014 Put 19.000 2.280 2.500 0.000   0 2.510
SEKZL9 18/12/2014 Call 19.010 0.225 0.225 0.000   0 0.225
SEKZK9 18/12/2014 Put 19.010 2.440 2.440 0.000   0 2.465
SEKYU9 18/12/2014 Call 19.500 0.135 0.205 0.000   14 0.160
SEKYV9 18/12/2014 Put 19.500 2.915 2.915 0.000   0 2.950
SEKEY7 18/12/2014 Call 19.510 0.165 0.165 0.000   0 0.160
SEKEX7 18/12/2014 Put 19.510 2.865 2.865 0.000   0 2.900
SEKBL7 18/12/2014 Call 20.000 0.095 0.155 0.000   0 0.115
SEKBM7 18/12/2014 Put 20.000 3.375 3.375 0.000   0 3.410
SEKEZ7 18/12/2014 Call 20.010 0.115 0.115 0.000   0 0.115
SEKF17 18/12/2014 Put 20.010 3.315 3.315 0.000   0 3.350
SEKBO7 18/12/2014 Call 20.500 0.060 0.120 0.000   26 0.085
SEKBP7 18/12/2014 Put 20.500 3.850 3.850 0.000   0 3.890
SEKF37 18/12/2014 Call 20.510 0.085 0.085 0.000   0 0.085
SEKF27 18/12/2014 Put 20.510 3.780 3.780 0.000   0 3.815
SEKE87 18/12/2014 Call 21.000 0.035 0.095 0.000   0 0.060
SEKE97 18/12/2014 Put 21.000 4.335 4.335 0.000   0 4.375
SEKF47 18/12/2014 Call 21.010 0.060 0.060 0.000   0 0.060
SEKF57 18/12/2014 Put 21.010 4.250 4.250 0.000   0 4.290
SEKET7 18/12/2014 Call 21.500 0.020 0.080 0.000   0 0.045
SEKEU7 18/12/2014 Put 21.500 4.820 4.820 0.000   0 4.865
SEKF77 18/12/2014 Call 21.510 0.045 0.045 0.000   0 0.045
SEKF67 18/12/2014 Put 21.510 4.735 4.735 0.000   0 4.775
SEKFR7 18/12/2014 Call 22.000 0.030 0.030 0.000   0 0.030
SEKFS7 18/12/2014 Put 22.000 5.315 5.315 0.000   0 5.360
SEKM97 29/01/2015 Call 13.750 3.225 3.225 0.000   0 3.190
SEKMA7 29/01/2015 Put 13.750 0.190 0.190 0.000   0 0.195
SEKLH7 29/01/2015 Call 14.000 3.005 3.005 0.000   0 2.970
SEKLI7 29/01/2015 Put 14.000 0.220 0.220 0.000   0 0.225
SEKLD7 29/01/2015 Call 14.250 2.795 2.795 0.000   0 2.760
SEKLE7 29/01/2015 Put 14.250 0.255 0.255 0.000   0 0.260
SEKLW7 29/01/2015 Call 14.500 2.590 2.590 0.000   0 2.555
SEKLX7 29/01/2015 Put 14.500 0.295 0.295 0.000   0 0.305
SEKLT7 29/01/2015 Call 14.750 0.000 0.000 0.000   0 2.360
SEKLU7 29/01/2015 Put 14.750 0.000 0.000 0.000   0 0.355
SEKLL7 29/01/2015 Call 15.000 0.000 0.000 0.000   0 2.165
SEKLM7 29/01/2015 Put 15.000 0.000 0.000 0.000   0 0.410
SEKLY7 29/01/2015 Call 15.500 1.840 1.840 0.000   0 1.810
SEKLZ7 29/01/2015 Put 15.500 0.000 0.000 0.000   0 0.545
SEKLN7 29/01/2015 Call 16.000 0.000 0.000 0.000   0 1.485
SEKLO7 29/01/2015 Put 16.000 0.000 0.000 0.000   0 0.715
SEKM17 29/01/2015 Call 16.500 1.225 1.225 0.000   0 1.200
SEKM27 29/01/2015 Put 16.500 0.910 0.910 0.000   0 0.925
SEKLB7 29/01/2015 Call 17.000 0.975 0.975 0.000   0 0.955
SEKLC7 29/01/2015 Put 17.000 1.155 1.155 0.000   0 1.170
SEKLR7 29/01/2015 Call 17.500 0.000 0.000 0.000   0 0.740
SEKLS7 29/01/2015 Put 17.500 0.000 0.000 0.000   0 1.460
SEKLF7 29/01/2015 Call 18.000 0.000 0.000 0.000   6 0.565
SEKLG7 29/01/2015 Put 18.000 0.000 0.000 0.000   0 1.790
SEKLJ7 29/01/2015 Call 18.500 0.000 0.000 0.000   0 0.425
SEKLK7 29/01/2015 Put 18.500 0.000 0.000 0.000   0 2.160
SEKL77 29/01/2015 Call 19.000 0.330 0.330 0.000   0 0.315
SEKL87 29/01/2015 Put 19.000 2.525 2.525 0.000   0 2.560
SEKLP7 29/01/2015 Call 19.500 0.245 0.245 0.000   0 0.235
SEKLQ7 29/01/2015 Put 19.500 2.945 2.945 0.000   0 2.985
SEKL97 29/01/2015 Call 20.000 0.180 0.180 0.000   0 0.175
SEKLA7 29/01/2015 Put 20.000 3.390 3.390 0.000   0 3.430
SEKMB7 29/01/2015 Call 20.500 0.135 0.135 0.000   0 0.130
SEKMC7 29/01/2015 Put 20.500 3.855 3.855 0.000   0 3.895
SEKMD7 26/03/2015 Call 12.000 4.900 4.900 0.000   0 4.860
SEKME7 26/03/2015 Put 12.000 0.120 0.120 0.000   0 0.125
SEKYP8 26/03/2015 Call 12.500 4.435 4.435 0.000   0 4.395
SEKYQ8 26/03/2015 Put 12.500 0.155 0.155 0.000   0 0.160
SEKZ58 26/03/2015 Call 12.750 4.210 4.210 0.000   0 4.170
SEKZ68 26/03/2015 Put 12.750 0.175 0.175 0.000   320 0.180
SEKZ18 26/03/2015 Call 13.000 3.985 3.985 0.000   0 3.945
SEKZ28 26/03/2015 Put 13.000 0.200 0.200 0.000   0 0.205
SEKYR8 26/03/2015 Call 13.250 3.760 3.760 0.000   0 3.725
SEKYS8 26/03/2015 Put 13.250 0.230 0.230 0.000   0 0.230
SEKYN8 26/03/2015 Call 13.500 3.545 3.545 0.000   0 3.505
SEKYO8 26/03/2015 Put 13.500 0.260 0.260 0.000   0 0.265
SEKMG7 26/03/2015 Call 13.510 3.535 3.535 0.000   0 3.495
SEKMF7 26/03/2015 Put 13.510 0.260 0.260 0.000   0 0.265
SEKZ38 26/03/2015 Call 13.750 3.325 3.325 0.000   0 3.290
SEKZ48 26/03/2015 Put 13.750 0.300 0.300 0.000   0 0.305
SEKMH7 26/03/2015 Call 13.760 3.320 3.320 0.000   0 3.280
SEKMI7 26/03/2015 Put 13.760 0.295 0.295 0.000   0 0.300
SEKYV8 26/03/2015 Call 14.000 3.120 3.120 0.000   0 3.085
SEKYW8 26/03/2015 Put 14.000 0.335 0.335 0.000   80 0.340
SEKMK7 26/03/2015 Call 14.010 3.110 3.110 0.000   0 3.075
SEKMJ7 26/03/2015 Put 14.010 0.335 0.335 0.000   0 0.340
SEKJA9 26/03/2015 Call 14.250 2.915 2.915 0.000   0 2.880
SEKJB9 26/03/2015 Put 14.250 0.390 0.390 0.000   0 0.395
SEKML7 26/03/2015 Call 14.260 2.905 2.905 0.000   0 2.870
SEKMM7 26/03/2015 Put 14.260 0.385 0.385 0.000   320 0.390
SEKL69 26/03/2015 Call 14.500 2.720 2.720 0.000   0 2.685
SEKL79 26/03/2015 Put 14.500 0.440 0.440 0.000   0 0.445
SEKVN9 26/03/2015 Call 14.750 0.000 0.000 0.000   0 2.495
SEKVO9 26/03/2015 Put 14.750 0.000 0.000 0.000   100 0.510
SEKVX9 26/03/2015 Call 15.000 0.000 0.000 0.000   0 2.310
SEKVY9 26/03/2015 Put 15.000 0.000 0.000 0.000   0 0.580
SEKVP9 26/03/2015 Call 15.500 1.990 1.990 0.000   0 1.965
SEKVQ9 26/03/2015 Put 15.500 0.725 0.725 0.000   0 0.735
SEKVV9 26/03/2015 Call 16.000 1.675 1.675 0.000   0 1.645
SEKVW9 26/03/2015 Put 16.000 0.910 0.910 0.000   0 0.925
SEKVR9 26/03/2015 Call 16.500 1.395 1.395 0.000   30 1.365
SEKVS9 26/03/2015 Put 16.500 1.135 1.135 0.000   30 1.145
SEKVT9 26/03/2015 Call 17.000 1.145 1.145 0.000   0 1.120
SEKVU9 26/03/2015 Put 17.000 1.385 1.385 0.000   0 1.405
SEKVL9 26/03/2015 Call 17.500 0.930 0.930 0.000   0 0.905
SEKVM9 26/03/2015 Put 17.500 1.670 1.670 0.000   0 1.690
SEKYW9 26/03/2015 Call 18.000 0.745 0.745 0.000   0 0.725
SEKYX9 26/03/2015 Put 18.000 1.980 1.980 0.000   0 2.005
SEKBS7 26/03/2015 Call 18.500 0.590 0.590 0.000   0 0.575
SEKBT7 26/03/2015 Put 18.500 0.000 0.000 0.000   0 2.355
SEKBQ7 26/03/2015 Call 19.000 0.470 0.470 0.000   0 0.455
SEKBR7 26/03/2015 Put 19.000 0.000 0.000 0.000   0 2.735
SEKG87 26/03/2015 Call 19.500 0.370 0.370 0.000   0 0.360
SEKG97 26/03/2015 Put 19.500 3.100 3.100 0.000   0 3.130
SEKG47 26/03/2015 Call 20.000 0.290 0.290 0.000   0 0.280
SEKG57 26/03/2015 Put 20.000 3.525 3.525 0.000   0 3.555
SEKG67 26/03/2015 Call 20.500 0.225 0.225 0.000   0 0.220
SEKG77 26/03/2015 Put 20.500 3.960 3.960 0.000   0 3.995
SEKGK7 26/03/2015 Call 21.000 0.180 0.180 0.000   100 0.175
SEKGL7 26/03/2015 Put 21.000 4.415 4.415 0.000   0 4.450
SEKGT7 26/03/2015 Call 21.010 0.180 0.180 0.000   0 0.175
SEKGS7 26/03/2015 Put 21.010 4.285 4.285 0.000   0 4.320
SEKGM7 26/03/2015 Call 21.500 0.140 0.140 0.000   0 0.135
SEKGN7 26/03/2015 Put 21.500 4.880 4.880 0.000   0 4.920
SEKGU7 26/03/2015 Call 22.010 0.105 0.105 0.000   0 0.105
SEKGV7 26/03/2015 Put 22.010 5.180 5.180 0.000   0 5.220
SEKGX7 26/03/2015 Call 23.010 0.060 0.060 0.000   0 0.060
SEKGW7 26/03/2015 Put 23.010 6.100 6.100 0.000   0 6.140
SEKL37 25/06/2015 Call 13.750 3.445 3.445 0.000   0 3.415
SEKL47 25/06/2015 Put 13.750 0.445 0.445 0.000   100 0.450
SEKKY7 25/06/2015 Call 14.000 3.255 3.255 0.000   0 3.220
SEKKZ7 25/06/2015 Put 14.000 0.500 0.500 0.000   0 0.505
SEKKQ7 25/06/2015 Call 14.250 3.060 3.060 0.000   0 3.030
SEKKR7 25/06/2015 Put 14.250 0.555 0.555 0.000   0 0.560
SEKKA7 25/06/2015 Call 14.500 2.875 2.875 0.000   0 2.850
SEKKB7 25/06/2015 Put 14.500 0.625 0.625 0.000   0 0.630
SEKKM7 25/06/2015 Call 14.750 0.000 0.000 0.000   0 2.675
SEKKN7 25/06/2015 Put 14.750 0.000 0.000 0.000   0 0.700
SEKL17 25/06/2015 Call 15.000 0.000 0.000 0.000   0 2.500
SEKL27 25/06/2015 Put 15.000 0.000 0.000 0.000   0 0.775
SEKKK7 25/06/2015 Call 15.500 2.200 2.200 0.000   0 2.175
SEKKL7 25/06/2015 Put 15.500 0.945 0.945 0.000   0 0.950
SEKKE7 25/06/2015 Call 16.000 1.900 1.900 0.000   0 1.880
SEKKF7 25/06/2015 Put 16.000 1.145 1.145 0.000   0 1.155
SEKKI7 25/06/2015 Call 16.500 1.620 1.620 0.000   0 1.605
SEKKJ7 25/06/2015 Put 16.500 1.365 1.365 0.000   0 1.375
SEKKC7 25/06/2015 Call 17.000 1.385 1.385 0.000   0 1.365
SEKKD7 25/06/2015 Put 17.000 1.625 1.625 0.000   0 1.635
SEKKO7 25/06/2015 Call 17.500 1.170 1.170 0.000   0 1.155
SEKKP7 25/06/2015 Put 17.500 1.905 1.905 0.000   0 1.915
SEKKU7 25/06/2015 Call 18.000 0.975 0.975 0.000   0 0.965
SEKKV7 25/06/2015 Put 18.000 2.210 2.210 0.000   0 2.220
SEKKG7 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.810
SEKKH7 25/06/2015 Put 18.500 0.000 0.000 0.000   0 2.560
SEKKS7 25/06/2015 Call 19.000 0.680 0.680 0.000   0 0.670
SEKKT7 25/06/2015 Put 19.000 2.900 2.900 0.000   0 2.915
SEKKW7 25/06/2015 Call 19.500 0.560 0.560 0.000   0 0.555
SEKKX7 25/06/2015 Put 19.500 3.280 3.280 0.000   0 3.300
SEKK87 25/06/2015 Call 20.000 0.470 0.470 0.000   0 0.465
SEKK97 25/06/2015 Put 20.000 3.675 3.675 0.000   0 3.700
SEKL57 25/06/2015 Call 20.500 0.385 0.385 0.000   100 0.380
SEKL67 25/06/2015 Put 20.500 4.090 4.090 0.000   0 4.115

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.