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 14.220 0.000 14.170 14.250 14.040 14.240 14.020 1,630,114 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKIF8 30/07/2015 Call 12.000 2.265 2.265 0.000   0 2.265
SEKIG8 30/07/2015 Put 12.000 0.020 0.020 0.000   0 0.020
SEKF98 30/07/2015 Call 12.250 2.025 2.025 0.000   0 2.025
SEKFF8 30/07/2015 Put 12.250 0.030 0.030 0.000   0 0.030
SEKF78 30/07/2015 Call 12.500 1.790 1.790 0.000   0 1.790
SEKF88 30/07/2015 Put 12.500 0.050 0.050 0.000   0 0.050
SEKDS8 30/07/2015 Call 12.750 1.560 1.560 0.000   0 1.560
SEKDT8 30/07/2015 Put 12.750 0.075 0.075 0.000   0 0.075
SEKDU8 30/07/2015 Call 13.000 1.335 1.335 0.000   0 1.335
SEKDV8 30/07/2015 Put 13.000 0.105 0.105 0.000   0 0.105
SEKDQ8 30/07/2015 Call 13.250 1.125 1.125 0.000   0 1.125
SEKDR8 30/07/2015 Put 13.250 0.145 0.145 0.000   0 0.145
SEKBP8 30/07/2015 Call 13.500 0.925 0.925 0.000   0 0.925
SEKBQ8 30/07/2015 Put 13.500 0.195 0.195 0.000   0 0.195
SEKB98 30/07/2015 Call 13.750 0.745 0.745 0.000   6 0.745
SEKBF8 30/07/2015 Put 13.750 0.265 0.265 0.000   13 0.265
SEKYX7 30/07/2015 Call 14.000 0.585 0.585 0.000   90 0.585
SEKYZ7 30/07/2015 Put 14.000 0.355 0.355 0.000   50 0.355
SEKWP7 30/07/2015 Call 14.250 0.445 0.445 0.000   25 0.445
SEKWQ7 30/07/2015 Put 14.250 0.465 0.465 0.000   50 0.465
SEKVQ7 30/07/2015 Call 14.500 0.330 0.330 0.000   15 0.330
SEKVR7 30/07/2015 Put 14.500 0.600 0.600 0.000   125 0.600
SEKVC7 30/07/2015 Call 14.750 0.240 0.240 0.230 120 160 0.240
SEKVD7 30/07/2015 Put 14.750 0.755 0.755 0.000   0 0.755
SEKVI7 30/07/2015 Call 15.000 0.170 0.170 0.000   0 0.170
SEKVJ7 30/07/2015 Put 15.000 0.930 0.930 0.000   1,533 0.930
SEKUX7 30/07/2015 Call 15.500 0.075 0.075 0.000   175 0.075
SEKUY7 30/07/2015 Put 15.500 1.330 1.330 0.000   70 1.330
SEKVM7 30/07/2015 Call 16.000 0.030 0.030 0.000   0 0.030
SEKVN7 30/07/2015 Put 16.000 1.790 1.790 0.000   20 1.790
SEKD88 30/07/2015 Call 16.010 0.030 0.030 0.000   0 0.030
SEKD98 30/07/2015 Put 16.010 1.785 1.785 0.000   10 1.785
SEKUV7 30/07/2015 Call 16.500 0.010 0.010 0.000   131 0.010
SEKUW7 30/07/2015 Put 16.500 2.280 2.280 0.000   80 2.280
SEKVK7 30/07/2015 Call 17.000 0.004 0.004 0.000   3,217 0.004
SEKVL7 30/07/2015 Put 17.000 2.780 2.780 0.000   0 2.780
SEKVA7 30/07/2015 Call 17.500 0.001 0.001 0.000   175 0.001
SEKVB7 30/07/2015 Put 17.500 3.280 3.280 0.000   0 3.280
SEKXW7 30/07/2015 Call 17.510 0.001 0.001 0.000   130 0.001
SEKXV7 30/07/2015 Put 17.510 3.265 3.265 0.000   0 3.265
SEKV47 30/07/2015 Call 18.000 0.000 0.000 0.000   1,274 0.000
SEKV57 30/07/2015 Put 18.000 3.780 3.780 0.000   0 3.780
SEKD48 30/07/2015 Call 18.010 0.000 0.000 0.000   0 0.000
SEKD58 30/07/2015 Put 18.010 3.760 3.760 0.000   0 3.760
SEKVE7 30/07/2015 Call 18.500 0.000 0.000 0.000   0 0.000
SEKVF7 30/07/2015 Put 18.500 4.280 4.280 0.000   0 4.280
SEKUZ7 30/07/2015 Call 19.000 0.000 0.000 0.000   12 0.000
SEKV17 30/07/2015 Put 19.000 4.780 4.780 0.000   0 4.780
SEKV87 30/07/2015 Call 19.500 0.000 0.000 0.000   0 0.000
SEKV97 30/07/2015 Put 19.500 5.280 5.280 0.000   0 5.280
SEKV27 30/07/2015 Call 20.000 0.000 0.000 0.000   0 0.000
SEKV37 30/07/2015 Put 20.000 5.780 5.780 0.000   0 5.780
SEKV67 30/07/2015 Call 20.500 0.000 0.000 0.000   0 0.000
SEKV77 30/07/2015 Put 20.500 6.280 6.280 0.000   0 6.280
SEKUT7 30/07/2015 Call 21.000 0.000 0.000 0.000   0 0.000
SEKUU7 30/07/2015 Put 21.000 6.780 6.780 0.000   0 6.780
SEKVG7 30/07/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SEKVH7 30/07/2015 Put 21.500 7.280 7.280 0.000   0 7.280
SEKW37 30/07/2015 Call 22.000 0.000 0.000 0.000   0 0.000
SEKW47 30/07/2015 Put 22.000 7.780 7.780 0.000   0 7.780
SEKIH8 27/08/2015 Call 12.000 2.370 2.370 0.000   0 2.370
SEKII8 27/08/2015 Put 12.000 0.095 0.095 0.000   0 0.095
SEKFG8 27/08/2015 Call 12.250 2.140 2.140 0.000   0 2.140
SEKFH8 27/08/2015 Put 12.250 0.120 0.120 0.000   0 0.120
SEKFI8 27/08/2015 Call 12.500 1.920 1.920 0.000   0 1.920
SEKFJ8 27/08/2015 Put 12.500 0.150 0.150 0.145 30 30 0.150
SEKDY8 27/08/2015 Call 12.750 1.710 1.710 0.000   0 1.710
SEKDZ8 27/08/2015 Put 12.750 0.190 0.190 0.000   0 0.190
SEKDW8 27/08/2015 Call 13.000 1.510 1.510 0.000   0 1.510
SEKDX8 27/08/2015 Put 13.000 0.240 0.240 0.000   0 0.240
SEKE18 27/08/2015 Call 13.250 1.320 1.320 0.000   0 1.320
SEKE28 27/08/2015 Put 13.250 0.300 0.300 0.000   100 0.300
SEKBR8 27/08/2015 Call 13.500 1.140 1.140 0.000   0 1.140
SEKBS8 27/08/2015 Put 13.500 0.365 0.365 0.355 10 50 0.365
SEKBG8 27/08/2015 Call 13.750 0.975 0.975 0.000   0 0.975
SEKBH8 27/08/2015 Put 13.750 0.450 0.450 0.000   140 0.450
SEKZ17 27/08/2015 Call 14.000 0.820 0.820 0.000   0 0.820
SEKZ27 27/08/2015 Put 14.000 0.550 0.550 0.000   58 0.550
SEKXR7 27/08/2015 Call 14.250 0.685 0.685 0.000   0 0.685
SEKXS7 27/08/2015 Put 14.250 0.665 0.665 0.000   0 0.665
SEKXJ7 27/08/2015 Call 14.500 0.565 0.565 0.525 20 20 0.565
SEKXK7 27/08/2015 Put 14.500 0.795 0.795 0.000   25 0.795
SEKWR7 27/08/2015 Call 14.750 0.460 0.460 0.430 40 40 0.460
SEKWS7 27/08/2015 Put 14.750 0.945 0.945 0.000   16 0.945
SEKX47 27/08/2015 Call 15.000 0.375 0.375 0.000   0 0.375
SEKX57 27/08/2015 Put 15.000 1.105 1.105 0.000   140 1.105
SEKXL7 27/08/2015 Call 15.500 0.240 0.240 0.000   0 0.240
SEKXM7 27/08/2015 Put 15.500 1.465 1.465 0.000   590 1.465
SEKIT8 27/08/2015 Call 15.510 0.235 0.235 0.000   0 0.235
SEKIU8 27/08/2015 Put 15.510 1.460 1.460 0.000   0 1.460
SEKX67 27/08/2015 Call 16.000 0.150 0.150 0.000   146 0.150
SEKX77 27/08/2015 Put 16.000 1.865 1.865 0.000   113 1.865
SEKWX7 27/08/2015 Call 16.500 0.090 0.090 0.000   0 0.090
SEKWY7 27/08/2015 Put 16.500 2.300 2.300 0.000   156 2.300
SEKXC7 27/08/2015 Call 17.000 0.055 0.055 0.000   20 0.055
SEKXD7 27/08/2015 Put 17.000 2.780 2.780 0.000   100 2.780
SEKWZ7 27/08/2015 Call 17.500 0.030 0.030 0.000   2,101 0.030
SEKX17 27/08/2015 Put 17.500 3.280 3.280 0.000   270 3.280
SEKCZ8 27/08/2015 Call 17.510 0.030 0.030 0.000   0 0.030
SEKD18 27/08/2015 Put 17.510 3.235 3.235 0.000   80 3.235
SEKXA7 27/08/2015 Call 18.000 0.015 0.015 0.000   50 0.015
SEKXB7 27/08/2015 Put 18.000 3.780 3.780 0.000   0 3.780
SEKD68 27/08/2015 Call 18.010 0.015 0.015 0.000   0 0.015
SEKD78 27/08/2015 Put 18.010 3.735 3.735 0.000   50 3.735
SEKWT7 27/08/2015 Call 18.500 0.009 0.009 0.000   100 0.009
SEKWU7 27/08/2015 Put 18.500 4.280 4.280 0.000   0 4.280
SEKX87 27/08/2015 Call 19.000 0.005 0.005 0.000   0 0.005
SEKX97 27/08/2015 Put 19.000 4.780 4.780 0.000   0 4.780
SEKWV7 27/08/2015 Call 19.500 0.002 0.002 0.000   0 0.002
SEKWW7 27/08/2015 Put 19.500 5.280 5.280 0.000   0 5.280
SEKXH7 27/08/2015 Call 20.000 0.001 0.001 0.000   0 0.001
SEKXI7 27/08/2015 Put 20.000 5.780 5.780 0.000   0 5.780
SEKX27 27/08/2015 Call 20.500 0.001 0.001 0.000   0 0.001
SEKX37 27/08/2015 Put 20.500 6.280 6.280 0.000   0 6.280
SEKXF7 27/08/2015 Call 21.000 0.000 0.000 0.000   0 0.000
SEKXG7 27/08/2015 Put 21.000 6.780 6.780 0.000   0 6.780
SEKXT7 27/08/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SEKXU7 27/08/2015 Put 21.500 7.280 7.280 0.000   0 7.280
SEKWA7 24/09/2015 Call 0.010 14.075 14.075 0.000   0 14.075
SEKWL7 24/09/2015 Call 11.000 3.325 3.325 0.000   0 3.325
SEKWM7 24/09/2015 Put 11.000 0.085 0.085 0.000   350 0.085
SEKWO7 24/09/2015 Call 12.000 2.400 2.400 0.000   0 2.400
SEKWN7 24/09/2015 Put 12.000 0.175 0.175 0.000   166 0.175
SEKFM8 24/09/2015 Call 12.250 2.185 2.185 0.000   0 2.185
SEKFN8 24/09/2015 Put 12.250 0.215 0.215 0.000   0 0.215
SEKFK8 24/09/2015 Call 12.500 1.970 1.970 0.000   0 1.970
SEKFL8 24/09/2015 Put 12.500 0.260 0.260 0.000   165 0.260
SEKE58 24/09/2015 Call 12.750 1.765 1.765 0.000   0 1.765
SEKE68 24/09/2015 Put 12.750 0.315 0.315 0.000   0 0.315
SEKE78 24/09/2015 Call 13.000 1.575 1.575 0.000   0 1.575
SEKE88 24/09/2015 Put 13.000 0.385 0.385 0.000   114 0.385
SEKWF7 24/09/2015 Call 13.010 1.450 1.450 0.000   0 1.450
SEKWG7 24/09/2015 Put 13.010 0.385 0.385 0.000   0 0.385
SEKE38 24/09/2015 Call 13.250 1.390 1.390 0.000   0 1.390
SEKE48 24/09/2015 Put 13.250 0.460 0.460 0.000   0 0.460
SEKQS7 24/09/2015 Call 13.500 1.220 1.220 0.000   0 1.220
SEKQT7 24/09/2015 Put 13.500 0.545 0.545 0.000   0 0.545
SEKWE7 24/09/2015 Call 13.510 1.120 1.120 0.000   0 1.120
SEKWD7 24/09/2015 Put 13.510 0.545 0.545 0.000   350 0.545
SEKQE7 24/09/2015 Call 13.750 1.060 1.060 0.000   0 1.060
SEKQF7 24/09/2015 Put 13.750 0.645 0.645 0.000   0 0.645
SEKQA7 24/09/2015 Call 14.000 0.915 0.915 0.000   6 0.915
SEKQB7 24/09/2015 Put 14.000 0.755 0.755 0.000   34 0.755
SEKWB7 24/09/2015 Call 14.010 0.835 0.835 0.000   0 0.835
SEKWC7 24/09/2015 Put 14.010 0.760 0.760 0.000   0 0.760
SEKPL7 24/09/2015 Call 14.250 0.785 0.785 0.000   0 0.785
SEKPM7 24/09/2015 Put 14.250 0.880 0.880 0.000   0 0.880
SEKIV8 24/09/2015 Call 14.260            
SEKIW8 24/09/2015 Put 14.260            
SEKP97 24/09/2015 Call 14.500 0.670 0.670 0.000   0 0.670
SEKPK7 24/09/2015 Put 14.500 1.020 1.020 0.000   0 1.020
SEKIY8 24/09/2015 Call 14.510            
SEKIX8 24/09/2015 Put 14.510            
SEKPX7 24/09/2015 Call 14.750 0.565 0.565 0.000   114 0.565
SEKPY7 24/09/2015 Put 14.750 1.170 1.170 0.000   0 1.170
SEKIZ8 24/09/2015 Call 14.760            
SEKJ18 24/09/2015 Put 14.760            
SEKQ67 24/09/2015 Call 15.000 0.475 0.475 0.000   650 0.475
SEKQ77 24/09/2015 Put 15.000 1.335 1.335 0.000   40 1.335
SEKQ87 24/09/2015 Call 15.500 0.330 0.330 0.000   62 0.330
SEKQ97 24/09/2015 Put 15.500 1.695 1.695 0.000   15 1.695
SEKP77 24/09/2015 Call 16.000 0.220 0.220 0.000   0 0.220
SEKP87 24/09/2015 Put 16.000 2.095 2.095 0.000   6 2.095
SEKPT7 24/09/2015 Call 16.500 0.145 0.145 0.000   0 0.145
SEKPU7 24/09/2015 Put 16.500 2.525 2.525 0.000   0 2.525
SEKP57 24/09/2015 Call 17.000 0.095 0.095 0.000   685 0.095
SEKP67 24/09/2015 Put 17.000 2.980 2.980 0.000   0 2.980
SEKPV7 24/09/2015 Call 17.500 0.060 0.060 0.000   577 0.060
SEKPW7 24/09/2015 Put 17.500 3.445 3.445 0.000   20 3.445
SEKPN7 24/09/2015 Call 18.000 0.040 0.040 0.000   0 0.040
SEKPO7 24/09/2015 Put 18.000 3.925 3.925 0.000   0 3.925
SEKZ67 24/09/2015 Call 18.010 0.035 0.035 0.000   0 0.035
SEKZ57 24/09/2015 Put 18.010 3.930 3.930 0.000   15 3.930
SEKPR7 24/09/2015 Call 18.500 0.025 0.025 0.000   0 0.025
SEKPS7 24/09/2015 Put 18.500 4.410 4.410 0.000   0 4.410
SEKPP7 24/09/2015 Call 19.000 0.015 0.015 0.000   100 0.015
SEKPQ7 24/09/2015 Put 19.000 4.900 4.900 0.000   0 4.900
SEKQ47 24/09/2015 Call 19.500 0.009 0.009 0.000   30 0.009
SEKQ57 24/09/2015 Put 19.500 5.395 5.395 0.000   0 5.395
SEKPZ7 24/09/2015 Call 20.000 0.006 0.006 0.000   81 0.006
SEKQ17 24/09/2015 Put 20.000 5.890 5.890 0.000   0 5.890
SEKQ27 24/09/2015 Call 20.500 0.003 0.003 0.000   0 0.003
SEKQ37 24/09/2015 Put 20.500 6.390 6.390 0.000   0 6.390
SEKRY7 24/09/2015 Call 21.000 0.002 0.002 0.000   0 0.002
SEKRZ7 24/09/2015 Put 21.000 6.885 6.885 0.000   0 6.885
SEKT47 24/09/2015 Call 21.500 0.001 0.001 0.000   0 0.001
SEKT57 24/09/2015 Put 21.500 7.385 7.385 0.000   0 7.385
SEKW57 24/09/2015 Call 22.000 0.001 0.001 0.000   0 0.001
SEKW67 24/09/2015 Put 22.000 7.880 7.880 0.000   0 7.880
SEKXO7 24/09/2015 Call 22.010 0.001 0.001 0.000   0 0.001
SEKXN7 24/09/2015 Put 22.010 7.885 7.885 0.000   0 7.885
SEKXP7 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
SEKXQ7 24/09/2015 Put 23.010 8.880 8.880 0.000   20 8.880
SEKIJ8 29/10/2015 Call 12.000 2.450 2.450 0.000   0 2.450
SEKIK8 29/10/2015 Put 12.000 0.235 0.235 0.000   0 0.235
SEKFO8 29/10/2015 Call 12.250 2.240 2.240 0.000   0 2.240
SEKFP8 29/10/2015 Put 12.250 0.280 0.280 0.000   0 0.280
SEKFQ8 29/10/2015 Call 12.500 2.035 2.035 0.000   0 2.035
SEKFR8 29/10/2015 Put 12.500 0.335 0.335 0.000   0 0.335
SEKEI8 29/10/2015 Call 12.750 1.845 1.845 0.000   0 1.845
SEKEJ8 29/10/2015 Put 12.750 0.400 0.400 0.000   0 0.400
SEKEG8 29/10/2015 Call 13.000 1.660 1.660 0.000   0 1.660
SEKEH8 29/10/2015 Put 13.000 0.470 0.470 0.000   0 0.470
SEKE98 29/10/2015 Call 13.250 1.490 1.490 0.000   0 1.490
SEKEF8 29/10/2015 Put 13.250 0.555 0.555 0.000   0 0.555
SEKBT8 29/10/2015 Call 13.500 1.325 1.325 0.000   0 1.325
SEKBU8 29/10/2015 Put 13.500 0.645 0.645 0.000   0 0.645
SEKBI8 29/10/2015 Call 13.750 1.175 1.175 0.000   0 1.175
SEKBJ8 29/10/2015 Put 13.750 0.755 0.755 0.000   0 0.755
SEKZB7 29/10/2015 Call 14.000 1.030 1.030 0.000   0 1.030
SEKZC7 29/10/2015 Put 14.000 0.865 0.865 0.000   0 0.865
SEKZP7 29/10/2015 Call 14.250 0.905 0.905 0.000   0 0.905
SEKZQ7 29/10/2015 Put 14.250 0.995 0.995 0.000   10 0.995
SEKB18 29/10/2015 Call 14.500 0.785 0.785 0.000   0 0.785
SEKB28 29/10/2015 Put 14.500 1.130 1.130 0.000   0 1.130
SEKZH7 29/10/2015 Call 14.750 0.685 0.685 0.000   0 0.685
SEKZI7 29/10/2015 Put 14.750 1.285 1.285 0.000   0 1.285
SEKZD7 29/10/2015 Call 15.000 0.585 0.585 0.000   0 0.585
SEKZE7 29/10/2015 Put 15.000 1.445 1.445 0.000   0 1.445
SEKB58 29/10/2015 Call 15.500 0.430 0.430 0.000   0 0.430
SEKB68 29/10/2015 Put 15.500 1.795 1.795 0.000   0 1.795
SEKZJ7 29/10/2015 Call 16.000 0.310 0.310 0.000   0 0.310
SEKZK7 29/10/2015 Put 16.000 2.180 2.180 0.000   0 2.180
SEKB38 29/10/2015 Call 16.500 0.220 0.220 0.000   0 0.220
SEKB48 29/10/2015 Put 16.500 2.595 2.595 0.000   0 2.595
SEKZF7 29/10/2015 Call 17.000 0.155 0.155 0.000   0 0.155
SEKZG7 29/10/2015 Put 17.000 3.030 3.030 0.000   0 3.030
SEKZX7 29/10/2015 Call 17.500 0.115 0.115 0.000   600 0.115
SEKZY7 29/10/2015 Put 17.500 3.485 3.485 0.000   0 3.485
SEKZR7 29/10/2015 Call 18.000 0.080 0.080 0.000   600 0.080
SEKZS7 29/10/2015 Put 18.000 3.955 3.955 0.000   0 3.955
SEKZV7 29/10/2015 Call 18.500 0.060 0.060 0.000   0 0.060
SEKZW7 29/10/2015 Put 18.500 4.435 4.435 0.000   0 4.435
SEKZL7 29/10/2015 Call 19.000 0.040 0.040 0.000   0 0.040
SEKZM7 29/10/2015 Put 19.000 4.920 4.920 0.000   0 4.920
SEKZT7 29/10/2015 Call 19.500 0.030 0.030 0.000   0 0.030
SEKZU7 29/10/2015 Put 19.500 5.405 5.405 0.000   0 5.405
SEKZN7 29/10/2015 Call 20.000 0.020 0.020 0.000   0 0.020
SEKZO7 29/10/2015 Put 20.000 5.900 5.900 0.000   0 5.900
SEKB78 29/10/2015 Call 20.500 0.015 0.015 0.000   0 0.015
SEKB88 29/10/2015 Put 20.500 6.390 6.390 0.000   0 6.390
SEKIL8 26/11/2015 Call 12.000 2.500 2.500 0.000   0 2.500
SEKIM8 26/11/2015 Put 12.000 0.320 0.320 0.000   0 0.320
SEKFS8 26/11/2015 Call 12.250 2.295 2.295 0.000   0 2.295
SEKFT8 26/11/2015 Put 12.250 0.375 0.375 0.000   0 0.375
SEKFU8 26/11/2015 Call 12.500 2.100 2.100 0.000   0 2.100
SEKFV8 26/11/2015 Put 12.500 0.430 0.430 0.000   0 0.430
SEKES8 26/11/2015 Call 12.750 1.915 1.915 0.000   0 1.915
SEKET8 26/11/2015 Put 12.750 0.500 0.500 0.000   0 0.500
SEKEO8 26/11/2015 Call 13.000 1.740 1.740 0.000   0 1.740
SEKEP8 26/11/2015 Put 13.000 0.575 0.575 0.000   0 0.575
SEKEM8 26/11/2015 Call 13.250 1.575 1.575 0.000   0 1.575
SEKEN8 26/11/2015 Put 13.250 0.665 0.665 0.000   0 0.665
SEKEK8 26/11/2015 Call 13.500 1.410 1.410 0.000   0 1.410
SEKEL8 26/11/2015 Put 13.500 0.755 0.755 0.000   0 0.755
SEKEQ8 26/11/2015 Call 13.750 1.265 1.265 0.000   0 1.265
SEKER8 26/11/2015 Put 13.750 0.860 0.860 0.000   0 0.860
SEKD28 26/11/2015 Call 14.000 1.125 1.125 0.000   0 1.125
SEKD38 26/11/2015 Put 14.000 0.970 0.970 0.000   0 0.970
SEKBZ8 26/11/2015 Call 14.250 1.005 1.005 0.000   0 1.005
SEKC18 26/11/2015 Put 14.250 1.100 1.100 0.000   0 1.100
SEKC28 26/11/2015 Call 14.500 0.885 0.885 0.000   0 0.885
SEKC38 26/11/2015 Put 14.500 1.230 1.230 0.000   0 1.230
SEKC48 26/11/2015 Call 14.750 0.780 0.780 0.000   0 0.780
SEKC58 26/11/2015 Put 14.750 1.380 1.380 0.000   0 1.380
SEKC68 26/11/2015 Call 15.000 0.685 0.685 0.000   0 0.685
SEKC78 26/11/2015 Put 15.000 1.530 1.530 0.000   0 1.530
SEKC88 26/11/2015 Call 15.500 0.525 0.525 0.000   0 0.525
SEKC98 26/11/2015 Put 15.500 1.870 1.870 0.000   0 1.870
SEKCF8 26/11/2015 Call 16.000 0.395 0.395 0.000   0 0.395
SEKCG8 26/11/2015 Put 16.000 2.240 2.240 0.000   10 2.240
SEKCH8 26/11/2015 Call 16.500 0.295 0.295 0.000   0 0.295
SEKCI8 26/11/2015 Put 16.500 2.645 2.645 0.000   20 2.645
SEKCJ8 26/11/2015 Call 17.000 0.220 0.220 0.000   0 0.220
SEKCK8 26/11/2015 Put 17.000 3.070 3.070 0.000   0 3.070
SEKCL8 26/11/2015 Call 17.500 0.160 0.160 0.000   0 0.160
SEKCM8 26/11/2015 Put 17.500 3.515 3.515 0.000   0 3.515
SEKCN8 26/11/2015 Call 18.000 0.120 0.120 0.000   0 0.120
SEKCO8 26/11/2015 Put 18.000 3.975 3.975 0.000   0 3.975
SEKCP8 26/11/2015 Call 18.500 0.090 0.090 0.000   0 0.090
SEKCQ8 26/11/2015 Put 18.500 4.450 4.450 0.000   0 4.450
SEKCR8 26/11/2015 Call 19.000 0.065 0.065 0.000   0 0.065
SEKCS8 26/11/2015 Put 19.000 4.930 4.930 0.000   0 4.930
SEKCT8 26/11/2015 Call 19.500 0.045 0.045 0.000   0 0.045
SEKCU8 26/11/2015 Put 19.500 5.415 5.415 0.000   0 5.415
SEKCV8 26/11/2015 Call 20.000 0.035 0.035 0.000   0 0.035
SEKCW8 26/11/2015 Put 20.000 5.900 5.900 0.000   0 5.900
SEKCX8 26/11/2015 Call 20.500 0.025 0.025 0.000   0 0.025
SEKCY8 26/11/2015 Put 20.500 6.395 6.395 0.000   0 6.395
SEKIN8 17/12/2015 Call 12.000 2.545 2.545 0.000   0 2.545
SEKIO8 17/12/2015 Put 12.000 0.365 0.365 0.000   0 0.365
SEKFW8 17/12/2015 Call 12.250 2.345 2.345 0.000   0 2.345
SEKFX8 17/12/2015 Put 12.250 0.420 0.420 0.000   0 0.420
SEKFY8 17/12/2015 Call 12.500 2.155 2.155 0.000   0 2.155
SEKFZ8 17/12/2015 Put 12.500 0.480 0.480 0.000   0 0.480
SEKEU8 17/12/2015 Call 12.750 1.975 1.975 0.000   0 1.975
SEKEV8 17/12/2015 Put 12.750 0.555 0.555 0.000   0 0.555
SEKEY8 17/12/2015 Call 13.000 1.800 1.800 0.000   0 1.800
SEKEZ8 17/12/2015 Put 13.000 0.630 0.630 0.000   0 0.630
SEKEW8 17/12/2015 Call 13.250 1.640 1.640 0.000   0 1.640
SEKEX8 17/12/2015 Put 13.250 0.720 0.720 0.000   0 0.720
SEKBV8 17/12/2015 Call 13.500 1.480 1.480 0.000   0 1.480
SEKBW8 17/12/2015 Put 13.500 0.815 0.815 0.000   0 0.815
SEKUF7 17/12/2015 Call 13.750 1.340 1.340 0.000   0 1.340
SEKUG7 17/12/2015 Put 13.750 0.925 0.925 0.000   0 0.925
SEKTS7 17/12/2015 Call 14.000 1.200 1.200 0.000   0 1.200
SEKTT7 17/12/2015 Put 14.000 1.035 1.035 0.000   0 1.035
SEKU77 17/12/2015 Call 14.250 1.080 1.080 0.000   0 1.080
SEKU87 17/12/2015 Put 14.250 1.160 1.160 0.000   0 1.160
SEKUL7 17/12/2015 Call 14.500 0.960 0.960 0.000   0 0.960
SEKUM7 17/12/2015 Put 14.500 1.295 1.295 0.000   0 1.295
SEKTU7 17/12/2015 Call 14.750 0.855 0.855 0.000   705 0.855
SEKTV7 17/12/2015 Put 14.750 1.440 1.440 0.000   0 1.440
SEKU57 17/12/2015 Call 15.000 0.760 0.760 0.000   0 0.760
SEKU67 17/12/2015 Put 15.000 1.590 1.590 0.000   0 1.590
SEKUJ7 17/12/2015 Call 15.500 0.595 0.595 0.000   2,100 0.595
SEKUK7 17/12/2015 Put 15.500 1.925 1.925 0.000   0 1.925
SEKTW7 17/12/2015 Call 16.000 0.460 0.460 0.000   0 0.460
SEKTX7 17/12/2015 Put 16.000 2.290 2.290 0.000   0 2.290
SEKUD7 17/12/2015 Call 16.500 0.350 0.350 0.000   0 0.350
SEKUE7 17/12/2015 Put 16.500 2.685 2.685 0.000   32 2.685
SEKU37 17/12/2015 Call 17.000 0.265 0.265 0.000   0 0.265
SEKU47 17/12/2015 Put 17.000 3.100 3.100 0.000   0 3.100
SEKUH7 17/12/2015 Call 17.500 0.200 0.200 0.000   0 0.200
SEKUI7 17/12/2015 Put 17.500 3.540 3.540 0.000   0 3.540
SEKUB7 17/12/2015 Call 18.000 0.150 0.150 0.000   0 0.150
SEKUC7 17/12/2015 Put 18.000 3.995 3.995 0.000   0 3.995
SEKU17 17/12/2015 Call 18.500 0.115 0.115 0.000   24 0.115
SEKU27 17/12/2015 Put 18.500 4.465 4.465 0.000   0 4.465
SEKU97 17/12/2015 Call 19.000 0.085 0.085 0.000   0 0.085
SEKUA7 17/12/2015 Put 19.000 4.940 4.940 0.000   0 4.940
SEKTY7 17/12/2015 Call 19.500 0.065 0.065 0.000   200 0.065
SEKTZ7 17/12/2015 Put 19.500 5.420 5.420 0.000   0 5.420
SEKUN7 17/12/2015 Call 20.000 0.045 0.045 0.000   153 0.045
SEKUO7 17/12/2015 Put 20.000 5.905 5.905 0.000   0 5.905
SEKUP7 17/12/2015 Call 20.500 0.035 0.035 0.000   121 0.035
SEKUQ7 17/12/2015 Put 20.500 6.395 6.395 0.000   0 6.395
SEKUR7 17/12/2015 Call 21.000 0.025 0.025 0.000   0 0.025
SEKUS7 17/12/2015 Put 21.000 6.890 6.890 0.000   0 6.890
SEKVO7 17/12/2015 Call 21.500 0.020 0.020 0.000   0 0.020
SEKVP7 17/12/2015 Put 21.500 7.385 7.385 0.000   0 7.385
SEKW77 17/12/2015 Call 22.000 0.015 0.015 0.000   0 0.015
SEKW87 17/12/2015 Put 22.000 7.880 7.880 0.000   0 7.880
SEKIP8 23/03/2016 Call 12.000 2.725 2.725 0.000   0 2.725
SEKIQ8 23/03/2016 Put 12.000 0.560 0.560 0.000   0 0.560
SEKG18 23/03/2016 Call 12.250 2.545 2.545 0.000   30 2.545
SEKG28 23/03/2016 Put 12.250 0.630 0.630 0.000   0 0.630
SEKG38 23/03/2016 Call 12.500 2.370 2.370 0.000   0 2.370
SEKG48 23/03/2016 Put 12.500 0.705 0.705 0.000   0 0.705
SEKF18 23/03/2016 Call 12.750 2.200 2.200 0.000   0 2.200
SEKF28 23/03/2016 Put 12.750 0.790 0.790 0.000   0 0.790
SEKF58 23/03/2016 Call 13.000 2.045 2.045 0.000   0 2.045
SEKF68 23/03/2016 Put 13.000 0.880 0.880 0.000   0 0.880
SEKF38 23/03/2016 Call 13.250 1.885 1.885 0.000   0 1.885
SEKF48 23/03/2016 Put 13.250 0.975 0.975 0.000   0 0.975
SEKBX8 23/03/2016 Call 13.500 1.740 1.740 0.000   0 1.740
SEKBY8 23/03/2016 Put 13.500 1.080 1.080 0.000   20 1.080
SEKBK8 23/03/2016 Call 13.750 1.605 1.605 0.000   0 1.605
SEKBL8 23/03/2016 Put 13.750 1.195 1.195 0.000   0 1.195
SEKZ37 23/03/2016 Call 14.000 1.465 1.465 0.000   25 1.465
SEKZ47 23/03/2016 Put 14.000 1.310 1.310 0.000   25 1.310
SEKYV7 23/03/2016 Call 14.250 1.345 1.345 0.000   0 1.345
SEKYW7 23/03/2016 Put 14.250 1.440 1.440 0.000   0 1.440
SEKYJ7 23/03/2016 Call 14.500 1.230 1.230 0.000   0 1.230
SEKYK7 23/03/2016 Put 14.500 1.575 1.575 0.000   0 1.575
SEKYH7 23/03/2016 Call 14.750 1.120 1.120 0.000   0 1.120
SEKYI7 23/03/2016 Put 14.750 1.710 1.710 0.000   0 1.710
SEKYB7 23/03/2016 Call 15.000 1.020 1.020 0.000   0 1.020
SEKYC7 23/03/2016 Put 15.000 1.865 1.865 0.000   0 1.865
SEKYN7 23/03/2016 Call 15.500 0.840 0.840 0.000   0 0.840
SEKYO7 23/03/2016 Put 15.500 2.180 2.180 0.000   0 2.180
SEKY97 23/03/2016 Call 16.000 0.690 0.690 0.000   0 0.690
SEKYA7 23/03/2016 Put 16.000 2.525 2.525 0.000   0 2.525
SEKYP7 23/03/2016 Call 16.500 0.565 0.565 0.000   0 0.565
SEKYQ7 23/03/2016 Put 16.500 2.895 2.895 0.000   0 2.895
SEKY57 23/03/2016 Call 17.000 0.455 0.455 0.000   0 0.455
SEKY67 23/03/2016 Put 17.000 3.285 3.285 0.000   0 3.285
SEKYD7 23/03/2016 Call 17.500 0.370 0.370 0.000   0 0.370
SEKYE7 23/03/2016 Put 17.500 3.700 3.700 0.000   0 3.700
SEKY77 23/03/2016 Call 18.000 0.300 0.300 0.000   0 0.300
SEKY87 23/03/2016 Put 18.000 4.125 4.125 0.000   0 4.125
SEKYF7 23/03/2016 Call 18.500 0.240 0.240 0.000   0 0.240
SEKYG7 23/03/2016 Put 18.500 4.565 4.565 0.000   0 4.565
SEKY37 23/03/2016 Call 19.000 0.195 0.195 0.000   0 0.195
SEKY47 23/03/2016 Put 19.000 5.020 5.020 0.000   0 5.020
SEKYT7 23/03/2016 Call 19.500 0.155 0.155 0.000   0 0.155
SEKYU7 23/03/2016 Put 19.500 5.485 5.485 0.000   0 5.485
SEKY17 23/03/2016 Call 20.000 0.130 0.130 0.000   0 0.130
SEKY27 23/03/2016 Put 20.000 5.955 5.955 0.000   0 5.955
SEKYR7 23/03/2016 Call 20.500 0.105 0.105 0.000   0 0.105
SEKYS7 23/03/2016 Put 20.500 6.425 6.425 0.000   0 6.425
SEKYL7 23/03/2016 Call 21.000 0.085 0.085 0.000   0 0.085
SEKYM7 23/03/2016 Put 21.000 6.905 6.905 0.000   0 6.905
SEKIR8 23/06/2016 Call 12.000 2.715 2.715 0.000   0 2.715
SEKIS8 23/06/2016 Put 12.000 0.580 0.580 0.000   0 0.580
SEKG78 23/06/2016 Call 12.250 2.545 2.545 0.000   0 2.545
SEKG88 23/06/2016 Put 12.250 0.660 0.660 0.000   0 0.660
SEKGR8 23/06/2016 Call 12.500 2.385 2.385 0.000   0 2.385
SEKGS8 23/06/2016 Put 12.500 0.750 0.750 0.000   0 0.750
SEKI68 23/06/2016 Call 12.750 2.235 2.235 0.000   0 2.235
SEKI78 23/06/2016 Put 12.750 0.850 0.850 0.000   0 0.850
SEKG58 23/06/2016 Call 13.000 2.085 2.085 0.000   0 2.085
SEKG68 23/06/2016 Put 13.000 0.950 0.950 0.000   0 0.950
SEKGV8 23/06/2016 Call 13.250 1.950 1.950 0.000   0 1.950
SEKGW8 23/06/2016 Put 13.250 1.065 1.065 0.000   0 1.065
SEKI28 23/06/2016 Call 13.500 1.820 1.820 0.000   0 1.820
SEKI38 23/06/2016 Put 13.500 1.185 1.185 0.000   0 1.185
SEKI88 23/06/2016 Call 13.750 1.690 1.690 0.000   0 1.690
SEKI98 23/06/2016 Put 13.750 1.305 1.305 0.000   0 1.305
SEKGP8 23/06/2016 Call 14.000 1.575 1.575 0.000   0 1.575
SEKGQ8 23/06/2016 Put 14.000 1.440 1.440 0.000   0 1.440
SEKGT8 23/06/2016 Call 14.250 1.465 1.465 0.000   0 1.465
SEKGU8 23/06/2016 Put 14.250 1.575 1.575 0.000   0 1.575
SEKGZ8 23/06/2016 Call 14.500 1.355 1.355 0.000   0 1.355
SEKI18 23/06/2016 Put 14.500 1.715 1.715 0.000   0 1.715
SEKGL8 23/06/2016 Call 14.750 1.255 1.255 0.000   0 1.255
SEKGM8 23/06/2016 Put 14.750 1.870 1.870 0.000   0 1.870
SEKGN8 23/06/2016 Call 15.000 1.165 1.165 0.000   0 1.165
SEKGO8 23/06/2016 Put 15.000 2.025 2.025 0.000   0 2.025
SEKI48 23/06/2016 Call 15.500 0.995 0.995 0.000   0 0.995
SEKI58 23/06/2016 Put 15.500 2.355 2.355 0.000   0 2.355
SEKG98 23/06/2016 Call 16.000 0.850 0.850 0.000   0 0.850
SEKGK8 23/06/2016 Put 16.000 2.705 2.705 0.000   0 2.705
SEKGX8 23/06/2016 Call 16.500 0.720 0.720 0.000   0 0.720
SEKGY8 23/06/2016 Put 16.500 3.075 3.075 0.000   0 3.075
SEKJ28 23/06/2016 Call 17.000            
SEKJ38 23/06/2016 Put 17.000            

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.