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 16.570 Up 0.250 16.550 16.590 16.510 16.600 16.450 999,733 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKQK7 27/11/2014 Call 13.500 3.100 3.100 0.000   0 2.860
SEKQL7 27/11/2014 Put 13.500 0.001 0.001 0.000   0 0.020
SEKK67 27/11/2014 Call 13.750 2.850 2.850 0.000   0 2.620
SEKK77 27/11/2014 Put 13.750 0.003 0.003 0.000   0 0.030
SEKK27 27/11/2014 Call 14.000 2.600 2.600 0.000   0 2.375
SEKK37 27/11/2014 Put 14.000 0.006 0.006 0.000   130 0.035
SEKQG7 27/11/2014 Call 14.010 2.590 2.590 0.000   0 2.365
SEKQH7 27/11/2014 Put 14.010 0.006 0.006 0.000   0 0.035
SEKJR7 27/11/2014 Call 14.250 2.355 2.355 0.000   0 2.135
SEKJS7 27/11/2014 Put 14.250 0.010 0.010 0.000   0 0.040
SEKJV7 27/11/2014 Call 14.500 2.115 2.115 0.000   0 1.895
SEKJW7 27/11/2014 Put 14.500 0.020 0.020 0.000   0 0.045
SEKJF7 27/11/2014 Call 14.750 1.870 1.870 0.000   0 1.660
SEKJG7 27/11/2014 Put 14.750 0.030 0.030 0.000   0 0.060
SEKJJ7 27/11/2014 Call 15.000 1.635 1.635 0.000   0 1.435
SEKJK7 27/11/2014 Put 15.000 0.045 0.045 0.000   100 0.080
SEKJT7 27/11/2014 Call 15.500 1.185 1.185 0.000   924 1.010
SEKJU7 27/11/2014 Put 15.500 0.095 0.095 0.000   200 0.150
SEKJX7 27/11/2014 Call 16.000 0.775 0.775 0.000   1,000 0.645
SEKJY7 27/11/2014 Put 16.000 0.200 0.200 0.205 100 976 0.285
SEKJL7 27/11/2014 Call 16.500 0.445 0.445 0.400 20 2,241 0.365
SEKJM7 27/11/2014 Put 16.500 0.375 0.375 0.000   180 0.505
SEKJZ7 27/11/2014 Call 17.000 0.215 0.215 0.210 100 2,056 0.175
SEKK17 27/11/2014 Put 17.000 0.650 0.650 0.000   60 0.825
SEKJ77 27/11/2014 Call 17.500 0.085 0.085 0.070 120 840 0.075
SEKJ87 27/11/2014 Put 17.500 1.025 1.025 0.000   12 1.235
SEKJP7 27/11/2014 Call 18.000 0.030 0.030 0.000   1,800 0.030
SEKJQ7 27/11/2014 Put 18.000 1.465 1.465 0.000   15 1.695
SEKJB7 27/11/2014 Call 18.500 0.009 0.009 0.000   96 0.009
SEKJC7 27/11/2014 Put 18.500 1.945 1.945 0.000   0 2.180
SEKJN7 27/11/2014 Call 19.000 0.002 0.002 0.000   0 0.003
SEKJO7 27/11/2014 Put 19.000 2.440 2.440 0.000   0 2.680
SEKJD7 27/11/2014 Call 19.500 0.001 0.001 0.000   0 0.001
SEKJE7 27/11/2014 Put 19.500 2.940 2.940 0.000   0 3.180
SEKJ97 27/11/2014 Call 20.000 0.000 0.000 0.000   20 0.000
SEKJA7 27/11/2014 Put 20.000 3.440 3.440 0.000   0 3.680
SEKJH7 27/11/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SEKJI7 27/11/2014 Put 20.500 3.940 3.940 0.000   0 4.180
SEKMN7 27/11/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKMO7 27/11/2014 Put 21.000 4.440 4.440 0.000   0 4.680
SEKN19 18/12/2014 Call 10.250 6.355 6.355 0.000   0 6.115
SEKN29 18/12/2014 Put 10.250 0.000 0.000 0.000   160 0.001
SEKLK9 18/12/2014 Call 10.500 6.105 6.105 0.000   0 5.865
SEKLL9 18/12/2014 Put 10.500 0.000 0.000 0.000   30 0.001
SEKLM9 18/12/2014 Call 10.750 5.855 5.855 0.000   0 5.615
SEKLN9 18/12/2014 Put 10.750 0.000 0.000 0.000   15 0.002
SEKJU9 18/12/2014 Call 11.000 5.610 5.610 0.000   0 5.365
SEKJV9 18/12/2014 Put 11.000 0.000 0.000 0.000   15 0.003
SEKFK9 18/12/2014 Call 11.500 5.110 5.110 0.000   0 4.870
SEKFL9 18/12/2014 Put 11.500 0.001 0.001 0.000   30 0.007
SEKEU9 18/12/2014 Call 11.750 4.860 4.860 0.000   0 4.620
SEKEV9 18/12/2014 Put 11.750 0.002 0.002 0.000   1 0.010
SEKYB8 18/12/2014 Call 12.000 4.610 4.610 0.000   0 4.370
SEKYC8 18/12/2014 Put 12.000 0.004 0.004 0.000   0 0.015
SEKYL8 18/12/2014 Call 12.500 4.115 4.115 0.000   0 3.880
SEKYM8 18/12/2014 Put 12.500 0.008 0.008 0.000   115 0.020
SEKY58 18/12/2014 Call 12.750 3.865 3.865 0.000   0 3.630
SEKY68 18/12/2014 Put 12.750 0.010 0.010 0.000   0 0.025
SEKY98 18/12/2014 Call 13.000 3.615 3.615 0.000   0 3.390
SEKYA8 18/12/2014 Put 13.000 0.015 0.015 0.000   0 0.030
SEKRZ9 18/12/2014 Call 13.010 3.605 3.605 0.000   0 3.380
SEKS19 18/12/2014 Put 13.010 0.015 0.015 0.000   0 0.030
SEKYF8 18/12/2014 Call 13.250 3.370 3.370 0.000   0 3.145
SEKYG8 18/12/2014 Put 13.250 0.020 0.020 0.000   0 0.035
SEKYJ8 18/12/2014 Call 13.500 3.120 3.120 0.000   0 2.905
SEKYK8 18/12/2014 Put 13.500 0.025 0.025 0.000   0 0.040
SEKS39 18/12/2014 Call 13.510 3.115 3.115 0.000   0 2.895
SEKS29 18/12/2014 Put 13.510 0.025 0.025 0.000   0 0.040
SEKY78 18/12/2014 Call 13.750 2.880 2.880 0.000   0 2.665
SEKY88 18/12/2014 Put 13.750 0.030 0.030 0.000   0 0.050
SEKYH8 18/12/2014 Call 14.000 2.640 2.640 0.000   0 2.430
SEKYI8 18/12/2014 Put 14.000 0.040 0.040 0.000   0 0.060
SEKS79 18/12/2014 Call 14.010 2.630 2.630 0.000   0 2.420
SEKS69 18/12/2014 Put 14.010 0.040 0.040 0.000   0 0.060
SEKJ89 18/12/2014 Call 14.250 2.400 2.400 0.000   0 2.200
SEKJ99 18/12/2014 Put 14.250 0.050 0.050 0.000   0 0.075
SEKJW9 18/12/2014 Call 14.500 2.170 2.170 0.000   0 1.970
SEKJX9 18/12/2014 Put 14.500 0.065 0.065 0.000   0 0.095
SEKS49 18/12/2014 Call 14.510 2.160 2.160 0.000   0 1.965
SEKS59 18/12/2014 Put 14.510 0.065 0.065 0.000   0 0.095
SEKKH9 18/12/2014 Call 14.750 1.940 1.940 0.000   0 1.750
SEKKI9 18/12/2014 Put 14.750 0.085 0.085 0.000   0 0.115
SEKKL9 18/12/2014 Call 15.000 1.715 1.715 0.000   0 1.535
SEKKM9 18/12/2014 Put 15.000 0.110 0.110 0.000   10 0.150
SEKS89 18/12/2014 Call 15.010 1.705 1.705 0.000   0 1.530
SEKS99 18/12/2014 Put 15.010 0.110 0.110 0.000   0 0.155
SEKL49 18/12/2014 Call 15.500 1.290 1.290 0.000   76 1.140
SEKL59 18/12/2014 Put 15.500 0.190 0.190 0.000   0 0.250
SEKVB9 18/12/2014 Call 16.000 0.910 0.910 0.000   12 0.790
SEKVC9 18/12/2014 Put 16.000 0.315 0.315 0.000   0 0.405
SEKSB9 18/12/2014 Call 16.010 0.905 0.905 0.000   14 0.785
SEKSA9 18/12/2014 Put 16.010 0.315 0.315 0.000   26 0.410
SEKVJ9 18/12/2014 Call 16.500 0.600 0.600 0.000   1,131 0.515
SEKVK9 18/12/2014 Put 16.500 0.505 0.505 0.000   50 0.635
SEKZD9 18/12/2014 Call 16.510 0.590 0.590 0.000   0 0.510
SEKZC9 18/12/2014 Put 16.510 0.510 0.510 0.000   0 0.635
SEKV99 18/12/2014 Call 17.000 0.360 0.360 0.330 40 23 0.310
SEKVA9 18/12/2014 Put 17.000 0.775 0.775 0.000   150 0.935
SEKSC9 18/12/2014 Call 17.010 0.355 0.355 0.000   0 0.310
SEKSD9 18/12/2014 Put 17.010 0.775 0.775 0.000   0 0.930
SEKVH9 18/12/2014 Call 17.500 0.200 0.200 0.000   40 0.175
SEKVI9 18/12/2014 Put 17.500 1.115 1.115 0.000   118 1.305
SEKZE9 18/12/2014 Call 17.510 0.195 0.195 0.000   160 0.175
SEKZF9 18/12/2014 Put 17.510 1.115 1.115 0.000   0 1.300
SEKVF9 18/12/2014 Call 18.000 0.100 0.100 0.000   150 0.095
SEKVG9 18/12/2014 Put 18.000 1.525 1.525 0.000   0 1.735
SEKZH9 18/12/2014 Call 18.010 0.100 0.100 0.000   0 0.095
SEKZG9 18/12/2014 Put 18.010 1.515 1.515 0.000   20 1.720
SEKV79 18/12/2014 Call 18.500 0.050 0.050 0.000   0 0.050
SEKV89 18/12/2014 Put 18.500 1.975 1.975 0.000   0 2.200
SEKZI9 18/12/2014 Call 18.510 0.050 0.050 0.000   0 0.050
SEKZJ9 18/12/2014 Put 18.510 1.960 1.960 0.000   0 2.180
SEKVD9 18/12/2014 Call 19.000 0.025 0.025 0.000   15 0.025
SEKVE9 18/12/2014 Put 19.000 2.455 2.455 0.000   0 2.685
SEKZL9 18/12/2014 Call 19.010 0.025 0.025 0.000   0 0.025
SEKZK9 18/12/2014 Put 19.010 2.435 2.435 0.000   0 2.655
SEKYU9 18/12/2014 Call 19.500 0.010 0.010 0.000   14 0.015
SEKYV9 18/12/2014 Put 19.500 2.945 2.945 0.000   0 3.180
SEKEY7 18/12/2014 Call 19.510 0.010 0.010 0.000   0 0.015
SEKEX7 18/12/2014 Put 19.510 2.920 2.920 0.000   0 3.145
SEKBL7 18/12/2014 Call 20.000 0.005 0.005 0.000   0 0.008
SEKBM7 18/12/2014 Put 20.000 3.440 3.440 0.000   0 3.680
SEKEZ7 18/12/2014 Call 20.010 0.005 0.005 0.000   0 0.008
SEKF17 18/12/2014 Put 20.010 3.415 3.415 0.000   0 3.635
SEKBO7 18/12/2014 Call 20.500 0.002 0.002 0.000   26 0.004
SEKBP7 18/12/2014 Put 20.500 3.940 3.940 0.000   0 4.180
SEKF37 18/12/2014 Call 20.510 0.002 0.002 0.000   0 0.004
SEKF27 18/12/2014 Put 20.510 3.910 3.910 0.000   0 4.130
SEKE87 18/12/2014 Call 21.000 0.001 0.001 0.000   0 0.002
SEKE97 18/12/2014 Put 21.000 4.435 4.435 0.000   0 4.680
SEKF47 18/12/2014 Call 21.010 0.001 0.001 0.000   0 0.002
SEKF57 18/12/2014 Put 21.010 4.405 4.405 0.000   0 4.625
SEKET7 18/12/2014 Call 21.500 0.000 0.000 0.000   0 0.001
SEKEU7 18/12/2014 Put 21.500 4.935 4.935 0.000   0 5.180
SEKF77 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.001
SEKF67 18/12/2014 Put 21.510 4.900 4.900 0.000   0 5.120
SEKFR7 18/12/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFS7 18/12/2014 Put 22.000 5.435 5.435 0.000   0 5.680
SEKQM7 29/01/2015 Call 13.500 3.210 3.210 0.000   0 2.985
SEKQN7 29/01/2015 Put 13.500 0.050 0.050 0.000   0 0.065
SEKM97 29/01/2015 Call 13.750 2.975 2.975 0.000   0 2.755
SEKMA7 29/01/2015 Put 13.750 0.060 0.060 0.000   0 0.085
SEKLH7 29/01/2015 Call 14.000 2.745 2.745 0.000   0 2.530
SEKLI7 29/01/2015 Put 14.000 0.075 0.075 0.000   0 0.100
SEKLD7 29/01/2015 Call 14.250 2.515 2.515 0.000   0 2.305
SEKLE7 29/01/2015 Put 14.250 0.095 0.095 0.000   0 0.125
SEKLW7 29/01/2015 Call 14.500 2.290 2.290 0.000   0 2.090
SEKLX7 29/01/2015 Put 14.500 0.120 0.120 0.000   0 0.155
SEKLT7 29/01/2015 Call 14.750 2.070 2.070 0.000   0 1.880
SEKLU7 29/01/2015 Put 14.750 0.150 0.150 0.000   0 0.195
SEKLL7 29/01/2015 Call 15.000 1.855 1.855 0.000   0 1.680
SEKLM7 29/01/2015 Put 15.000 0.185 0.185 0.000   0 0.240
SEKLY7 29/01/2015 Call 15.500 1.455 1.455 0.000   0 1.300
SEKLZ7 29/01/2015 Put 15.500 0.285 0.285 0.000   0 0.360
SEKLN7 29/01/2015 Call 16.000 1.100 1.100 0.000   0 0.965
SEKLO7 29/01/2015 Put 16.000 0.435 0.435 0.000   0 0.530
SEKM17 29/01/2015 Call 16.500 0.795 0.795 0.000   1,550 0.690
SEKM27 29/01/2015 Put 16.500 0.630 0.630 0.000   0 0.755
SEKLB7 29/01/2015 Call 17.000 0.545 0.545 0.000   66 0.465
SEKLC7 29/01/2015 Put 17.000 0.890 0.890 0.000   0 1.040
SEKLR7 29/01/2015 Call 17.500 0.360 0.360 0.000   0 0.305
SEKLS7 29/01/2015 Put 17.500 1.210 1.210 0.000   0 1.390
SEKLF7 29/01/2015 Call 18.000 0.230 0.230 0.000   6 0.190
SEKLG7 29/01/2015 Put 18.000 1.585 1.585 0.000   0 1.785
SEKLJ7 29/01/2015 Call 18.500 0.140 0.140 0.000   0 0.115
SEKLK7 29/01/2015 Put 18.500 2.010 2.010 0.000   0 2.230
SEKL77 29/01/2015 Call 19.000 0.085 0.085 0.000   11 0.070
SEKL87 29/01/2015 Put 19.000 2.470 2.470 0.000   0 2.700
SEKLP7 29/01/2015 Call 19.500 0.050 0.050 0.000   0 0.045
SEKLQ7 29/01/2015 Put 19.500 2.955 2.955 0.000   0 3.185
SEKL97 29/01/2015 Call 20.000 0.030 0.030 0.000   0 0.030
SEKLA7 29/01/2015 Put 20.000 3.445 3.445 0.000   0 3.685
SEKMB7 29/01/2015 Call 20.500 0.020 0.020 0.000   0 0.020
SEKMC7 29/01/2015 Put 20.500 3.945 3.945 0.000   0 4.180
SEKMP7 29/01/2015 Call 21.000 0.010 0.010 0.000   0 0.010
SEKMQ7 29/01/2015 Put 21.000 4.435 4.435 0.000   0 4.680
SEKQO7 26/02/2015 Call 13.500 3.280 3.280 0.000   0 3.065
SEKQP7 26/02/2015 Put 13.500 0.090 0.090 0.000   0 0.115
SEKQC7 26/02/2015 Call 13.750 3.050 3.050 0.000   0 2.845
SEKQD7 26/02/2015 Put 13.750 0.105 0.105 0.000   0 0.140
SEKP37 26/02/2015 Call 14.000 2.825 2.825 0.000   0 2.625
SEKP47 26/02/2015 Put 14.000 0.130 0.130 0.000   0 0.165
SEKP17 26/02/2015 Call 14.250 2.605 2.605 0.000   0 2.410
SEKP27 26/02/2015 Put 14.250 0.160 0.160 0.000   0 0.200
SEKN87 26/02/2015 Call 14.500 2.395 2.395 0.000   0 2.200
SEKN97 26/02/2015 Put 14.500 0.195 0.195 0.000   0 0.240
SEKMT7 26/02/2015 Call 14.750 2.185 2.185 0.000   0 2.005
SEKMU7 26/02/2015 Put 14.750 0.230 0.230 0.000   0 0.290
SEKNO7 26/02/2015 Call 15.000 1.985 1.985 0.000   0 1.810
SEKNP7 26/02/2015 Put 15.000 0.280 0.280 0.000   0 0.345
SEKNK7 26/02/2015 Call 15.500 1.605 1.605 0.000   0 1.455
SEKNL7 26/02/2015 Put 15.500 0.400 0.400 0.000   0 0.485
SEKNU7 26/02/2015 Call 16.000 1.265 1.265 0.000   0 1.140
SEKNV7 26/02/2015 Put 16.000 0.560 0.560 0.000   0 0.670
SEKN27 26/02/2015 Call 16.500 0.965 0.965 0.000   1,350 0.865
SEKN37 26/02/2015 Put 16.500 0.765 0.765 0.000   0 0.895
SEKNW7 26/02/2015 Call 17.000 0.715 0.715 0.000   0 0.640
SEKNX7 26/02/2015 Put 17.000 1.015 1.015 0.000   0 1.170
SEKMV7 26/02/2015 Call 17.500 0.515 0.515 0.000   0 0.460
SEKMW7 26/02/2015 Put 17.500 1.325 1.325 0.000   0 1.495
SEKNQ7 26/02/2015 Call 18.000 0.365 0.365 0.000   0 0.320
SEKNR7 26/02/2015 Put 18.000 1.675 1.675 0.000   0 1.860
SEKMZ7 26/02/2015 Call 18.500 0.250 0.250 0.000   0 0.220
SEKN17 26/02/2015 Put 18.500 2.075 2.075 0.000   0 2.275
SEKNS7 26/02/2015 Call 19.000 0.170 0.170 0.000   100 0.145
SEKNT7 26/02/2015 Put 19.000 2.510 2.510 0.000   0 2.720
SEKMX7 26/02/2015 Call 19.500 0.115 0.115 0.000   0 0.100
SEKMY7 26/02/2015 Put 19.500 2.975 2.975 0.000   0 3.190
SEKN67 26/02/2015 Call 20.000 0.080 0.080 0.000   0 0.065
SEKN77 26/02/2015 Put 20.000 3.455 3.455 0.000   0 3.680
SEKNM7 26/02/2015 Call 20.500 0.055 0.055 0.000   0 0.045
SEKNN7 26/02/2015 Put 20.500 3.950 3.950 0.000   0 4.180
SEKN47 26/02/2015 Call 21.000 0.035 0.035 0.000   0 0.030
SEKN57 26/02/2015 Put 21.000 4.445 4.445 0.000   0 4.680
SEKMD7 26/03/2015 Call 12.000 4.725 4.725 0.000   0 4.495
SEKME7 26/03/2015 Put 12.000 0.050 0.050 0.000   0 0.080
SEKYP8 26/03/2015 Call 12.500 4.250 4.250 0.000   0 4.015
SEKYQ8 26/03/2015 Put 12.500 0.075 0.075 0.000   0 0.105
SEKZ58 26/03/2015 Call 12.750 4.015 4.015 0.000   0 3.780
SEKZ68 26/03/2015 Put 12.750 0.085 0.085 0.000   320 0.120
SEKZ18 26/03/2015 Call 13.000 3.780 3.780 0.000   0 3.555
SEKZ28 26/03/2015 Put 13.000 0.105 0.105 0.000   0 0.135
SEKYR8 26/03/2015 Call 13.250 3.555 3.555 0.000   0 3.325
SEKYS8 26/03/2015 Put 13.250 0.120 0.120 0.000   29 0.160
SEKYN8 26/03/2015 Call 13.500 3.330 3.330 0.000   0 3.105
SEKYO8 26/03/2015 Put 13.500 0.145 0.145 0.000   0 0.185
SEKMG7 26/03/2015 Call 13.510 3.320 3.320 0.000   0 3.095
SEKMF7 26/03/2015 Put 13.510 0.145 0.145 0.000   0 0.185
SEKZ38 26/03/2015 Call 13.750 3.105 3.105 0.000   0 2.885
SEKZ48 26/03/2015 Put 13.750 0.175 0.175 0.000   0 0.220
SEKMH7 26/03/2015 Call 13.760 3.100 3.100 0.000   0 2.875
SEKMI7 26/03/2015 Put 13.760 0.170 0.170 0.000   0 0.220
SEKYV8 26/03/2015 Call 14.000 2.890 2.890 0.000   0 2.670
SEKYW8 26/03/2015 Put 14.000 0.205 0.205 0.000   80 0.255
SEKMK7 26/03/2015 Call 14.010 2.880 2.880 0.000   0 2.660
SEKMJ7 26/03/2015 Put 14.010 0.205 0.205 0.000   0 0.255
SEKJA9 26/03/2015 Call 14.250 2.675 2.675 0.000   0 2.460
SEKJB9 26/03/2015 Put 14.250 0.240 0.240 0.000   0 0.300
SEKML7 26/03/2015 Call 14.260 2.665 2.665 0.000   0 2.450
SEKMM7 26/03/2015 Put 14.260 0.240 0.240 0.000   320 0.300
SEKL69 26/03/2015 Call 14.500 2.465 2.465 0.000   0 2.260
SEKL79 26/03/2015 Put 14.500 0.285 0.285 0.000   0 0.355
SEKVN9 26/03/2015 Call 14.750 2.260 2.260 0.000   0 2.065
SEKVO9 26/03/2015 Put 14.750 0.335 0.335 0.000   100 0.410
SEKVX9 26/03/2015 Call 15.000 2.060 2.060 0.000   0 1.880
SEKVY9 26/03/2015 Put 15.000 0.390 0.390 0.000   0 0.480
SEKVP9 26/03/2015 Call 15.500 1.690 1.690 0.000   0 1.535
SEKVQ9 26/03/2015 Put 15.500 0.530 0.530 0.000   0 0.640
SEKVV9 26/03/2015 Call 16.000 1.350 1.350 0.000   5 1.225
SEKVW9 26/03/2015 Put 16.000 0.705 0.705 0.000   0 0.840
SEKVR9 26/03/2015 Call 16.500 1.060 1.060 0.000   45 0.955
SEKVS9 26/03/2015 Put 16.500 0.920 0.920 0.000   106 1.080
SEKVT9 26/03/2015 Call 17.000 0.810 0.810 0.000   1 0.730
SEKVU9 26/03/2015 Put 17.000 1.180 1.180 0.000   0 1.360
SEKVL9 26/03/2015 Call 17.500 0.615 0.615 0.000   66 0.545
SEKVM9 26/03/2015 Put 17.500 1.485 1.485 0.000   0 1.680
SEKYW9 26/03/2015 Call 18.000 0.455 0.455 0.000   100 0.395
SEKYX9 26/03/2015 Put 18.000 1.830 1.830 0.000   0 2.035
SEKBS7 26/03/2015 Call 18.500 0.340 0.340 0.000   152 0.285
SEKBT7 26/03/2015 Put 18.500 2.210 2.210 0.000   0 2.425
SEKBQ7 26/03/2015 Call 19.000 0.250 0.250 0.000   24 0.200
SEKBR7 26/03/2015 Put 19.000 2.615 2.615 0.000   0 2.845
SEKG87 26/03/2015 Call 19.500 0.180 0.180 0.000   24 0.140
SEKG97 26/03/2015 Put 19.500 3.050 3.050 0.000   0 3.280
SEKG47 26/03/2015 Call 20.000 0.130 0.130 0.000   28 0.100
SEKG57 26/03/2015 Put 20.000 3.505 3.505 0.000   0 3.740
SEKG67 26/03/2015 Call 20.500 0.090 0.090 0.000   0 0.070
SEKG77 26/03/2015 Put 20.500 3.970 3.970 0.000   0 4.210
SEKGK7 26/03/2015 Call 21.000 0.065 0.065 0.000   100 0.050
SEKGL7 26/03/2015 Put 21.000 4.445 4.445 0.000   0 4.690
SEKGT7 26/03/2015 Call 21.010 0.065 0.065 0.000   0 0.050
SEKGS7 26/03/2015 Put 21.010 4.330 4.330 0.000   0 4.565
SEKGM7 26/03/2015 Call 21.500 0.045 0.045 0.000   0 0.040
SEKGN7 26/03/2015 Put 21.500 4.935 4.935 0.000   0 5.180
SEKGU7 26/03/2015 Call 22.010 0.030 0.030 0.000   0 0.025
SEKGV7 26/03/2015 Put 22.010 5.270 5.270 0.000   0 5.505
SEKGX7 26/03/2015 Call 23.010 0.015 0.015 0.000   0 0.010
SEKGW7 26/03/2015 Put 23.010 6.225 6.225 0.000   20 6.470
SEKQU7 23/04/2015 Call 14.000 2.915 2.915 0.000      
SEKQV7 23/04/2015 Put 14.000 0.255 0.255 0.000      
SEKQW7 23/04/2015 Call 14.250 2.710 2.710 0.000      
SEKQX7 23/04/2015 Put 14.250 0.295 0.295 0.000      
SEKQY7 23/04/2015 Call 14.500 2.515 2.515 0.000      
SEKQZ7 23/04/2015 Put 14.500 0.350 0.350 0.000      
SEKR17 23/04/2015 Call 14.750 2.320 2.320 0.000      
SEKR27 23/04/2015 Put 14.750 0.405 0.405 0.000      
SEKR37 23/04/2015 Call 15.000 2.135 2.135 0.000      
SEKR47 23/04/2015 Put 15.000 0.470 0.470 0.000      
SEKR57 23/04/2015 Call 15.500 1.785 1.785 0.000      
SEKR67 23/04/2015 Put 15.500 0.625 0.625 0.000      
SEKR77 23/04/2015 Call 16.000 1.465 1.465 0.000      
SEKR87 23/04/2015 Put 16.000 0.810 0.810 0.000      
SEKR97 23/04/2015 Call 16.500 1.185 1.185 0.000      
SEKRF7 23/04/2015 Put 16.500 1.030 1.030 0.000      
SEKRG7 23/04/2015 Call 17.000 0.940 0.940 0.000      
SEKRH7 23/04/2015 Put 17.000 1.290 1.290 0.000      
SEKRI7 23/04/2015 Call 17.500 0.735 0.735 0.000      
SEKRJ7 23/04/2015 Put 17.500 1.590 1.590 0.000      
SEKRK7 23/04/2015 Call 18.000 0.565 0.565 0.000      
SEKRL7 23/04/2015 Put 18.000 1.925 1.925 0.000      
SEKRM7 23/04/2015 Call 18.500 0.430 0.430 0.000      
SEKRN7 23/04/2015 Put 18.500 2.295 2.295 0.000      
SEKRO7 23/04/2015 Call 19.000 0.320 0.320 0.000      
SEKRP7 23/04/2015 Put 19.000 2.690 2.690 0.000      
SEKRQ7 23/04/2015 Call 19.500 0.240 0.240 0.000      
SEKRR7 23/04/2015 Put 19.500 3.110 3.110 0.000      
SEKRS7 23/04/2015 Call 20.000 0.180 0.180 0.000      
SEKRT7 23/04/2015 Put 20.000 3.550 3.550 0.000      
SEKQQ7 25/06/2015 Call 13.500 3.455 3.455 0.000   0 3.250
SEKQR7 25/06/2015 Put 13.500 0.285 0.285 0.000   0 0.350
SEKL37 25/06/2015 Call 13.750 3.250 3.250 0.000   0 3.040
SEKL47 25/06/2015 Put 13.750 0.325 0.325 0.000   100 0.395
SEKKY7 25/06/2015 Call 14.000 3.050 3.050 0.000   0 2.845
SEKKZ7 25/06/2015 Put 14.000 0.375 0.375 0.000   0 0.445
SEKKQ7 25/06/2015 Call 14.250 2.855 2.855 0.000   0 2.650
SEKKR7 25/06/2015 Put 14.250 0.430 0.430 0.000   0 0.505
SEKKA7 25/06/2015 Call 14.500 2.660 2.660 0.000   0 2.470
SEKKB7 25/06/2015 Put 14.500 0.485 0.485 0.000   0 0.575
SEKKM7 25/06/2015 Call 14.750 2.480 2.480 0.000   0 2.295
SEKKN7 25/06/2015 Put 14.750 0.555 0.555 0.000   0 0.645
SEKL17 25/06/2015 Call 15.000 2.295 2.295 0.000   0 2.125
SEKL27 25/06/2015 Put 15.000 0.620 0.620 0.000   0 0.725
SEKKK7 25/06/2015 Call 15.500 1.950 1.950 0.000   0 1.805
SEKKL7 25/06/2015 Put 15.500 0.785 0.785 0.000   0 0.900
SEKKE7 25/06/2015 Call 16.000 1.635 1.635 0.000   0 1.520
SEKKF7 25/06/2015 Put 16.000 0.980 0.980 0.000   0 1.115
SEKKI7 25/06/2015 Call 16.500 1.355 1.355 0.000   0 1.265
SEKKJ7 25/06/2015 Put 16.500 1.205 1.205 0.000   0 1.360
SEKKC7 25/06/2015 Call 17.000 1.120 1.120 0.000   30 1.035
SEKKD7 25/06/2015 Put 17.000 1.465 1.465 0.000   30 1.635
SEKKO7 25/06/2015 Call 17.500 0.925 0.925 0.000   0 0.835
SEKKP7 25/06/2015 Put 17.500 1.760 1.760 0.000   0 1.935
SEKKU7 25/06/2015 Call 18.000 0.765 0.765 0.000   0 0.670
SEKKV7 25/06/2015 Put 18.000 2.090 2.090 0.000   0 2.270
SEKKG7 25/06/2015 Call 18.500 0.625 0.625 0.000   0 0.535
SEKKH7 25/06/2015 Put 18.500 2.445 2.445 0.000   0 2.630
SEKKS7 25/06/2015 Call 19.000 0.515 0.515 0.000   0 0.420
SEKKT7 25/06/2015 Put 19.000 2.825 2.825 0.000   0 3.015
SEKKW7 25/06/2015 Call 19.500 0.415 0.415 0.000   0 0.325
SEKKX7 25/06/2015 Put 19.500 3.230 3.230 0.000   0 3.425
SEKK87 25/06/2015 Call 20.000 0.330 0.330 0.000   0 0.255
SEKK97 25/06/2015 Put 20.000 3.645 3.645 0.000   0 3.855
SEKL57 25/06/2015 Call 20.500 0.260 0.260 0.000   100 0.200
SEKL67 25/06/2015 Put 20.500 4.085 4.085 0.000   0 4.300
SEKMR7 25/06/2015 Call 21.000 0.205 0.205 0.000   0 0.160
SEKMS7 25/06/2015 Put 21.000 4.530 4.530 0.000   0 4.755
SEKQS7 24/09/2015 Call 13.500 3.420 3.420 0.000   0 3.205
SEKQT7 24/09/2015 Put 13.500 0.250 0.250 0.000   0 0.285
SEKQE7 24/09/2015 Call 13.750 3.220 3.220 0.000   0 3.005
SEKQF7 24/09/2015 Put 13.750 0.300 0.300 0.000   0 0.345
SEKQA7 24/09/2015 Call 14.000 3.020 3.020 0.000   0 2.815
SEKQB7 24/09/2015 Put 14.000 0.365 0.365 0.000   0 0.415
SEKPL7 24/09/2015 Call 14.250 2.835 2.835 0.000   0 2.630
SEKPM7 24/09/2015 Put 14.250 0.430 0.430 0.000   0 0.490
SEKP97 24/09/2015 Call 14.500 2.650 2.650 0.000   0 2.455
SEKPK7 24/09/2015 Put 14.500 0.515 0.515 0.000   0 0.575
SEKPX7 24/09/2015 Call 14.750 2.475 2.475 0.000   0 2.285
SEKPY7 24/09/2015 Put 14.750 0.595 0.595 0.000   0 0.665
SEKQ67 24/09/2015 Call 15.000 2.305 2.305 0.000   0 2.125
SEKQ77 24/09/2015 Put 15.000 0.690 0.690 0.000   0 0.770
SEKQ87 24/09/2015 Call 15.500 1.990 1.990 0.000   0 1.820
SEKQ97 24/09/2015 Put 15.500 0.895 0.895 0.000   0 0.990
SEKP77 24/09/2015 Call 16.000 1.705 1.705 0.000   0 1.545
SEKP87 24/09/2015 Put 16.000 1.135 1.135 0.000   0 1.240
SEKPT7 24/09/2015 Call 16.500 1.445 1.445 0.000   0 1.310
SEKPU7 24/09/2015 Put 16.500 1.405 1.405 0.000   0 1.525
SEKP57 24/09/2015 Call 17.000 1.215 1.215 0.000   0 1.095
SEKP67 24/09/2015 Put 17.000 1.690 1.690 0.000   0 1.835
SEKPV7 24/09/2015 Call 17.500 1.020 1.020 0.000   0 0.910
SEKPW7 24/09/2015 Put 17.500 2.015 2.015 0.000   0 2.160
SEKPN7 24/09/2015 Call 18.000 0.850 0.850 0.000   0 0.750
SEKPO7 24/09/2015 Put 18.000 2.355 2.355 0.000   0 2.515
SEKPR7 24/09/2015 Call 18.500 0.695 0.695 0.000   0 0.620
SEKPS7 24/09/2015 Put 18.500 2.715 2.715 0.000   0 2.880
SEKPP7 24/09/2015 Call 19.000 0.575 0.575 0.000   0 0.500
SEKPQ7 24/09/2015 Put 19.000 3.095 3.095 0.000   0 3.270
SEKQ47 24/09/2015 Call 19.500 0.470 0.470 0.000   0 0.405
SEKQ57 24/09/2015 Put 19.500 3.490 3.490 0.000   0 3.670
SEKPZ7 24/09/2015 Call 20.000 0.375 0.375 0.000   0 0.330
SEKQ17 24/09/2015 Put 20.000 3.905 3.905 0.000   0 4.095
SEKQ27 24/09/2015 Call 20.500 0.305 0.305 0.000   0 0.260
SEKQ37 24/09/2015 Put 20.500 4.330 4.330 0.000   0 4.520

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.