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 17.120 Up 0.170 17.110 17.130 17.160 17.215 17.000 2,479,196 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKTO7 23/04/2015 Call 13.750 3.395 3.395 0.000   0 3.225
SEKTP7 23/04/2015 Put 13.750 0.005 0.005 0.000   0 0.020
SEKQU7 23/04/2015 Call 14.000 3.145 3.145 0.000   0 2.975
SEKQV7 23/04/2015 Put 14.000 0.008 0.008 0.000   0 0.020
SEKQW7 23/04/2015 Call 14.250 2.895 2.895 0.000   0 2.725
SEKQX7 23/04/2015 Put 14.250 0.015 0.015 0.000   30 0.020
SEKQY7 23/04/2015 Call 14.500 2.650 2.650 0.000   0 2.480
SEKQZ7 23/04/2015 Put 14.500 0.020 0.020 0.000   0 0.025
SEKR17 23/04/2015 Call 14.750 2.400 2.400 0.000   0 2.235
SEKR27 23/04/2015 Put 14.750 0.025 0.025 0.000   0 0.025
SEKR37 23/04/2015 Call 15.000 2.155 2.155 0.000   0 1.995
SEKR47 23/04/2015 Put 15.000 0.035 0.035 0.000   0 0.035
SEKR57 23/04/2015 Call 15.500 1.675 1.675 0.000   0 1.525
SEKR67 23/04/2015 Put 15.500 0.055 0.055 0.000   0 0.060
SEKR77 23/04/2015 Call 16.000 1.225 1.225 0.000   0 1.090
SEKR87 23/04/2015 Put 16.000 0.100 0.100 0.000   600 0.125
SEKR97 23/04/2015 Call 16.500 0.815 0.815 0.000   0 0.705
SEKRF7 23/04/2015 Put 16.500 0.195 0.195 0.165 55 405 0.250
SEKRG7 23/04/2015 Call 17.000 0.485 0.485 0.000   0 0.415
SEKRH7 23/04/2015 Put 17.000 0.360 0.360 0.320 35 1,033 0.460
SEKRI7 23/04/2015 Call 17.500 0.250 0.250 0.260 25 1,396 0.220
SEKRJ7 23/04/2015 Put 17.500 0.630 0.630 0.000   0 0.765
SEKRK7 23/04/2015 Call 18.000 0.115 0.115 0.000   2,003 0.105
SEKRL7 23/04/2015 Put 18.000 0.995 0.995 0.000   0 1.155
SEKTJ7 23/04/2015 Call 18.010 0.115 0.115 0.000   160 0.105
SEKTI7 23/04/2015 Put 18.010 0.995 0.995 0.000   65 1.155
SEKRM7 23/04/2015 Call 18.500 0.045 0.045 0.000   15 0.050
SEKRN7 23/04/2015 Put 18.500 1.430 1.430 0.000   0 1.600
SEKRO7 23/04/2015 Call 19.000 0.015 0.015 0.000   20 0.020
SEKRP7 23/04/2015 Put 19.000 1.900 1.900 0.000   0 2.075
SEKRQ7 23/04/2015 Call 19.500 0.006 0.006 0.000   0 0.010
SEKRR7 23/04/2015 Put 19.500 2.390 2.390 0.000   0 2.560
SEKRS7 23/04/2015 Call 20.000 0.002 0.002 0.000   35 0.004
SEKRT7 23/04/2015 Put 20.000 2.885 2.885 0.000   100 3.060
SEKRU7 23/04/2015 Call 20.500 0.000 0.000 0.000   0 0.002
SEKRV7 23/04/2015 Put 20.500 3.385 3.385 0.000   150 3.555
SEKRW7 23/04/2015 Call 21.000 0.000 0.000 0.000   0 0.001
SEKRX7 23/04/2015 Put 21.000 3.885 3.885 0.000   0 4.055
SEKS57 23/04/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SEKS67 23/04/2015 Put 21.500 4.385 4.385 0.000   0 4.555
SEKVW7 23/04/2015 Call 22.000 0.000 0.000 0.000   0 0.000
SEKVX7 23/04/2015 Put 22.000 4.885 4.885 0.000   0 5.055
SEKTQ7 28/05/2015 Call 13.750 3.460 3.460 0.000   0 3.290
SEKTR7 28/05/2015 Put 13.750 0.045 0.045 0.000   0 0.045
SEKTA7 28/05/2015 Call 14.000 3.220 3.220 0.000   0 3.055
SEKTB7 28/05/2015 Put 14.000 0.055 0.055 0.000   0 0.060
SEKT67 28/05/2015 Call 14.250 2.980 2.980 0.000   0 2.815
SEKT77 28/05/2015 Put 14.250 0.065 0.065 0.000   0 0.070
SEKT87 28/05/2015 Call 14.500 2.745 2.745 0.000   0 2.585
SEKT97 28/05/2015 Put 14.500 0.080 0.080 0.000   20 0.085
SEKSP7 28/05/2015 Call 14.750 2.510 2.510 0.000   0 2.355
SEKSQ7 28/05/2015 Put 14.750 0.095 0.095 0.000   0 0.110
SEKSJ7 28/05/2015 Call 15.000 2.285 2.285 0.000   0 2.130
SEKSK7 28/05/2015 Put 15.000 0.120 0.120 0.000   0 0.135
SEKSN7 28/05/2015 Call 15.500 1.845 1.845 0.000   0 1.700
SEKSO7 28/05/2015 Put 15.500 0.180 0.180 0.000   42 0.210
SEKSH7 28/05/2015 Call 16.000 1.440 1.440 0.000   0 1.310
SEKSI7 28/05/2015 Put 16.000 0.275 0.275 0.000   40 0.325
SEKSX7 28/05/2015 Call 16.500 1.075 1.075 0.000   0 0.965
SEKSY7 28/05/2015 Put 16.500 0.415 0.415 0.000   180 0.485
SEKS97 28/05/2015 Call 17.000 0.770 0.770 0.000   0 0.680
SEKSA7 28/05/2015 Put 17.000 0.610 0.610 0.000   180 0.700
SEKSZ7 28/05/2015 Call 17.500 0.520 0.520 0.470 110 0 0.460
SEKT17 28/05/2015 Put 17.500 0.865 0.865 0.000   0 0.980
SEKSD7 28/05/2015 Call 18.000 0.340 0.340 0.000   2,996 0.295
SEKSE7 28/05/2015 Put 18.000 1.185 1.185 0.000   0 1.315
SEKTK7 28/05/2015 Call 18.010 0.335 0.335 0.000   0 0.290
SEKTL7 28/05/2015 Put 18.010 1.180 1.180 0.000   630 1.315
SEKSR7 28/05/2015 Call 18.500 0.210 0.210 0.000   1,628 0.185
SEKSS7 28/05/2015 Put 18.500 1.560 1.560 0.000   0 1.705
SEKSB7 28/05/2015 Call 19.000 0.130 0.130 0.000   0 0.120
SEKSC7 28/05/2015 Put 19.000 1.980 1.980 0.000   0 2.135
SEKSV7 28/05/2015 Call 19.500 0.080 0.080 0.000   0 0.075
SEKSW7 28/05/2015 Put 19.500 2.430 2.430 0.000   0 2.595
SEKST7 28/05/2015 Call 20.000 0.055 0.055 0.000   0 0.050
SEKSU7 28/05/2015 Put 20.000 2.905 2.905 0.000   0 3.070
SEKS77 28/05/2015 Call 20.500 0.035 0.035 0.000   0 0.035
SEKS87 28/05/2015 Put 20.500 3.390 3.390 0.000   0 3.555
SEKSL7 28/05/2015 Call 21.000 0.025 0.025 0.000   0 0.020
SEKSM7 28/05/2015 Put 21.000 3.885 3.885 0.000   0 4.050
SEKSF7 28/05/2015 Call 21.500 0.020 0.020 0.000   89 0.015
SEKSG7 28/05/2015 Put 21.500 4.385 4.385 0.000   0 4.550
SEKVY7 28/05/2015 Call 22.000 0.010 0.010 0.000   0 0.007
SEKVZ7 28/05/2015 Put 22.000 4.885 4.885 0.000   0 5.050
SEKW97 25/06/2015 Call 0.010 17.200 17.200 0.000   0 17.030
SEKQQ7 25/06/2015 Call 13.500 3.755 3.755 0.000   0 3.585
SEKQR7 25/06/2015 Put 13.500 0.065 0.065 0.000   0 0.070
SEKL37 25/06/2015 Call 13.750 3.520 3.520 0.000   0 3.350
SEKL47 25/06/2015 Put 13.750 0.080 0.080 0.000   100 0.085
SEKKY7 25/06/2015 Call 14.000 3.285 3.285 0.000   0 3.120
SEKKZ7 25/06/2015 Put 14.000 0.095 0.095 0.000   62 0.100
SEKKQ7 25/06/2015 Call 14.250 3.050 3.050 0.000   0 2.890
SEKKR7 25/06/2015 Put 14.250 0.115 0.115 0.000   8 0.120
SEKKA7 25/06/2015 Call 14.500 2.820 2.820 0.000   0 2.665
SEKKB7 25/06/2015 Put 14.500 0.135 0.135 0.000   7 0.145
SEKKM7 25/06/2015 Call 14.750 2.595 2.595 0.000   0 2.445
SEKKN7 25/06/2015 Put 14.750 0.160 0.160 0.000   0 0.175
SEKL17 25/06/2015 Call 15.000 2.375 2.375 0.000   0 2.230
SEKL27 25/06/2015 Put 15.000 0.190 0.190 0.000   0 0.215
SEKKK7 25/06/2015 Call 15.500 1.960 1.960 0.000   0 1.825
SEKKL7 25/06/2015 Put 15.500 0.275 0.275 0.000   0 0.310
SEKKE7 25/06/2015 Call 16.000 1.570 1.570 0.000   0 1.450
SEKKF7 25/06/2015 Put 16.000 0.390 0.390 0.400 20 0 0.445
SEKKI7 25/06/2015 Call 16.500 1.225 1.225 0.000   0 1.120
SEKKJ7 25/06/2015 Put 16.500 0.540 0.540 0.000   17 0.615
SEKKC7 25/06/2015 Call 17.000 0.920 0.920 0.900 32 30 0.835
SEKKD7 25/06/2015 Put 17.000 0.740 0.740 0.000   30 0.835
SEKKO7 25/06/2015 Call 17.500 0.670 0.670 0.000   1,350 0.605
SEKKP7 25/06/2015 Put 17.500 0.990 0.990 0.000   20 1.110
SEKXZ7 25/06/2015 Call 17.510 0.665 0.665 0.000   0 0.600
SEKXY7 25/06/2015 Put 17.510 0.990 0.990 0.000   0 1.105
SEKKU7 25/06/2015 Call 18.000 0.470 0.470 0.450 18 670 0.425
SEKKV7 25/06/2015 Put 18.000 1.295 1.295 0.000   0 1.430
SEKTM7 25/06/2015 Call 18.010 0.470 0.470 0.000   16 0.420
SEKTN7 25/06/2015 Put 18.010 1.290 1.290 0.000   0 1.420
SEKKG7 25/06/2015 Call 18.500 0.325 0.325 0.310 32 2,656 0.290
SEKKH7 25/06/2015 Put 18.500 1.650 1.650 0.000   9 1.800
SEKKS7 25/06/2015 Call 19.000 0.220 0.220 0.000   0 0.195
SEKKT7 25/06/2015 Put 19.000 2.045 2.045 0.000   0 2.205
SEKKW7 25/06/2015 Call 19.500 0.150 0.150 0.000   0 0.135
SEKKX7 25/06/2015 Put 19.500 2.475 2.475 0.000   0 2.640
SEKK87 25/06/2015 Call 20.000 0.100 0.100 0.000   120 0.095
SEKK97 25/06/2015 Put 20.000 2.930 2.930 0.000   0 3.095
SEKL57 25/06/2015 Call 20.500 0.070 0.070 0.000   100 0.070
SEKL67 25/06/2015 Put 20.500 3.405 3.405 0.000   0 3.570
SEKMR7 25/06/2015 Call 21.000 0.050 0.050 0.000   121 0.050
SEKMS7 25/06/2015 Put 21.000 3.890 3.890 0.000   0 4.060
SEKT27 25/06/2015 Call 21.500 0.035 0.035 0.000   60 0.035
SEKT37 25/06/2015 Put 21.500 4.385 4.385 0.000   0 4.555
SEKW17 25/06/2015 Call 22.000 0.030 0.030 0.000   0 0.020
SEKW27 25/06/2015 Put 22.000 4.880 4.880 0.000   0 5.050
SEKWP7 30/07/2015 Call 14.250 3.140 3.140 0.000   0 2.965
SEKWQ7 30/07/2015 Put 14.250 0.165 0.165 0.000   30 0.190
SEKVQ7 30/07/2015 Call 14.500 2.920 2.920 0.000   0 2.765
SEKVR7 30/07/2015 Put 14.500 0.195 0.195 0.000   0 0.225
SEKVC7 30/07/2015 Call 14.750 2.705 2.705 0.000   0 2.560
SEKVD7 30/07/2015 Put 14.750 0.235 0.235 0.000   0 0.265
SEKVI7 30/07/2015 Call 15.000 2.495 2.495 0.000   0 2.355
SEKVJ7 30/07/2015 Put 15.000 0.270 0.270 0.000   0 0.310
SEKUX7 30/07/2015 Call 15.500 2.095 2.095 0.000   0 1.970
SEKUY7 30/07/2015 Put 15.500 0.375 0.375 0.000   0 0.425
SEKVM7 30/07/2015 Call 16.000 1.730 1.730 0.000   0 1.615
SEKVN7 30/07/2015 Put 16.000 0.510 0.510 0.000   0 0.570
SEKUV7 30/07/2015 Call 16.500 1.395 1.395 0.000   0 1.295
SEKUW7 30/07/2015 Put 16.500 0.680 0.680 0.000   0 0.750
SEKVK7 30/07/2015 Call 17.000 1.105 1.105 0.000   0 1.015
SEKVL7 30/07/2015 Put 17.000 0.885 0.885 0.000   0 0.970
SEKVA7 30/07/2015 Call 17.500 0.855 0.855 0.000   0 0.780
SEKVB7 30/07/2015 Put 17.500 1.135 1.135 0.000   0 1.235
SEKXW7 30/07/2015 Call 17.510 0.850 0.850 0.000   0 0.775
SEKXV7 30/07/2015 Put 17.510 1.130 1.130 0.000   0 1.230
SEKV47 30/07/2015 Call 18.000 0.645 0.645 0.000   0 0.585
SEKV57 30/07/2015 Put 18.000 1.425 1.425 0.000   0 1.540
SEKVE7 30/07/2015 Call 18.500 0.480 0.480 0.000   0 0.435
SEKVF7 30/07/2015 Put 18.500 1.760 1.760 0.000   0 1.885
SEKUZ7 30/07/2015 Call 19.000 0.350 0.350 0.000   12 0.315
SEKV17 30/07/2015 Put 19.000 2.130 2.130 0.000   0 2.270
SEKV87 30/07/2015 Call 19.500 0.250 0.250 0.000   0 0.225
SEKV97 30/07/2015 Put 19.500 2.530 2.530 0.000   0 2.680
SEKV27 30/07/2015 Call 20.000 0.180 0.180 0.000   0 0.160
SEKV37 30/07/2015 Put 20.000 2.965 2.965 0.000   0 3.125
SEKV67 30/07/2015 Call 20.500 0.125 0.125 0.000   0 0.115
SEKV77 30/07/2015 Put 20.500 3.420 3.420 0.000   0 3.585
SEKUT7 30/07/2015 Call 21.000 0.090 0.090 0.000   0 0.085
SEKUU7 30/07/2015 Put 21.000 3.895 3.895 0.000   0 4.065
SEKVG7 30/07/2015 Call 21.500 0.065 0.065 0.000   0 0.065
SEKVH7 30/07/2015 Put 21.500 4.385 4.385 0.000   0 4.555
SEKW37 30/07/2015 Call 22.000 0.050 0.050 0.000   0 0.050
SEKW47 30/07/2015 Put 22.000 4.885 4.885 0.000   0 5.050
SEKXR7 27/08/2015 Call 14.250 3.195 3.195 0.000   0 3.050
SEKXS7 27/08/2015 Put 14.250 0.225 0.225 0.000   0 0.255
SEKXJ7 27/08/2015 Call 14.500 2.985 2.985 0.000   0 2.845
SEKXK7 27/08/2015 Put 14.500 0.260 0.260 0.000   0 0.290
SEKWR7 27/08/2015 Call 14.750 2.780 2.780 0.000   0 2.635
SEKWS7 27/08/2015 Put 14.750 0.300 0.300 0.000   0 0.335
SEKX47 27/08/2015 Call 15.000 2.575 2.575 0.000   0 2.440
SEKX57 27/08/2015 Put 15.000 0.350 0.350 0.000   0 0.390
SEKXL7 27/08/2015 Call 15.500 2.190 2.190 0.000   0 2.070
SEKXM7 27/08/2015 Put 15.500 0.465 0.465 0.000   0 0.515
SEKX67 27/08/2015 Call 16.000 1.835 1.835 0.000   0 1.725
SEKX77 27/08/2015 Put 16.000 0.610 0.610 0.000   0 0.665
SEKWX7 27/08/2015 Call 16.500 1.515 1.515 0.000   0 1.420
SEKWY7 27/08/2015 Put 16.500 0.785 0.785 0.000   0 0.850
SEKXC7 27/08/2015 Call 17.000 1.235 1.235 0.000   0 1.145
SEKXD7 27/08/2015 Put 17.000 1.005 1.005 0.000   0 1.075
SEKWZ7 27/08/2015 Call 17.500 0.990 0.990 0.000   0 0.910
SEKX17 27/08/2015 Put 17.500 1.255 1.255 0.000   0 1.335
SEKXA7 27/08/2015 Call 18.000 0.780 0.780 0.000   0 0.710
SEKXB7 27/08/2015 Put 18.000 1.545 1.545 0.000   0 1.640
SEKWT7 27/08/2015 Call 18.500 0.605 0.605 0.000   0 0.550
SEKWU7 27/08/2015 Put 18.500 1.870 1.870 0.000   0 1.985
SEKX87 27/08/2015 Call 19.000 0.465 0.465 0.000   0 0.420
SEKX97 27/08/2015 Put 19.000 2.230 2.230 0.000   0 2.360
SEKWV7 27/08/2015 Call 19.500 0.350 0.350 0.000   0 0.315
SEKWW7 27/08/2015 Put 19.500 2.620 2.620 0.000   0 2.765
SEKXH7 27/08/2015 Call 20.000 0.260 0.260 0.000   0 0.235
SEKXI7 27/08/2015 Put 20.000 3.035 3.035 0.000   0 3.190
SEKX27 27/08/2015 Call 20.500 0.195 0.195 0.000   0 0.170
SEKX37 27/08/2015 Put 20.500 3.480 3.480 0.000   0 3.635
SEKXF7 27/08/2015 Call 21.000 0.145 0.145 0.000   0 0.125
SEKXG7 27/08/2015 Put 21.000 3.940 3.940 0.000   0 4.095
SEKXT7 27/08/2015 Call 21.500 0.105 0.105 0.000   0 0.095
SEKXU7 27/08/2015 Put 21.500 4.415 4.415 0.000   0 4.570
SEKWA7 24/09/2015 Call 0.010 17.115 17.115 0.000   0 16.945
SEKWL7 24/09/2015 Call 11.000 6.255 6.255 0.000   0 6.100
SEKWM7 24/09/2015 Put 11.000 0.060 0.060 0.000   350 0.065
SEKWO7 24/09/2015 Call 12.000 5.295 5.295 0.000   0 5.140
SEKWN7 24/09/2015 Put 12.000 0.105 0.105 0.000   0 0.105
SEKWF7 24/09/2015 Call 13.010 4.205 4.205 0.000   0 4.055
SEKWG7 24/09/2015 Put 13.010 0.175 0.175 0.000   0 0.180
SEKQS7 24/09/2015 Call 13.500 3.915 3.915 0.000   0 3.760
SEKQT7 24/09/2015 Put 13.500 0.220 0.220 0.000   0 0.230
SEKWE7 24/09/2015 Call 13.510 3.765 3.765 0.000   0 3.610
SEKWD7 24/09/2015 Put 13.510 0.220 0.220 0.000   350 0.230
SEKQE7 24/09/2015 Call 13.750 3.695 3.695 0.000   0 3.540
SEKQF7 24/09/2015 Put 13.750 0.250 0.250 0.000   0 0.265
SEKQA7 24/09/2015 Call 14.000 3.475 3.475 0.000   0 3.325
SEKQB7 24/09/2015 Put 14.000 0.285 0.285 0.000   0 0.300
SEKWB7 24/09/2015 Call 14.010 3.335 3.335 0.000   0 3.185
SEKWC7 24/09/2015 Put 14.010 0.285 0.285 0.000   0 0.300
SEKPL7 24/09/2015 Call 14.250 3.260 3.260 0.000   0 3.115
SEKPM7 24/09/2015 Put 14.250 0.320 0.320 0.000   0 0.335
SEKP97 24/09/2015 Call 14.500 3.050 3.050 0.000   0 2.910
SEKPK7 24/09/2015 Put 14.500 0.360 0.360 0.000   0 0.385
SEKPX7 24/09/2015 Call 14.750 2.850 2.850 0.000   0 2.710
SEKPY7 24/09/2015 Put 14.750 0.415 0.415 0.000   0 0.440
SEKQ67 24/09/2015 Call 15.000 2.650 2.650 0.000   0 2.515
SEKQ77 24/09/2015 Put 15.000 0.465 0.465 0.000   0 0.495
SEKQ87 24/09/2015 Call 15.500 2.275 2.275 0.000   0 2.145
SEKQ97 24/09/2015 Put 15.500 0.595 0.595 0.000   0 0.635
SEKP77 24/09/2015 Call 16.000 1.925 1.925 0.000   0 1.810
SEKP87 24/09/2015 Put 16.000 0.755 0.755 0.000   6 0.805
SEKPT7 24/09/2015 Call 16.500 1.610 1.610 0.000   0 1.505
SEKPU7 24/09/2015 Put 16.500 0.945 0.945 0.000   0 1.010
SEKP57 24/09/2015 Call 17.000 1.325 1.325 0.000   0 1.230
SEKP67 24/09/2015 Put 17.000 1.160 1.160 0.000   0 1.245
SEKPV7 24/09/2015 Call 17.500 1.070 1.070 0.000   0 0.995
SEKPW7 24/09/2015 Put 17.500 1.420 1.420 0.000   0 1.510
SEKPN7 24/09/2015 Call 18.000 0.860 0.860 0.000   0 0.790
SEKPO7 24/09/2015 Put 18.000 1.710 1.710 0.000   0 1.815
SEKPR7 24/09/2015 Call 18.500 0.680 0.680 0.000   0 0.625
SEKPS7 24/09/2015 Put 18.500 2.035 2.035 0.000   0 2.155
SEKPP7 24/09/2015 Call 19.000 0.530 0.530 0.000   100 0.490
SEKPQ7 24/09/2015 Put 19.000 2.390 2.390 0.000   0 2.520
SEKQ47 24/09/2015 Call 19.500 0.410 0.410 0.000   30 0.380
SEKQ57 24/09/2015 Put 19.500 2.770 2.770 0.000   0 2.915
SEKPZ7 24/09/2015 Call 20.000 0.315 0.315 0.000   81 0.295
SEKQ17 24/09/2015 Put 20.000 3.175 3.175 0.000   0 3.325
SEKQ27 24/09/2015 Call 20.500 0.240 0.240 0.000   0 0.225
SEKQ37 24/09/2015 Put 20.500 3.600 3.600 0.000   0 3.760
SEKRY7 24/09/2015 Call 21.000 0.185 0.185 0.000   0 0.175
SEKRZ7 24/09/2015 Put 21.000 4.040 4.040 0.000   0 4.205
SEKT47 24/09/2015 Call 21.500 0.140 0.140 0.000   0 0.135
SEKT57 24/09/2015 Put 21.500 4.495 4.495 0.000   0 4.660
SEKW57 24/09/2015 Call 22.000 0.105 0.105 0.000   0 0.100
SEKW67 24/09/2015 Put 22.000 4.960 4.960 0.000   0 5.125
SEKXO7 24/09/2015 Call 22.010 0.100 0.100 0.000   0 0.095
SEKXN7 24/09/2015 Put 22.010 4.965 4.965 0.000   0 5.125
SEKXP7 24/09/2015 Call 23.010 0.055 0.055 0.000   0 0.055
SEKXQ7 24/09/2015 Put 23.010 5.900 5.900 0.000   20 6.060
SEKUF7 17/12/2015 Call 13.750 3.815 3.815 0.000   0 3.655
SEKUG7 17/12/2015 Put 13.750 0.385 0.385 0.000   0 0.400
SEKTS7 17/12/2015 Call 14.000 3.605 3.605 0.000   0 3.460
SEKTT7 17/12/2015 Put 14.000 0.430 0.430 0.000   0 0.450
SEKU77 17/12/2015 Call 14.250 3.405 3.405 0.000   0 3.260
SEKU87 17/12/2015 Put 14.250 0.480 0.480 0.000   0 0.505
SEKUL7 17/12/2015 Call 14.500 3.210 3.210 0.000   0 3.065
SEKUM7 17/12/2015 Put 14.500 0.530 0.530 0.000   0 0.555
SEKTU7 17/12/2015 Call 14.750 3.015 3.015 0.000   5 2.885
SEKTV7 17/12/2015 Put 14.750 0.590 0.590 0.000   0 0.625
SEKU57 17/12/2015 Call 15.000 2.835 2.835 0.000   0 2.705
SEKU67 17/12/2015 Put 15.000 0.660 0.660 0.000   0 0.690
SEKUJ7 17/12/2015 Call 15.500 2.475 2.475 0.000   0 2.360
SEKUK7 17/12/2015 Put 15.500 0.805 0.805 0.000   0 0.850
SEKTW7 17/12/2015 Call 16.000 2.150 2.150 0.000   0 2.035
SEKTX7 17/12/2015 Put 16.000 0.975 0.975 0.000   0 1.025
SEKUD7 17/12/2015 Call 16.500 1.855 1.855 0.000   0 1.750
SEKUE7 17/12/2015 Put 16.500 1.175 1.175 0.000   0 1.240
SEKU37 17/12/2015 Call 17.000 1.575 1.575 0.000   0 1.490
SEKU47 17/12/2015 Put 17.000 1.400 1.400 0.000   0 1.480
SEKUH7 17/12/2015 Call 17.500 1.340 1.340 0.000   0 1.250
SEKUI7 17/12/2015 Put 17.500 1.660 1.660 0.000   0 1.740
SEKUB7 17/12/2015 Call 18.000 1.125 1.125 0.000   0 1.050
SEKUC7 17/12/2015 Put 18.000 1.945 1.945 0.000   0 2.040
SEKU17 17/12/2015 Call 18.500 0.935 0.935 0.000   0 0.875
SEKU27 17/12/2015 Put 18.500 2.250 2.250 0.000   0 2.365
SEKU97 17/12/2015 Call 19.000 0.775 0.775 0.000   0 0.725
SEKUA7 17/12/2015 Put 19.000 2.595 2.595 0.000   0 2.710
SEKTY7 17/12/2015 Call 19.500 0.640 0.640 0.000   0 0.600
SEKTZ7 17/12/2015 Put 19.500 2.955 2.955 0.000   0 3.085
SEKUN7 17/12/2015 Call 20.000 0.520 0.520 0.000   0 0.490
SEKUO7 17/12/2015 Put 20.000 3.335 3.335 0.000   0 3.475
SEKUP7 17/12/2015 Call 20.500 0.430 0.430 0.000   0 0.400
SEKUQ7 17/12/2015 Put 20.500 3.745 3.745 0.000   0 3.890
SEKUR7 17/12/2015 Call 21.000 0.345 0.345 0.000   0 0.330
SEKUS7 17/12/2015 Put 21.000 4.160 4.160 0.000   0 4.315
SEKVO7 17/12/2015 Call 21.500 0.280 0.280 0.000   0 0.265
SEKVP7 17/12/2015 Put 21.500 4.600 4.600 0.000   0 4.750
SEKW77 17/12/2015 Call 22.000 0.225 0.225 0.000   0 0.220
SEKW87 17/12/2015 Put 22.000 5.045 5.045 0.000   0 5.200
SEKYV7 23/03/2016 Call 14.250 3.350 3.350 0.000      
SEKYW7 23/03/2016 Put 14.250 0.470 0.470 0.000      
SEKYJ7 23/03/2016 Call 14.500 3.165 3.165 0.000   0 3.030
SEKYK7 23/03/2016 Put 14.500 0.535 0.535 0.000   0 0.570
SEKYH7 23/03/2016 Call 14.750 2.980 2.980 0.000   0 2.850
SEKYI7 23/03/2016 Put 14.750 0.610 0.610 0.000   0 0.650
SEKYB7 23/03/2016 Call 15.000 2.805 2.805 0.000   0 2.680
SEKYC7 23/03/2016 Put 15.000 0.690 0.690 0.000   0 0.730
SEKYN7 23/03/2016 Call 15.500 2.470 2.470 0.000   0 2.355
SEKYO7 23/03/2016 Put 15.500 0.860 0.860 0.000   0 0.915
SEKY97 23/03/2016 Call 16.000 2.170 2.170 0.000   0 2.055
SEKYA7 23/03/2016 Put 16.000 1.060 1.060 0.000   0 1.115
SEKYP7 23/03/2016 Call 16.500 1.895 1.895 0.000   0 1.795
SEKYQ7 23/03/2016 Put 16.500 1.285 1.285 0.000   0 1.355
SEKY57 23/03/2016 Call 17.000 1.640 1.640 0.000   0 1.550
SEKY67 23/03/2016 Put 17.000 1.530 1.530 0.000   0 1.610
SEKYD7 23/03/2016 Call 17.500 1.415 1.415 0.000   0 1.330
SEKYE7 23/03/2016 Put 17.500 1.810 1.810 0.000   0 1.890
SEKY77 23/03/2016 Call 18.000 1.215 1.215 0.000   0 1.140
SEKY87 23/03/2016 Put 18.000 2.105 2.105 0.000   0 2.200
SEKYF7 23/03/2016 Call 18.500 1.030 1.030 0.000   0 0.970
SEKYG7 23/03/2016 Put 18.500 2.425 2.425 0.000   0 2.520
SEKY37 23/03/2016 Call 19.000 0.885 0.885 0.000   0 0.820
SEKY47 23/03/2016 Put 19.000 2.765 2.765 0.000   0 2.870
SEKYT7 23/03/2016 Call 19.500 0.745 0.745 0.000   0 0.695
SEKYU7 23/03/2016 Put 19.500 3.120 3.120 0.000   0 3.230
SEKY17 23/03/2016 Call 20.000 0.630 0.630 0.000   0 0.580
SEKY27 23/03/2016 Put 20.000 3.500 3.500 0.000   0 3.620
SEKYR7 23/03/2016 Call 20.500 0.525 0.525 0.000   0 0.485
SEKYS7 23/03/2016 Put 20.500 3.890 3.890 0.000   0 4.015
SEKYL7 23/03/2016 Call 21.000 0.440 0.440 0.000   0 0.400
SEKYM7 23/03/2016 Put 21.000 4.295 4.295 0.000   0 4.430

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.