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 17.090 Down -0.910 17.050 17.190 17.850 17.850 17.010 2,449,045 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKN19 18/12/2014 Call 10.250 6.875 6.875 0.000   0 6.875
SEKN29 18/12/2014 Put 10.250 0.000 0.000 0.000   160 0.000
SEKLK9 18/12/2014 Call 10.500 6.630 6.630 0.000   0 6.630
SEKLL9 18/12/2014 Put 10.500 0.000 0.000 0.000   30 0.000
SEKLM9 18/12/2014 Call 10.750 6.380 6.380 0.000   0 6.380
SEKLN9 18/12/2014 Put 10.750 0.000 0.000 0.000   15 0.000
SEKJU9 18/12/2014 Call 11.000 6.130 6.130 0.000   0 6.130
SEKJV9 18/12/2014 Put 11.000 0.000 0.000 0.000   15 0.000
SEKFK9 18/12/2014 Call 11.500 5.635 5.635 0.000   0 5.635
SEKFL9 18/12/2014 Put 11.500 0.000 0.000 0.000   30 0.000
SEKEU9 18/12/2014 Call 11.750 5.385 5.385 0.000   0 5.385
SEKEV9 18/12/2014 Put 11.750 0.000 0.000 0.000   1 0.000
SEKYB8 18/12/2014 Call 12.000 5.135 5.135 0.000   0 5.135
SEKYC8 18/12/2014 Put 12.000 0.000 0.000 0.000   0 0.000
SEKYL8 18/12/2014 Call 12.500 4.635 4.635 0.000   0 4.635
SEKYM8 18/12/2014 Put 12.500 0.000 0.000 0.000   115 0.000
SEKY58 18/12/2014 Call 12.750 4.390 4.390 0.000   0 4.390
SEKY68 18/12/2014 Put 12.750 0.000 0.000 0.000   0 0.000
SEKY98 18/12/2014 Call 13.000 4.140 4.140 0.000   0 4.140
SEKYA8 18/12/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SEKRZ9 18/12/2014 Call 13.010 4.130 4.130 0.000   0 4.130
SEKS19 18/12/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SEKYF8 18/12/2014 Call 13.250 3.890 3.890 0.000   0 3.890
SEKYG8 18/12/2014 Put 13.250 0.000 0.000 0.000   0 0.000
SEKYJ8 18/12/2014 Call 13.500 3.640 3.640 0.000   0 3.640
SEKYK8 18/12/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SEKS39 18/12/2014 Call 13.510 3.630 3.630 0.000   0 3.630
SEKS29 18/12/2014 Put 13.510 0.000 0.000 0.000   0 0.000
SEKY78 18/12/2014 Call 13.750 3.390 3.390 0.000   0 3.390
SEKY88 18/12/2014 Put 13.750 0.000 0.000 0.000   0 0.000
SEKYH8 18/12/2014 Call 14.000 3.145 3.145 0.000   0 3.145
SEKYI8 18/12/2014 Put 14.000 0.001 0.001 0.000   0 0.001
SEKS79 18/12/2014 Call 14.010 3.135 3.135 0.000   0 3.135
SEKS69 18/12/2014 Put 14.010 0.001 0.001 0.000   0 0.001
SEKJ89 18/12/2014 Call 14.250 2.895 2.895 0.000   0 2.895
SEKJ99 18/12/2014 Put 14.250 0.002 0.002 0.000   0 0.002
SEKJW9 18/12/2014 Call 14.500 2.650 2.650 0.000   0 2.650
SEKJX9 18/12/2014 Put 14.500 0.003 0.003 0.000   0 0.003
SEKS49 18/12/2014 Call 14.510 2.645 2.645 0.000   0 2.645
SEKS59 18/12/2014 Put 14.510 0.003 0.003 0.000   0 0.003
SEKKH9 18/12/2014 Call 14.750 2.410 2.410 0.000   0 2.410
SEKKI9 18/12/2014 Put 14.750 0.006 0.006 0.000   0 0.006
SEKKL9 18/12/2014 Call 15.000 2.165 2.165 0.000   0 2.165
SEKKM9 18/12/2014 Put 15.000 0.010 0.010 0.000   10 0.010
SEKS89 18/12/2014 Call 15.010 2.160 2.160 0.000   0 2.160
SEKS99 18/12/2014 Put 15.010 0.010 0.010 0.000   0 0.010
SEKL49 18/12/2014 Call 15.500 1.695 1.695 0.000   76 1.695
SEKL59 18/12/2014 Put 15.500 0.030 0.030 0.000   0 0.030
SEKVB9 18/12/2014 Call 16.000 1.240 1.240 0.000   7 1.240
SEKVC9 18/12/2014 Put 16.000 0.070 0.070 0.000   0 0.070
SEKSB9 18/12/2014 Call 16.010 1.230 1.230 0.000   14 1.230
SEKSA9 18/12/2014 Put 16.010 0.070 0.070 0.000   26 0.070
SEKVJ9 18/12/2014 Call 16.500 0.825 0.825 0.000   1,131 0.825
SEKVK9 18/12/2014 Put 16.500 0.160 0.160 0.000   135 0.160
SEKZD9 18/12/2014 Call 16.510 0.815 0.815 0.000   0 0.815
SEKZC9 18/12/2014 Put 16.510 0.160 0.160 0.000   900 0.160
SEKV99 18/12/2014 Call 17.000 0.475 0.475 0.000   188 0.475
SEKVA9 18/12/2014 Put 17.000 0.330 0.330 0.120 20 345 0.330
SEKSC9 18/12/2014 Call 17.010 0.470 0.470 0.000   9 0.470
SEKSD9 18/12/2014 Put 17.010 0.330 0.330 0.300 30 30 0.330
SEKVH9 18/12/2014 Call 17.500 0.225 0.225 0.000   206 0.225
SEKVI9 18/12/2014 Put 17.500 0.600 0.600 0.380 25 118 0.600
SEKZE9 18/12/2014 Call 17.510 0.225 0.225 0.000   160 0.225
SEKZF9 18/12/2014 Put 17.510 0.605 0.605 0.000   0 0.605
SEKVF9 18/12/2014 Call 18.000 0.085 0.085 0.000   150 0.085
SEKVG9 18/12/2014 Put 18.000 0.980 0.980 0.000   0 0.980
SEKZH9 18/12/2014 Call 18.010 0.085 0.085 0.000   900 0.085
SEKZG9 18/12/2014 Put 18.010 0.980 0.980 0.000   20 0.980
SEKV79 18/12/2014 Call 18.500 0.025 0.025 0.000   0 0.025
SEKV89 18/12/2014 Put 18.500 1.430 1.430 0.000   0 1.430
SEKZI9 18/12/2014 Call 18.510 0.025 0.025 0.000   0 0.025
SEKZJ9 18/12/2014 Put 18.510 1.425 1.425 0.000   0 1.425
SEKVD9 18/12/2014 Call 19.000 0.005 0.005 0.000   15 0.005
SEKVE9 18/12/2014 Put 19.000 1.915 1.915 0.000   0 1.915
SEKZL9 18/12/2014 Call 19.010 0.005 0.005 0.000   0 0.005
SEKZK9 18/12/2014 Put 19.010 1.905 1.905 0.000   0 1.905
SEKYU9 18/12/2014 Call 19.500 0.001 0.001 0.000   14 0.001
SEKYV9 18/12/2014 Put 19.500 2.410 2.410 0.000   0 2.410
SEKEY7 18/12/2014 Call 19.510 0.001 0.001 0.000   0 0.001
SEKEX7 18/12/2014 Put 19.510 2.400 2.400 0.000   0 2.400
SEKBL7 18/12/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SEKBM7 18/12/2014 Put 20.000 2.910 2.910 0.000   0 2.910
SEKEZ7 18/12/2014 Call 20.010 0.000 0.000 0.000   0 0.000
SEKF17 18/12/2014 Put 20.010 2.900 2.900 0.000   0 2.900
SEKBO7 18/12/2014 Call 20.500 0.000 0.000 0.000   26 0.000
SEKBP7 18/12/2014 Put 20.500 3.410 3.410 0.000   0 3.410
SEKF37 18/12/2014 Call 20.510 0.000 0.000 0.000   0 0.000
SEKF27 18/12/2014 Put 20.510 3.400 3.400 0.000   0 3.400
SEKE87 18/12/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE97 18/12/2014 Put 21.000 3.910 3.910 0.000   0 3.910
SEKF47 18/12/2014 Call 21.010 0.000 0.000 0.000   0 0.000
SEKF57 18/12/2014 Put 21.010 3.900 3.900 0.000   0 3.900
SEKET7 18/12/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKEU7 18/12/2014 Put 21.500 4.410 4.410 0.000   0 4.410
SEKF77 18/12/2014 Call 21.510 0.000 0.000 0.000   0 0.000
SEKF67 18/12/2014 Put 21.510 4.400 4.400 0.000   0 4.400
SEKFR7 18/12/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFS7 18/12/2014 Put 22.000 4.910 4.910 0.000   0 4.910
SEKQM7 29/01/2015 Call 13.500 3.695 3.695 0.000   0 3.695
SEKQN7 29/01/2015 Put 13.500 0.040 0.040 0.000   0 0.040
SEKM97 29/01/2015 Call 13.750 3.450 3.450 0.000   0 3.450
SEKMA7 29/01/2015 Put 13.750 0.040 0.040 0.000   0 0.040
SEKLH7 29/01/2015 Call 14.000 3.210 3.210 0.000   0 3.210
SEKLI7 29/01/2015 Put 14.000 0.040 0.040 0.000   0 0.040
SEKLD7 29/01/2015 Call 14.250 2.970 2.970 0.000   0 2.970
SEKLE7 29/01/2015 Put 14.250 0.045 0.045 0.000   0 0.045
SEKLW7 29/01/2015 Call 14.500 2.735 2.735 0.000   0 2.735
SEKLX7 29/01/2015 Put 14.500 0.050 0.050 0.000   0 0.050
SEKLT7 29/01/2015 Call 14.750 2.500 2.500 0.000   0 2.500
SEKLU7 29/01/2015 Put 14.750 0.060 0.060 0.000   100 0.060
SEKLL7 29/01/2015 Call 15.000 2.270 2.270 0.000   0 2.270
SEKLM7 29/01/2015 Put 15.000 0.080 0.080 0.000   0 0.080
SEKLY7 29/01/2015 Call 15.500 1.820 1.820 0.000   0 1.820
SEKLZ7 29/01/2015 Put 15.500 0.125 0.125 0.000   0 0.125
SEKLN7 29/01/2015 Call 16.000 1.400 1.400 0.000   0 1.400
SEKLO7 29/01/2015 Put 16.000 0.205 0.205 0.000   15 0.205
SEKM17 29/01/2015 Call 16.500 1.020 1.020 0.000   1,685 1.020
SEKM27 29/01/2015 Put 16.500 0.325 0.325 0.000   10 0.325
SEKLB7 29/01/2015 Call 17.000 0.695 0.695 0.000   106 0.695
SEKLC7 29/01/2015 Put 17.000 0.510 0.510 0.000   200 0.510
SEKLR7 29/01/2015 Call 17.500 0.440 0.440 0.000   188 0.440
SEKLS7 29/01/2015 Put 17.500 0.760 0.760 0.000   0 0.760
SEKLF7 29/01/2015 Call 18.000 0.260 0.260 0.000   137 0.260
SEKLG7 29/01/2015 Put 18.000 1.085 1.085 0.000   0 1.085
SEKLJ7 29/01/2015 Call 18.500 0.140 0.140 0.000   0 0.140
SEKLK7 29/01/2015 Put 18.500 1.475 1.475 0.000   0 1.475
SEKL77 29/01/2015 Call 19.000 0.075 0.075 0.000   11 0.075
SEKL87 29/01/2015 Put 19.000 1.925 1.925 0.000   0 1.925
SEKLP7 29/01/2015 Call 19.500 0.035 0.035 0.000   0 0.035
SEKLQ7 29/01/2015 Put 19.500 2.410 2.410 0.000   0 2.410
SEKL97 29/01/2015 Call 20.000 0.015 0.015 0.000   0 0.015
SEKLA7 29/01/2015 Put 20.000 2.910 2.910 0.000   0 2.910
SEKMB7 29/01/2015 Call 20.500 0.007 0.007 0.000   0 0.007
SEKMC7 29/01/2015 Put 20.500 3.410 3.410 0.000   0 3.410
SEKMP7 29/01/2015 Call 21.000 0.003 0.003 0.000   0 0.003
SEKMQ7 29/01/2015 Put 21.000 3.910 3.910 0.000   0 3.910
SEKS17 29/01/2015 Call 21.500 0.001 0.001 0.000   0 0.001
SEKS27 29/01/2015 Put 21.500 4.410 4.410 0.000   0 4.410
SEKQO7 26/02/2015 Call 13.500 3.745 3.745 0.000   0 3.745
SEKQP7 26/02/2015 Put 13.500 0.050 0.050 0.000   0 0.050
SEKQC7 26/02/2015 Call 13.750 3.510 3.510 0.000   0 3.510
SEKQD7 26/02/2015 Put 13.750 0.060 0.060 0.000   0 0.060
SEKP37 26/02/2015 Call 14.000 3.270 3.270 0.000   0 3.270
SEKP47 26/02/2015 Put 14.000 0.070 0.070 0.000   100 0.070
SEKP17 26/02/2015 Call 14.250 3.035 3.035 0.000   0 3.035
SEKP27 26/02/2015 Put 14.250 0.085 0.085 0.000   0 0.085
SEKN87 26/02/2015 Call 14.500 2.805 2.805 0.000   0 2.805
SEKN97 26/02/2015 Put 14.500 0.100 0.100 0.000   0 0.100
SEKMT7 26/02/2015 Call 14.750 2.575 2.575 0.000   0 2.575
SEKMU7 26/02/2015 Put 14.750 0.120 0.120 0.000   0 0.120
SEKNO7 26/02/2015 Call 15.000 2.355 2.355 0.000   0 2.355
SEKNP7 26/02/2015 Put 15.000 0.145 0.145 0.000   0 0.145
SEKNK7 26/02/2015 Call 15.500 1.925 1.925 0.000   0 1.925
SEKNL7 26/02/2015 Put 15.500 0.215 0.215 0.000   0 0.215
SEKNU7 26/02/2015 Call 16.000 1.530 1.530 0.000   0 1.530
SEKNV7 26/02/2015 Put 16.000 0.315 0.315 0.000   0 0.315
SEKN27 26/02/2015 Call 16.500 1.175 1.175 0.000   1,350 1.175
SEKN37 26/02/2015 Put 16.500 0.460 0.460 0.000   42 0.460
SEKNW7 26/02/2015 Call 17.000 0.865 0.865 0.000   0 0.865
SEKNX7 26/02/2015 Put 17.000 0.655 0.655 0.000   0 0.655
SEKMV7 26/02/2015 Call 17.500 0.610 0.610 0.000   0 0.610
SEKMW7 26/02/2015 Put 17.500 0.905 0.905 0.000   0 0.905
SEKNQ7 26/02/2015 Call 18.000 0.420 0.420 0.000   0 0.420
SEKNR7 26/02/2015 Put 18.000 1.215 1.215 0.000   0 1.215
SEKMZ7 26/02/2015 Call 18.500 0.275 0.275 0.000   100 0.275
SEKN17 26/02/2015 Put 18.500 1.585 1.585 0.000   0 1.585
SEKNS7 26/02/2015 Call 19.000 0.175 0.175 0.000   100 0.175
SEKNT7 26/02/2015 Put 19.000 1.995 1.995 0.000   0 1.995
SEKMX7 26/02/2015 Call 19.500 0.110 0.110 0.000   0 0.110
SEKMY7 26/02/2015 Put 19.500 2.450 2.450 0.000   0 2.450
SEKN67 26/02/2015 Call 20.000 0.070 0.070 0.000   0 0.070
SEKN77 26/02/2015 Put 20.000 2.925 2.925 0.000   0 2.925
SEKNM7 26/02/2015 Call 20.500 0.045 0.045 0.000   0 0.045
SEKNN7 26/02/2015 Put 20.500 3.415 3.415 0.000   0 3.415
SEKN47 26/02/2015 Call 21.000 0.030 0.030 0.000   0 0.030
SEKN57 26/02/2015 Put 21.000 3.915 3.915 0.000   0 3.915
SEKS37 26/02/2015 Call 21.500 0.020 0.020 0.000   0 0.020
SEKS47 26/02/2015 Put 21.500 4.415 4.415 0.000   0 4.415
SEKMD7 26/03/2015 Call 12.000 5.250 5.250 0.000   0 5.250
SEKME7 26/03/2015 Put 12.000 0.040 0.040 0.000   0 0.040
SEKYP8 26/03/2015 Call 12.500 4.760 4.760 0.000   0 4.760
SEKYQ8 26/03/2015 Put 12.500 0.050 0.050 0.000   0 0.050
SEKZ58 26/03/2015 Call 12.750 4.520 4.520 0.000   0 4.520
SEKZ68 26/03/2015 Put 12.750 0.055 0.055 0.000   320 0.055
SEKZ18 26/03/2015 Call 13.000 4.280 4.280 0.000   0 4.280
SEKZ28 26/03/2015 Put 13.000 0.065 0.065 0.000   0 0.065
SEKYR8 26/03/2015 Call 13.250 4.040 4.040 0.000   0 4.040
SEKYS8 26/03/2015 Put 13.250 0.075 0.075 0.000   29 0.075
SEKYN8 26/03/2015 Call 13.500 3.800 3.800 0.000   0 3.800
SEKYO8 26/03/2015 Put 13.500 0.085 0.085 0.000   0 0.085
SEKMG7 26/03/2015 Call 13.510 3.790 3.790 0.000   0 3.790
SEKMF7 26/03/2015 Put 13.510 0.085 0.085 0.000   0 0.085
SEKZ38 26/03/2015 Call 13.750 3.560 3.560 0.000   0 3.560
SEKZ48 26/03/2015 Put 13.750 0.105 0.105 0.000   0 0.105
SEKMH7 26/03/2015 Call 13.760 3.550 3.550 0.000   0 3.550
SEKMI7 26/03/2015 Put 13.760 0.105 0.105 0.000   0 0.105
SEKYV8 26/03/2015 Call 14.000 3.325 3.325 0.000   0 3.325
SEKYW8 26/03/2015 Put 14.000 0.120 0.120 0.000   80 0.120
SEKMK7 26/03/2015 Call 14.010 3.315 3.315 0.000   0 3.315
SEKMJ7 26/03/2015 Put 14.010 0.120 0.120 0.000   0 0.120
SEKJA9 26/03/2015 Call 14.250 3.095 3.095 0.000   0 3.095
SEKJB9 26/03/2015 Put 14.250 0.145 0.145 0.000   0 0.145
SEKML7 26/03/2015 Call 14.260 3.085 3.085 0.000   0 3.085
SEKMM7 26/03/2015 Put 14.260 0.145 0.145 0.000   320 0.145
SEKL69 26/03/2015 Call 14.500 2.870 2.870 0.000   0 2.870
SEKL79 26/03/2015 Put 14.500 0.175 0.175 0.000   0 0.175
SEKVN9 26/03/2015 Call 14.750 2.645 2.645 0.000   0 2.645
SEKVO9 26/03/2015 Put 14.750 0.205 0.205 0.000   100 0.205
SEKVX9 26/03/2015 Call 15.000 2.430 2.430 0.000   0 2.430
SEKVY9 26/03/2015 Put 15.000 0.245 0.245 0.000   0 0.245
SEKVP9 26/03/2015 Call 15.500 2.015 2.015 0.000   0 2.015
SEKVQ9 26/03/2015 Put 15.500 0.340 0.340 0.000   0 0.340
SEKVV9 26/03/2015 Call 16.000 1.630 1.630 0.000   5 1.630
SEKVW9 26/03/2015 Put 16.000 0.465 0.465 0.000   0 0.465
SEKVR9 26/03/2015 Call 16.500 1.285 1.285 0.000   35 1.285
SEKVS9 26/03/2015 Put 16.500 0.630 0.630 0.000   106 0.630
SEKVT9 26/03/2015 Call 17.000 0.985 0.985 0.000   1 0.985
SEKVU9 26/03/2015 Put 17.000 0.835 0.835 0.000   0 0.835
SEKVL9 26/03/2015 Call 17.500 0.730 0.730 0.000   66 0.730
SEKVM9 26/03/2015 Put 17.500 1.085 1.085 0.000   0 1.085
SEKYW9 26/03/2015 Call 18.000 0.525 0.525 0.000   100 0.525
SEKYX9 26/03/2015 Put 18.000 1.385 1.385 0.000   0 1.385
SEKBS7 26/03/2015 Call 18.500 0.370 0.370 0.000   152 0.370
SEKBT7 26/03/2015 Put 18.500 1.730 1.730 0.000   0 1.730
SEKBQ7 26/03/2015 Call 19.000 0.250 0.250 0.370 250 250 0.250
SEKBR7 26/03/2015 Put 19.000 2.120 2.120 0.000   0 2.120
SEKG87 26/03/2015 Call 19.500 0.170 0.170 0.255 250 250 0.170
SEKG97 26/03/2015 Put 19.500 2.545 2.545 0.000   0 2.545
SEKG47 26/03/2015 Call 20.000 0.115 0.115 0.000   28 0.115
SEKG57 26/03/2015 Put 20.000 2.995 2.995 0.000   0 2.995
SEKG67 26/03/2015 Call 20.500 0.080 0.080 0.000   0 0.080
SEKG77 26/03/2015 Put 20.500 3.470 3.470 0.000   0 3.470
SEKGK7 26/03/2015 Call 21.000 0.060 0.060 0.000   100 0.060
SEKGL7 26/03/2015 Put 21.000 3.955 3.955 0.000   0 3.955
SEKGT7 26/03/2015 Call 21.010 0.060 0.060 0.000   0 0.060
SEKGS7 26/03/2015 Put 21.010 3.875 3.875 0.000   0 3.875
SEKGM7 26/03/2015 Call 21.500 0.045 0.045 0.000   0 0.045
SEKGN7 26/03/2015 Put 21.500 4.440 4.440 0.000   0 4.440
SEKGU7 26/03/2015 Call 22.010 0.030 0.030 0.000   0 0.030
SEKGV7 26/03/2015 Put 22.010 4.820 4.820 0.000   0 4.820
SEKGX7 26/03/2015 Call 23.010 0.010 0.010 0.000   0 0.010
SEKGW7 26/03/2015 Put 23.010 5.770 5.770 0.000   20 5.770
SEKQU7 23/04/2015 Call 14.000 3.355 3.355 0.000   0 3.355
SEKQV7 23/04/2015 Put 14.000 0.165 0.165 0.000   0 0.165
SEKQW7 23/04/2015 Call 14.250 3.115 3.115 0.000   0 3.115
SEKQX7 23/04/2015 Put 14.250 0.180 0.180 0.000   0 0.180
SEKQY7 23/04/2015 Call 14.500 2.890 2.890 0.000   0 2.890
SEKQZ7 23/04/2015 Put 14.500 0.210 0.210 0.000   0 0.210
SEKR17 23/04/2015 Call 14.750 2.675 2.675 0.000   0 2.675
SEKR27 23/04/2015 Put 14.750 0.245 0.245 0.000   0 0.245
SEKR37 23/04/2015 Call 15.000 2.465 2.465 0.000   0 2.465
SEKR47 23/04/2015 Put 15.000 0.290 0.290 0.000   0 0.290
SEKR57 23/04/2015 Call 15.500 2.055 2.055 0.000   0 2.055
SEKR67 23/04/2015 Put 15.500 0.395 0.395 0.000   0 0.395
SEKR77 23/04/2015 Call 16.000 1.675 1.675 0.000   0 1.675
SEKR87 23/04/2015 Put 16.000 0.530 0.530 0.000   0 0.530
SEKR97 23/04/2015 Call 16.500 1.335 1.335 0.000   0 1.335
SEKRF7 23/04/2015 Put 16.500 0.700 0.700 0.000   0 0.700
SEKRG7 23/04/2015 Call 17.000 1.035 1.035 0.000   0 1.035
SEKRH7 23/04/2015 Put 17.000 0.915 0.915 0.000   0 0.915
SEKRI7 23/04/2015 Call 17.500 0.780 0.780 0.000   300 0.780
SEKRJ7 23/04/2015 Put 17.500 1.170 1.170 0.000   0 1.170
SEKRK7 23/04/2015 Call 18.000 0.575 0.575 0.000   0 0.575
SEKRL7 23/04/2015 Put 18.000 1.470 1.470 0.000   0 1.470
SEKRM7 23/04/2015 Call 18.500 0.410 0.410 0.000   100 0.410
SEKRN7 23/04/2015 Put 18.500 1.815 1.815 0.000   0 1.815
SEKRO7 23/04/2015 Call 19.000 0.290 0.290 0.000   0 0.290
SEKRP7 23/04/2015 Put 19.000 2.195 2.195 0.000   0 2.195
SEKRQ7 23/04/2015 Call 19.500 0.205 0.205 0.000   0 0.205
SEKRR7 23/04/2015 Put 19.500 2.610 2.610 0.000   0 2.610
SEKRS7 23/04/2015 Call 20.000 0.145 0.145 0.000   0 0.145
SEKRT7 23/04/2015 Put 20.000 3.050 3.050 0.000   0 3.050
SEKRU7 23/04/2015 Call 20.500 0.100 0.100 0.000   0 0.100
SEKRV7 23/04/2015 Put 20.500 3.510 3.510 0.000   0 3.510
SEKRW7 23/04/2015 Call 21.000 0.065 0.065 0.000   0 0.065
SEKRX7 23/04/2015 Put 21.000 3.980 3.980 0.000   0 3.980
SEKS57 23/04/2015 Call 21.500 0.045 0.045 0.000   0 0.045
SEKS67 23/04/2015 Put 21.500 4.475 4.475 0.000   0 4.475
SEKT67 28/05/2015 Call 14.250            
SEKT77 28/05/2015 Put 14.250            
SEKT87 28/05/2015 Call 14.500            
SEKT97 28/05/2015 Put 14.500            
SEKSP7 28/05/2015 Call 14.750 2.750 2.750 0.000   0 2.750
SEKSQ7 28/05/2015 Put 14.750 0.315 0.315 0.000   0 0.315
SEKSJ7 28/05/2015 Call 15.000 2.550 2.550 0.000   0 2.550
SEKSK7 28/05/2015 Put 15.000 0.370 0.370 0.000   0 0.370
SEKSN7 28/05/2015 Call 15.500 2.170 2.170 0.000   0 2.170
SEKSO7 28/05/2015 Put 15.500 0.500 0.500 0.000   0 0.500
SEKSH7 28/05/2015 Call 16.000 1.820 1.820 0.000   0 1.820
SEKSI7 28/05/2015 Put 16.000 0.655 0.655 0.000   0 0.655
SEKSX7 28/05/2015 Call 16.500 1.510 1.510 0.000   0 1.510
SEKSY7 28/05/2015 Put 16.500 0.845 0.845 0.000   0 0.845
SEKS97 28/05/2015 Call 17.000 1.230 1.230 0.000   0 1.230
SEKSA7 28/05/2015 Put 17.000 1.070 1.070 0.000   0 1.070
SEKSZ7 28/05/2015 Call 17.500 0.990 0.990 0.000   0 0.990
SEKT17 28/05/2015 Put 17.500 1.330 1.330 0.000   0 1.330
SEKSD7 28/05/2015 Call 18.000 0.790 0.790 0.000   0 0.790
SEKSE7 28/05/2015 Put 18.000 1.625 1.625 0.000   0 1.625
SEKSR7 28/05/2015 Call 18.500 0.620 0.620 0.000   0 0.620
SEKSS7 28/05/2015 Put 18.500 1.955 1.955 0.000   0 1.955
SEKSB7 28/05/2015 Call 19.000 0.480 0.480 0.000   0 0.480
SEKSC7 28/05/2015 Put 19.000 2.310 2.310 0.000   0 2.310
SEKSV7 28/05/2015 Call 19.500 0.360 0.360 0.000   0 0.360
SEKSW7 28/05/2015 Put 19.500 2.700 2.700 0.000   0 2.700
SEKST7 28/05/2015 Call 20.000 0.265 0.265 0.000   0 0.265
SEKSU7 28/05/2015 Put 20.000 3.110 3.110 0.000   0 3.110
SEKS77 28/05/2015 Call 20.500 0.185 0.185 0.000   0 0.185
SEKS87 28/05/2015 Put 20.500 3.550 3.550 0.000   0 3.550
SEKSL7 28/05/2015 Call 21.000 0.125 0.125 0.000   0 0.125
SEKSM7 28/05/2015 Put 21.000 4.015 4.015 0.000   0 4.015
SEKSF7 28/05/2015 Call 21.500 0.085 0.085 0.000   0 0.085
SEKSG7 28/05/2015 Put 21.500 4.495 4.495 0.000   0 4.495
SEKQQ7 25/06/2015 Call 13.500 3.870 3.870 0.000   0 3.870
SEKQR7 25/06/2015 Put 13.500 0.190 0.190 0.000   0 0.190
SEKL37 25/06/2015 Call 13.750 3.655 3.655 0.000   0 3.655
SEKL47 25/06/2015 Put 13.750 0.220 0.220 0.000   100 0.220
SEKKY7 25/06/2015 Call 14.000 3.435 3.435 0.000   0 3.435
SEKKZ7 25/06/2015 Put 14.000 0.255 0.255 0.000   0 0.255
SEKKQ7 25/06/2015 Call 14.250 3.215 3.215 0.000   0 3.215
SEKKR7 25/06/2015 Put 14.250 0.290 0.290 0.000   0 0.290
SEKKA7 25/06/2015 Call 14.500 3.000 3.000 0.000   0 3.000
SEKKB7 25/06/2015 Put 14.500 0.330 0.330 0.000   0 0.330
SEKKM7 25/06/2015 Call 14.750 2.800 2.800 0.000   0 2.800
SEKKN7 25/06/2015 Put 14.750 0.375 0.375 0.000   0 0.375
SEKL17 25/06/2015 Call 15.000 2.600 2.600 0.000   0 2.600
SEKL27 25/06/2015 Put 15.000 0.430 0.430 0.000   0 0.430
SEKKK7 25/06/2015 Call 15.500 2.225 2.225 0.000   0 2.225
SEKKL7 25/06/2015 Put 15.500 0.555 0.555 0.000   0 0.555
SEKKE7 25/06/2015 Call 16.000 1.875 1.875 0.000   0 1.875
SEKKF7 25/06/2015 Put 16.000 0.715 0.715 0.000   0 0.715
SEKKI7 25/06/2015 Call 16.500 1.555 1.555 0.000   0 1.555
SEKKJ7 25/06/2015 Put 16.500 0.900 0.900 0.000   0 0.900
SEKKC7 25/06/2015 Call 17.000 1.265 1.265 0.000   30 1.265
SEKKD7 25/06/2015 Put 17.000 1.115 1.115 0.000   30 1.115
SEKKO7 25/06/2015 Call 17.500 1.015 1.015 0.000   0 1.015
SEKKP7 25/06/2015 Put 17.500 1.365 1.365 0.000   0 1.365
SEKKU7 25/06/2015 Call 18.000 0.805 0.805 0.000   0 0.805
SEKKV7 25/06/2015 Put 18.000 1.660 1.660 0.000   0 1.660
SEKKG7 25/06/2015 Call 18.500 0.635 0.635 0.000   0 0.635
SEKKH7 25/06/2015 Put 18.500 1.985 1.985 0.000   0 1.985
SEKKS7 25/06/2015 Call 19.000 0.495 0.495 0.000   0 0.495
SEKKT7 25/06/2015 Put 19.000 2.345 2.345 0.000   0 2.345
SEKKW7 25/06/2015 Call 19.500 0.380 0.380 0.000   0 0.380
SEKKX7 25/06/2015 Put 19.500 2.735 2.735 0.000   0 2.735
SEKK87 25/06/2015 Call 20.000 0.290 0.290 0.000   100 0.290
SEKK97 25/06/2015 Put 20.000 3.155 3.155 0.000   0 3.155
SEKL57 25/06/2015 Call 20.500 0.220 0.220 0.000   100 0.220
SEKL67 25/06/2015 Put 20.500 3.590 3.590 0.000   0 3.590
SEKMR7 25/06/2015 Call 21.000 0.165 0.165 0.000   0 0.165
SEKMS7 25/06/2015 Put 21.000 4.040 4.040 0.000   0 4.040
SEKT27 25/06/2015 Call 21.500 0.120 0.120 0.000   0 0.120
SEKT37 25/06/2015 Put 21.500 4.515 4.515 0.000   0 4.515
SEKQS7 24/09/2015 Call 13.500 3.995 3.995 0.000   0 3.995
SEKQT7 24/09/2015 Put 13.500 0.320 0.320 0.000   0 0.320
SEKQE7 24/09/2015 Call 13.750 3.785 3.785 0.000   0 3.785
SEKQF7 24/09/2015 Put 13.750 0.355 0.355 0.000   0 0.355
SEKQA7 24/09/2015 Call 14.000 3.575 3.575 0.000   0 3.575
SEKQB7 24/09/2015 Put 14.000 0.405 0.405 0.000   0 0.405
SEKPL7 24/09/2015 Call 14.250 3.380 3.380 0.000   0 3.380
SEKPM7 24/09/2015 Put 14.250 0.455 0.455 0.000   0 0.455
SEKP97 24/09/2015 Call 14.500 3.185 3.185 0.000   0 3.185
SEKPK7 24/09/2015 Put 14.500 0.505 0.505 0.000   0 0.505
SEKPX7 24/09/2015 Call 14.750 2.995 2.995 0.000   0 2.995
SEKPY7 24/09/2015 Put 14.750 0.570 0.570 0.000   0 0.570
SEKQ67 24/09/2015 Call 15.000 2.815 2.815 0.000   0 2.815
SEKQ77 24/09/2015 Put 15.000 0.635 0.635 0.000   0 0.635
SEKQ87 24/09/2015 Call 15.500 2.460 2.460 0.000   0 2.460
SEKQ97 24/09/2015 Put 15.500 0.785 0.785 0.000   0 0.785
SEKP77 24/09/2015 Call 16.000 2.130 2.130 0.000   0 2.130
SEKP87 24/09/2015 Put 16.000 0.955 0.955 0.000   0 0.955
SEKPT7 24/09/2015 Call 16.500 1.830 1.830 0.000   0 1.830
SEKPU7 24/09/2015 Put 16.500 1.160 1.160 0.000   0 1.160
SEKP57 24/09/2015 Call 17.000 1.550 1.550 0.000   0 1.550
SEKP67 24/09/2015 Put 17.000 1.390 1.390 0.000   0 1.390
SEKPV7 24/09/2015 Call 17.500 1.300 1.300 0.000   0 1.300
SEKPW7 24/09/2015 Put 17.500 1.635 1.635 0.000   0 1.635
SEKPN7 24/09/2015 Call 18.000 1.085 1.085 0.000   0 1.085
SEKPO7 24/09/2015 Put 18.000 1.925 1.925 0.000   0 1.925
SEKPR7 24/09/2015 Call 18.500 0.900 0.900 0.000   0 0.900
SEKPS7 24/09/2015 Put 18.500 2.235 2.235 0.000   0 2.235
SEKPP7 24/09/2015 Call 19.000 0.735 0.735 0.000   0 0.735
SEKPQ7 24/09/2015 Put 19.000 2.570 2.570 0.000   0 2.570
SEKQ47 24/09/2015 Call 19.500 0.600 0.600 0.000   0 0.600
SEKQ57 24/09/2015 Put 19.500 2.945 2.945 0.000   0 2.945
SEKPZ7 24/09/2015 Call 20.000 0.485 0.485 0.000   0 0.485
SEKQ17 24/09/2015 Put 20.000 3.330 3.330 0.000   0 3.330
SEKQ27 24/09/2015 Call 20.500 0.385 0.385 0.000   0 0.385
SEKQ37 24/09/2015 Put 20.500 3.740 3.740 0.000   0 3.740
SEKRY7 24/09/2015 Call 21.000 0.310 0.310 0.000   0 0.310
SEKRZ7 24/09/2015 Put 21.000 4.165 4.165 0.000   0 4.165
SEKT47 24/09/2015 Call 21.500 0.245 0.245 0.000   0 0.245
SEKT57 24/09/2015 Put 21.500 4.610 4.610 0.000   0 4.610

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.