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 12.340 Up 0.030 12.320 12.390 12.550 12.590 12.320 2,074,922 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SEKWA7 24/09/2015 Call 0.010 12.180 12.180 0.000   0 12.180
SEKPQ8 24/09/2015 Call 10.250 2.115 2.115 0.000   0 2.115
SEKPR8 24/09/2015 Put 10.250 0.035 0.035 0.000   0 0.035
SEKLO8 24/09/2015 Call 10.500 1.875 1.875 0.000   0 1.875
SEKLP8 24/09/2015 Put 10.500 0.055 0.055 0.000   0 0.055
SEKLM8 24/09/2015 Call 10.750 1.635 1.635 0.000   0 1.635
SEKLN8 24/09/2015 Put 10.750 0.080 0.080 0.000   0 0.080
SEKWL7 24/09/2015 Call 11.000 1.400 1.400 0.000   0 1.400
SEKWM7 24/09/2015 Put 11.000 0.110 0.110 0.000 150 200 0.110
SEKLK8 24/09/2015 Call 11.250 1.180 1.180 0.000   0 1.180
SEKLL8 24/09/2015 Put 11.250 0.150 0.150 0.000   0 0.150
SEKLG8 24/09/2015 Call 11.500 0.970 0.970 0.000   0 0.970
SEKLH8 24/09/2015 Put 11.500 0.200 0.200 0.000   0 0.200
SEKLI8 24/09/2015 Call 11.750 0.770 0.770 0.000   0 0.770
SEKLJ8 24/09/2015 Put 11.750 0.270 0.270 0.000   0 0.270
SEKWO7 24/09/2015 Call 12.000 0.595 0.595 0.000   22 0.595
SEKWN7 24/09/2015 Put 12.000 0.355 0.355 0.000   786 0.355
SEKP88 24/09/2015 Call 12.010 0.530 0.530 0.000   0 0.530
SEKP98 24/09/2015 Put 12.010 0.360 0.360 0.000   0 0.360
SEKFM8 24/09/2015 Call 12.250 0.440 0.440 0.000   0 0.440
SEKFN8 24/09/2015 Put 12.250 0.465 0.465 0.000   112 0.465
SEKFK8 24/09/2015 Call 12.500 0.315 0.315 0.000   500 0.315
SEKFL8 24/09/2015 Put 12.500 0.600 0.600 0.000   165 0.600
SEKP48 24/09/2015 Call 12.510 0.280 0.280 0.000   0 0.280
SEKP58 24/09/2015 Put 12.510 0.600 0.600 0.000   0 0.600
SEKE58 24/09/2015 Call 12.750 0.215 0.215 0.225 9 259 0.215
SEKE68 24/09/2015 Put 12.750 0.755 0.755 0.000   0 0.755
SEKP78 24/09/2015 Call 12.760 0.190 0.190 0.210 30 30 0.190
SEKP68 24/09/2015 Put 12.760 0.760 0.760 0.000   0 0.760
SEKE78 24/09/2015 Call 13.000 0.140 0.140 0.000   0 0.140
SEKE88 24/09/2015 Put 13.000 0.940 0.940 0.000   114 0.940
SEKWF7 24/09/2015 Call 13.010 0.130 0.130 0.000   0 0.130
SEKWG7 24/09/2015 Put 13.010 0.945 0.945 0.000   0 0.945
SEKE38 24/09/2015 Call 13.250 0.095 0.095 0.000   0 0.095
SEKE48 24/09/2015 Put 13.250 1.140 1.140 0.000   100 1.140
SEKQS7 24/09/2015 Call 13.500 0.060 0.060 0.000   0 0.060
SEKQT7 24/09/2015 Put 13.500 1.360 1.360 0.000   0 1.360
SEKWE7 24/09/2015 Call 13.510 0.055 0.055 0.000   0 0.055
SEKWD7 24/09/2015 Put 13.510 1.365 1.365 0.000 150 200 1.365
SEKQE7 24/09/2015 Call 13.750 0.040 0.040 0.000   0 0.040
SEKQF7 24/09/2015 Put 13.750 1.590 1.590 0.000   200 1.590
SEKQA7 24/09/2015 Call 14.000 0.030 0.030 0.000   50 0.030
SEKQB7 24/09/2015 Put 14.000 1.830 1.830 0.000   40 1.830
SEKWB7 24/09/2015 Call 14.010 0.025 0.025 0.000   0 0.025
SEKWC7 24/09/2015 Put 14.010 1.835 1.835 0.000   0 1.835
SEKPL7 24/09/2015 Call 14.250 0.020 0.020 0.000   0 0.020
SEKPM7 24/09/2015 Put 14.250 2.070 2.070 0.000   0 2.070
SEKIV8 24/09/2015 Call 14.260 0.020 0.020 0.000   0 0.020
SEKIW8 24/09/2015 Put 14.260 2.075 2.075 0.000   0 2.075
SEKP97 24/09/2015 Call 14.500 0.015 0.015 0.000   0 0.015
SEKPK7 24/09/2015 Put 14.500 2.320 2.320 0.000   56 2.320
SEKIY8 24/09/2015 Call 14.510 0.015 0.015 0.000   0 0.015
SEKIX8 24/09/2015 Put 14.510 2.320 2.320 0.000   11 2.320
SEKPX7 24/09/2015 Call 14.750 0.009 0.009 0.000   264 0.009
SEKPY7 24/09/2015 Put 14.750 2.565 2.565 0.000   0 2.565
SEKIZ8 24/09/2015 Call 14.760 0.009 0.009 0.000   0 0.009
SEKJ18 24/09/2015 Put 14.760 2.570 2.570 0.000   20 2.570
SEKQ67 24/09/2015 Call 15.000 0.006 0.006 0.010 2,223 3,580 0.006
SEKQ77 24/09/2015 Put 15.000 2.815 2.815 0.000   100 2.815
SEKKN8 24/09/2015 Call 15.010 0.006 0.006 0.000   160 0.006
SEKKO8 24/09/2015 Put 15.010 2.820 2.820 0.000   10 2.820
SEKQ87 24/09/2015 Call 15.500 0.003 0.003 0.000   182 0.003
SEKQ97 24/09/2015 Put 15.500 3.315 3.315 0.000   15 3.315
SEKK58 24/09/2015 Call 15.510 0.003 0.003 0.000   0 0.003
SEKK68 24/09/2015 Put 15.510 3.315 3.315 0.000   0 3.315
SEKP77 24/09/2015 Call 16.000 0.001 0.001 0.000   337 0.001
SEKP87 24/09/2015 Put 16.000 3.815 3.815 0.000   6 3.815
SEKKD8 24/09/2015 Call 16.010 0.001 0.001 0.000   0 0.001
SEKKE8 24/09/2015 Put 16.010 3.815 3.815 0.000   0 3.815
SEKPT7 24/09/2015 Call 16.500 0.000 0.000 0.000   80 0.000
SEKPU7 24/09/2015 Put 16.500 4.315 4.315 0.000   60 4.315
SEKKG8 24/09/2015 Call 16.510 0.000 0.000 0.000   0 0.000
SEKKF8 24/09/2015 Put 16.510 4.315 4.315 0.000   0 4.315
SEKP57 24/09/2015 Call 17.000 0.000 0.000 0.000   685 0.000
SEKP67 24/09/2015 Put 17.000 4.810 4.810 0.000   0 4.810
SEKK88 24/09/2015 Call 17.010 0.000 0.000 0.000   0 0.000
SEKK78 24/09/2015 Put 17.010 4.815 4.815 0.000   0 4.815
SEKPV7 24/09/2015 Call 17.500 0.000 0.000 0.000   177 0.000
SEKPW7 24/09/2015 Put 17.500 5.310 5.310 0.000   20 5.310
SEKKH8 24/09/2015 Call 17.510 0.000 0.000 0.000   0 0.000
SEKKI8 24/09/2015 Put 17.510 5.315 5.315 0.000   0 5.315
SEKPN7 24/09/2015 Call 18.000 0.000 0.000 0.000   0 0.000
SEKPO7 24/09/2015 Put 18.000 5.810 5.810 0.000   0 5.810
SEKZ67 24/09/2015 Call 18.010 0.000 0.000 0.000   0 0.000
SEKZ57 24/09/2015 Put 18.010 5.815 5.815 0.000   15 5.815
SEKPR7 24/09/2015 Call 18.500 0.000 0.000 0.000   0 0.000
SEKPS7 24/09/2015 Put 18.500 6.310 6.310 0.000   0 6.310
SEKPP7 24/09/2015 Call 19.000 0.000 0.000 0.000   100 0.000
SEKPQ7 24/09/2015 Put 19.000 6.810 6.810 0.000   0 6.810
SEKQ47 24/09/2015 Call 19.500 0.000 0.000 0.000   30 0.000
SEKQ57 24/09/2015 Put 19.500 7.310 7.310 0.000   0 7.310
SEKPZ7 24/09/2015 Call 20.000 0.000 0.000 0.000   81 0.000
SEKQ17 24/09/2015 Put 20.000 7.810 7.810 0.000   0 7.810
SEKQ27 24/09/2015 Call 20.500 0.000 0.000 0.000   0 0.000
SEKQ37 24/09/2015 Put 20.500 8.310 8.310 0.000   0 8.310
SEKRY7 24/09/2015 Call 21.000 0.000 0.000 0.000   0 0.000
SEKRZ7 24/09/2015 Put 21.000 8.810 8.810 0.000   0 8.810
SEKT47 24/09/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SEKT57 24/09/2015 Put 21.500 9.305 9.305 0.000   0 9.305
SEKW57 24/09/2015 Call 22.000 0.000 0.000 0.000   0 0.000
SEKW67 24/09/2015 Put 22.000 9.805 9.805 0.000   0 9.805
SEKXO7 24/09/2015 Call 22.010 0.000 0.000 0.000   0 0.000
SEKXN7 24/09/2015 Put 22.010 9.805 9.805 0.000   0 9.805
SEKXP7 24/09/2015 Call 23.010 0.000 0.000 0.000   0 0.000
SEKXQ7 24/09/2015 Put 23.010 10.805 10.805 0.000   20 10.805
SEKPS8 29/10/2015 Call 10.250 2.145 2.145 0.000   0 2.145
SEKPT8 29/10/2015 Put 10.250 0.120 0.120 0.000   0 0.120
SEKLZ8 29/10/2015 Call 10.500 1.910 1.910 0.000   0 1.910
SEKM18 29/10/2015 Put 10.500 0.150 0.150 0.000   0 0.150
SEKLU8 29/10/2015 Call 10.750 1.685 1.685 0.000   0 1.685
SEKLW8 29/10/2015 Put 10.750 0.185 0.185 0.000   0 0.185
SEKLS8 29/10/2015 Call 11.000 1.470 1.470 0.000   0 1.470
SEKLT8 29/10/2015 Put 11.000 0.230 0.230 0.000   0 0.230
SEKM28 29/10/2015 Call 11.250 1.270 1.270 0.000   100 1.270
SEKM38 29/10/2015 Put 11.250 0.285 0.285 0.000   0 0.285
SEKLX8 29/10/2015 Call 11.500 1.080 1.080 0.000   0 1.080
SEKLY8 29/10/2015 Put 11.500 0.350 0.350 0.000 50 50 0.350
SEKLQ8 29/10/2015 Call 11.750 0.905 0.905 0.000   0 0.905
SEKLR8 29/10/2015 Put 11.750 0.435 0.435 0.000   0 0.435
SEKIJ8 29/10/2015 Call 12.000 0.745 0.745 0.000   100 0.745
SEKIK8 29/10/2015 Put 12.000 0.530 0.530 0.000   430 0.530
SEKFO8 29/10/2015 Call 12.250 0.605 0.605 0.000   0 0.605
SEKFP8 29/10/2015 Put 12.250 0.645 0.645 0.000   99 0.645
SEKFQ8 29/10/2015 Call 12.500 0.480 0.480 0.000   105 0.480
SEKFR8 29/10/2015 Put 12.500 0.770 0.770 0.000   0 0.770
SEKEI8 29/10/2015 Call 12.750 0.380 0.380 0.000   99 0.380
SEKEJ8 29/10/2015 Put 12.750 0.915 0.915 0.000   100 0.915
SEKEG8 29/10/2015 Call 13.000 0.290 0.290 0.000   40 0.290
SEKEH8 29/10/2015 Put 13.000 1.080 1.080 0.000   0 1.080
SEKE98 29/10/2015 Call 13.250 0.220 0.220 0.000   70 0.220
SEKEF8 29/10/2015 Put 13.250 1.260 1.260 0.000   140 1.260
SEKBT8 29/10/2015 Call 13.500 0.165 0.165 0.165 2,273 2,273 0.165
SEKBU8 29/10/2015 Put 13.500 1.455 1.455 0.000   30 1.455
SEKBI8 29/10/2015 Call 13.750 0.120 0.120 0.000   222 0.120
SEKBJ8 29/10/2015 Put 13.750 1.660 1.660 0.000   0 1.660
SEKZB7 29/10/2015 Call 14.000 0.090 0.090 0.000   15 0.090
SEKZC7 29/10/2015 Put 14.000 1.880 1.880 0.000   100 1.880
SEKKX8 29/10/2015 Call 14.010 0.090 0.090 0.000   0 0.090
SEKKY8 29/10/2015 Put 14.010 1.875 1.875 0.000   0 1.875
SEKZP7 29/10/2015 Call 14.250 0.065 0.065 0.000   35 0.065
SEKZQ7 29/10/2015 Put 14.250 2.110 2.110 0.000   10 2.110
SEKB18 29/10/2015 Call 14.500 0.045 0.045 0.000   0 0.045
SEKB28 29/10/2015 Put 14.500 2.345 2.345 0.000   20 2.345
SEKZH7 29/10/2015 Call 14.750 0.035 0.035 0.000   0 0.035
SEKZI7 29/10/2015 Put 14.750 2.585 2.585 0.000   15 2.585
SEKZD7 29/10/2015 Call 15.000 0.025 0.025 0.000   20 0.025
SEKZE7 29/10/2015 Put 15.000 2.825 2.825 0.000   20 2.825
SEKB58 29/10/2015 Call 15.500 0.010 0.010 0.000   2,568 0.010
SEKB68 29/10/2015 Put 15.500 3.320 3.320 0.000   18 3.320
SEKK98 29/10/2015 Call 15.510 0.010 0.010 0.000   20 0.010
SEKKA8 29/10/2015 Put 15.510 3.295 3.295 0.000   50 3.295
SEKZJ7 29/10/2015 Call 16.000 0.005 0.005 0.000   0 0.005
SEKZK7 29/10/2015 Put 16.000 3.815 3.815 0.000   0 3.815
SEKKC8 29/10/2015 Call 16.010 0.005 0.005 0.000   0 0.005
SEKKB8 29/10/2015 Put 16.010 3.790 3.790 0.000   0 3.790
SEKB38 29/10/2015 Call 16.500 0.002 0.002 0.000   30 0.002
SEKB48 29/10/2015 Put 16.500 4.315 4.315 0.000   150 4.315
SEKZF7 29/10/2015 Call 17.000 0.001 0.001 0.000   30 0.001
SEKZG7 29/10/2015 Put 17.000 4.810 4.810 0.000   0 4.810
SEKZX7 29/10/2015 Call 17.500 0.000 0.000 0.000   600 0.000
SEKZY7 29/10/2015 Put 17.500 5.310 5.310 0.000   0 5.310
SEKL18 29/10/2015 Call 17.510 0.000 0.000 0.000   0 0.000
SEKKZ8 29/10/2015 Put 17.510 5.280 5.280 0.000   50 5.280
SEKZR7 29/10/2015 Call 18.000 0.000 0.000 0.000   600 0.000
SEKZS7 29/10/2015 Put 18.000 5.810 5.810 0.000   0 5.810
SEKZV7 29/10/2015 Call 18.500 0.000 0.000 0.000   0 0.000
SEKZW7 29/10/2015 Put 18.500 6.310 6.310 0.000   0 6.310
SEKZL7 29/10/2015 Call 19.000 0.000 0.000 0.000   0 0.000
SEKZM7 29/10/2015 Put 19.000 6.810 6.810 0.000   0 6.810
SEKZT7 29/10/2015 Call 19.500 0.000 0.000 0.000   0 0.000
SEKZU7 29/10/2015 Put 19.500 7.310 7.310 0.000   0 7.310
SEKZN7 29/10/2015 Call 20.000 0.000 0.000 0.000   0 0.000
SEKZO7 29/10/2015 Put 20.000 7.810 7.810 0.000   0 7.810
SEKB78 29/10/2015 Call 20.500 0.000 0.000 0.000   0 0.000
SEKB88 29/10/2015 Put 20.500 8.305 8.305 0.000   0 8.305
SEKQ68 26/11/2015 Call 9.500 2.895 2.895 0.000   0 2.895
SEKQ58 26/11/2015 Put 9.500 0.100 0.100 0.000   0 0.100
SEKPM8 26/11/2015 Call 10.000 2.415 2.415 0.000   0 2.415
SEKPN8 26/11/2015 Put 10.000 0.150 0.150 0.000 180 180 0.150
SEKPU8 26/11/2015 Call 10.250 2.190 2.190 0.000   0 2.190
SEKPV8 26/11/2015 Put 10.250 0.180 0.180 0.000   0 0.180
SEKM88 26/11/2015 Call 10.500 1.965 1.965 0.000   0 1.965
SEKM98 26/11/2015 Put 10.500 0.215 0.215 0.000   0 0.215
SEKMA8 26/11/2015 Call 10.750 1.755 1.755 0.000   0 1.755
SEKMB8 26/11/2015 Put 10.750 0.260 0.260 0.000   0 0.260
SEKME8 26/11/2015 Call 11.000 1.550 1.550 0.000   0 1.550
SEKMF8 26/11/2015 Put 11.000 0.310 0.310 0.000   0 0.310
SEKM48 26/11/2015 Call 11.250 1.365 1.365 0.000   0 1.365
SEKM58 26/11/2015 Put 11.250 0.375 0.375 0.000   0 0.375
SEKM68 26/11/2015 Call 11.500 1.185 1.185 0.000   0 1.185
SEKM78 26/11/2015 Put 11.500 0.450 0.450 0.000   0 0.450
SEKMC8 26/11/2015 Call 11.750 1.020 1.020 0.000   0 1.020
SEKMD8 26/11/2015 Put 11.750 0.535 0.535 0.000   0 0.535
SEKIL8 26/11/2015 Call 12.000 0.870 0.870 0.000   0 0.870
SEKIM8 26/11/2015 Put 12.000 0.640 0.640 0.000   0 0.640
SEKFS8 26/11/2015 Call 12.250 0.735 0.735 0.000   0 0.735
SEKFT8 26/11/2015 Put 12.250 0.750 0.750 0.000   0 0.750
SEKQ78 26/11/2015 Call 12.260 0.725 0.725 0.000   0 0.725
SEKQ88 26/11/2015 Put 12.260 0.750 0.750 0.000   0 0.750
SEKFU8 26/11/2015 Call 12.500 0.610 0.610 0.000   250 0.610
SEKFV8 26/11/2015 Put 12.500 0.880 0.880 0.000   250 0.880
SEKPK8 26/11/2015 Call 12.510 0.605 0.605 0.000   0 0.605
SEKPL8 26/11/2015 Put 12.510 0.880 0.880 0.000 180 180 0.880
SEKES8 26/11/2015 Call 12.750 0.505 0.505 0.000   0 0.505
SEKET8 26/11/2015 Put 12.750 1.025 1.025 0.000   90 1.025
SEKQA8 26/11/2015 Call 12.760 0.500 0.500 0.000   0 0.500
SEKQ98 26/11/2015 Put 12.760 1.020 1.020 0.000   0 1.020
SEKEO8 26/11/2015 Call 13.000 0.410 0.410 0.000   500 0.410
SEKEP8 26/11/2015 Put 13.000 1.180 1.180 0.000   62 1.180
SEKEM8 26/11/2015 Call 13.250 0.330 0.330 0.000   0 0.330
SEKEN8 26/11/2015 Put 13.250 1.345 1.345 0.000   68 1.345
SEKEK8 26/11/2015 Call 13.500 0.270 0.270 0.000   650 0.270
SEKEL8 26/11/2015 Put 13.500 1.530 1.530 0.000   0 1.530
SEKEQ8 26/11/2015 Call 13.750 0.215 0.215 0.000   400 0.215
SEKER8 26/11/2015 Put 13.750 1.725 1.725 0.000   0 1.725
SEKD28 26/11/2015 Call 14.000 0.170 0.170 0.000   0 0.170
SEKD38 26/11/2015 Put 14.000 1.930 1.930 0.000   0 1.930
SEKBZ8 26/11/2015 Call 14.250 0.135 0.135 0.000   0 0.135
SEKC18 26/11/2015 Put 14.250 2.150 2.150 0.000   0 2.150
SEKC28 26/11/2015 Call 14.500 0.105 0.105 0.000   0 0.105
SEKC38 26/11/2015 Put 14.500 2.375 2.375 0.000   100 2.375
SEKC48 26/11/2015 Call 14.750 0.080 0.080 0.000   0 0.080
SEKC58 26/11/2015 Put 14.750 2.605 2.605 0.000   0 2.605
SEKC68 26/11/2015 Call 15.000 0.065 0.065 0.000   15 0.065
SEKC78 26/11/2015 Put 15.000 2.840 2.840 0.000   0 2.840
SEKC88 26/11/2015 Call 15.500 0.035 0.035 0.000   0 0.035
SEKC98 26/11/2015 Put 15.500 3.325 3.325 0.000   0 3.325
SEKCF8 26/11/2015 Call 16.000 0.020 0.020 0.000   0 0.020
SEKCG8 26/11/2015 Put 16.000 3.815 3.815 0.000   10 3.815
SEKCH8 26/11/2015 Call 16.500 0.010 0.010 0.000   0 0.010
SEKCI8 26/11/2015 Put 16.500 4.315 4.315 0.000   20 4.315
SEKCJ8 26/11/2015 Call 17.000 0.006 0.006 0.000   0 0.006
SEKCK8 26/11/2015 Put 17.000 4.810 4.810 0.000   0 4.810
SEKCL8 26/11/2015 Call 17.500 0.003 0.003 0.000   35 0.003
SEKCM8 26/11/2015 Put 17.500 5.310 5.310 0.000   0 5.310
SEKCN8 26/11/2015 Call 18.000 0.002 0.002 0.000   0 0.002
SEKCO8 26/11/2015 Put 18.000 5.810 5.810 0.000   0 5.810
SEKCP8 26/11/2015 Call 18.500 0.001 0.001 0.000   0 0.001
SEKCQ8 26/11/2015 Put 18.500 6.310 6.310 0.000   0 6.310
SEKCR8 26/11/2015 Call 19.000 0.000 0.000 0.000   0 0.000
SEKCS8 26/11/2015 Put 19.000 6.810 6.810 0.000   0 6.810
SEKCT8 26/11/2015 Call 19.500 0.000 0.000 0.000   0 0.000
SEKCU8 26/11/2015 Put 19.500 7.310 7.310 0.000   0 7.310
SEKCV8 26/11/2015 Call 20.000 0.000 0.000 0.000   0 0.000
SEKCW8 26/11/2015 Put 20.000 7.805 7.805 0.000   0 7.805
SEKCX8 26/11/2015 Call 20.500 0.000 0.000 0.000   0 0.000
SEKCY8 26/11/2015 Put 20.500 8.305 8.305 0.000   0 8.305
SEKPW8 17/12/2015 Call 10.250 2.220 2.220 0.000   0 2.220
SEKPX8 17/12/2015 Put 10.250 0.225 0.225 0.000   0 0.225
SEKMI8 17/12/2015 Call 10.500 2.005 2.005 0.000   0 2.005
SEKMJ8 17/12/2015 Put 10.500 0.265 0.265 0.000   0 0.265
SEKMK8 17/12/2015 Call 10.750 1.805 1.805 0.000   0 1.805
SEKML8 17/12/2015 Put 10.750 0.315 0.315 0.000   0 0.315
SEKMG8 17/12/2015 Call 11.000 1.610 1.610 0.000   0 1.610
SEKMH8 17/12/2015 Put 11.000 0.370 0.370 0.000   0 0.370
SEKMQ8 17/12/2015 Call 11.250 1.430 1.430 0.000   0 1.430
SEKMR8 17/12/2015 Put 11.250 0.435 0.435 0.000   0 0.435
SEKMO8 17/12/2015 Call 11.500 1.260 1.260 0.000   0 1.260
SEKMP8 17/12/2015 Put 11.500 0.510 0.510 0.000   0 0.510
SEKMM8 17/12/2015 Call 11.750 1.095 1.095 0.000   0 1.095
SEKMN8 17/12/2015 Put 11.750 0.600 0.600 0.000   0 0.600
SEKIN8 17/12/2015 Call 12.000 0.955 0.955 0.000   0 0.955
SEKIO8 17/12/2015 Put 12.000 0.705 0.705 0.000   30 0.705
SEKFW8 17/12/2015 Call 12.250 0.815 0.815 0.000   0 0.815
SEKFX8 17/12/2015 Put 12.250 0.825 0.825 0.000   0 0.825
SEKFY8 17/12/2015 Call 12.500 0.695 0.695 0.000   0 0.695
SEKFZ8 17/12/2015 Put 12.500 0.955 0.955 0.000   0 0.955
SEKEU8 17/12/2015 Call 12.750 0.590 0.590 0.000   0 0.590
SEKEV8 17/12/2015 Put 12.750 1.100 1.100 0.000   0 1.100
SEKEY8 17/12/2015 Call 13.000 0.490 0.490 0.000   0 0.490
SEKEZ8 17/12/2015 Put 13.000 1.250 1.250 0.000   10 1.250
SEKEW8 17/12/2015 Call 13.250 0.410 0.410 0.000   0 0.410
SEKEX8 17/12/2015 Put 13.250 1.415 1.415 0.000   0 1.415
SEKBV8 17/12/2015 Call 13.500 0.340 0.340 0.000   0 0.340
SEKBW8 17/12/2015 Put 13.500 1.590 1.590 0.000   0 1.590
SEKUF7 17/12/2015 Call 13.750 0.280 0.280 0.000   0 0.280
SEKUG7 17/12/2015 Put 13.750 1.775 1.775 0.000   0 1.775
SEKTS7 17/12/2015 Call 14.000 0.230 0.230 0.000   0 0.230
SEKTT7 17/12/2015 Put 14.000 1.975 1.975 0.000   0 1.975
SEKU77 17/12/2015 Call 14.250 0.185 0.185 0.000   40 0.185
SEKU87 17/12/2015 Put 14.250 2.185 2.185 0.000   0 2.185
SEKUL7 17/12/2015 Call 14.500 0.150 0.150 0.000   0 0.150
SEKUM7 17/12/2015 Put 14.500 2.405 2.405 0.000   0 2.405
SEKTU7 17/12/2015 Call 14.750 0.120 0.120 0.000   705 0.120
SEKTV7 17/12/2015 Put 14.750 2.630 2.630 0.000   0 2.630
SEKU57 17/12/2015 Call 15.000 0.100 0.100 0.000   0 0.100
SEKU67 17/12/2015 Put 15.000 2.865 2.865 0.000   0 2.865
SEKUJ7 17/12/2015 Call 15.500 0.060 0.060 0.000   2,100 0.060
SEKUK7 17/12/2015 Put 15.500 3.340 3.340 0.000   0 3.340
SEKTW7 17/12/2015 Call 16.000 0.040 0.040 0.000   0 0.040
SEKTX7 17/12/2015 Put 16.000 3.830 3.830 0.000   0 3.830
SEKUD7 17/12/2015 Call 16.500 0.025 0.025 0.000   0 0.025
SEKUE7 17/12/2015 Put 16.500 4.325 4.325 0.000   32 4.325
SEKU37 17/12/2015 Call 17.000 0.015 0.015 0.000   0 0.015
SEKU47 17/12/2015 Put 17.000 4.820 4.820 0.000   0 4.820
SEKUH7 17/12/2015 Call 17.500 0.009 0.009 0.000   0 0.009
SEKUI7 17/12/2015 Put 17.500 5.315 5.315 0.000   0 5.315
SEKUB7 17/12/2015 Call 18.000 0.005 0.005 0.000   0 0.005
SEKUC7 17/12/2015 Put 18.000 5.810 5.810 0.000   0 5.810
SEKU17 17/12/2015 Call 18.500 0.003 0.003 0.000   24 0.003
SEKU27 17/12/2015 Put 18.500 6.310 6.310 0.000   0 6.310
SEKU97 17/12/2015 Call 19.000 0.002 0.002 0.000   0 0.002
SEKUA7 17/12/2015 Put 19.000 6.810 6.810 0.000   0 6.810
SEKTY7 17/12/2015 Call 19.500 0.001 0.001 0.000   200 0.001
SEKTZ7 17/12/2015 Put 19.500 7.305 7.305 0.000   0 7.305
SEKUN7 17/12/2015 Call 20.000 0.001 0.001 0.000   153 0.001
SEKUO7 17/12/2015 Put 20.000 7.805 7.805 0.000   0 7.805
SEKUP7 17/12/2015 Call 20.500 0.000 0.000 0.000   121 0.000
SEKUQ7 17/12/2015 Put 20.500 8.305 8.305 0.000   0 8.305
SEKUR7 17/12/2015 Call 21.000 0.000 0.000 0.000   0 0.000
SEKUS7 17/12/2015 Put 21.000 8.805 8.805 0.000   0 8.805
SEKVO7 17/12/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SEKVP7 17/12/2015 Put 21.500 9.305 9.305 0.000   0 9.305
SEKW77 17/12/2015 Call 22.000 0.000 0.000 0.000   0 0.000
SEKW87 17/12/2015 Put 22.000 9.805 9.805 0.000   0 9.805
SEKPY8 28/01/2016 Call 10.250 2.235 2.235 0.000   0 2.235
SEKPZ8 28/01/2016 Put 10.250 0.220 0.220 0.000   0 0.220
SEKMW8 28/01/2016 Call 10.500 2.035 2.035 0.000   0 2.035
SEKMX8 28/01/2016 Put 10.500 0.275 0.275 0.000   0 0.275
SEKMY8 28/01/2016 Call 10.750 1.840 1.840 0.000   0 1.840
SEKMZ8 28/01/2016 Put 10.750 0.340 0.340 0.000   0 0.340
SEKN38 28/01/2016 Call 11.000 1.655 1.655 0.000   0 1.655
SEKN48 28/01/2016 Put 11.000 0.415 0.415 0.000   0 0.415
SEKMS8 28/01/2016 Call 11.250 1.485 1.485 0.000   0 1.485
SEKMT8 28/01/2016 Put 11.250 0.495 0.495 0.000   0 0.495
SEKMU8 28/01/2016 Call 11.500 1.325 1.325 0.000   0 1.325
SEKMV8 28/01/2016 Put 11.500 0.590 0.590 0.000   0 0.590
SEKN18 28/01/2016 Call 11.750 1.170 1.170 0.000   0 1.170
SEKN28 28/01/2016 Put 11.750 0.690 0.690 0.000   0 0.690
SEKL28 28/01/2016 Call 12.000 1.035 1.035 0.000   0 1.035
SEKL38 28/01/2016 Put 12.000 0.805 0.805 0.000   0 0.805
SEKKV8 28/01/2016 Call 12.250 0.905 0.905 0.000   0 0.905
SEKKW8 28/01/2016 Put 12.250 0.925 0.925 0.000   0 0.925
SEKKT8 28/01/2016 Call 12.500 0.790 0.790 0.000   49 0.790
SEKKU8 28/01/2016 Put 12.500 1.060 1.060 0.000   0 1.060
SEKKR8 28/01/2016 Call 12.750 0.685 0.685 0.000   0 0.685
SEKKS8 28/01/2016 Put 12.750 1.205 1.205 0.000   0 1.205
SEKKP8 28/01/2016 Call 13.000 0.590 0.590 0.000   0 0.590
SEKKQ8 28/01/2016 Put 13.000 1.360 1.360 0.000   0 1.360
SEKJU8 28/01/2016 Call 13.250 0.505 0.505 0.000   0 0.505
SEKJV8 28/01/2016 Put 13.250 1.525 1.525 0.000   0 1.525
SEKJY8 28/01/2016 Call 13.500 0.430 0.430 0.000   0 0.430
SEKJZ8 28/01/2016 Put 13.500 1.700 1.700 0.000   0 1.700
SEKJE8 28/01/2016 Call 13.750 0.365 0.365 0.000   0 0.365
SEKJF8 28/01/2016 Put 13.750 1.880 1.880 0.000   0 1.880
SEKJK8 28/01/2016 Call 14.000 0.310 0.310 0.000   0 0.310
SEKJL8 28/01/2016 Put 14.000 2.075 2.075 0.000   0 2.075
SEKJQ8 28/01/2016 Call 14.250 0.260 0.260 0.000   0 0.260
SEKJR8 28/01/2016 Put 14.250 2.275 2.275 0.000   0 2.275
SEKK18 28/01/2016 Call 14.500 0.220 0.220 0.000   0 0.220
SEKK28 28/01/2016 Put 14.500 2.485 2.485 0.000   0 2.485
SEKJA8 28/01/2016 Call 14.750 0.185 0.185 0.000   0 0.185
SEKJB8 28/01/2016 Put 14.750 2.700 2.700 0.000   0 2.700
SEKJI8 28/01/2016 Call 15.000 0.155 0.155 0.000   0 0.155
SEKJJ8 28/01/2016 Put 15.000 2.925 2.925 0.000   0 2.925
SEKJW8 28/01/2016 Call 15.500 0.105 0.105 0.000   0 0.105
SEKJX8 28/01/2016 Put 15.500 3.380 3.380 0.000   0 3.380
SEKJM8 28/01/2016 Call 16.000 0.075 0.075 0.000   0 0.075
SEKJN8 28/01/2016 Put 16.000 3.855 3.855 0.000   0 3.855
SEKK38 28/01/2016 Call 16.500 0.050 0.050 0.000   0 0.050
SEKK48 28/01/2016 Put 16.500 4.335 4.335 0.000   49 4.335
SEKJO8 28/01/2016 Call 17.000 0.035 0.035 0.000   0 0.035
SEKJP8 28/01/2016 Put 17.000 4.825 4.825 0.000   0 4.825
SEKJC8 28/01/2016 Call 17.500 0.020 0.020 0.000   0 0.020
SEKJD8 28/01/2016 Put 17.500 5.315 5.315 0.000   0 5.315
SEKJS8 28/01/2016 Call 18.000 0.015 0.015 0.000   0 0.015
SEKJT8 28/01/2016 Put 18.000 5.810 5.810 0.000   0 5.810
SEKJG8 28/01/2016 Call 18.500 0.010 0.010 0.000   0 0.010
SEKJH8 28/01/2016 Put 18.500 6.310 6.310 0.000   0 6.310
SEKKJ8 28/01/2016 Call 19.000 0.006 0.006 0.000   0 0.006
SEKKK8 28/01/2016 Put 19.000 6.810 6.810 0.000   0 6.810
SEKRP8 25/02/2016 Call 9.500            
SEKRQ8 25/02/2016 Put 9.500            
SEKRS8 25/02/2016 Call 10.000            
SEKRR8 25/02/2016 Put 10.000            
SEKR88 25/02/2016 Call 10.500 2.125 2.125 0.000   0 2.125
SEKR98 25/02/2016 Put 10.500 0.370 0.370 0.000   0 0.370
SEKRL8 25/02/2016 Call 10.750 1.950 1.950 0.000   0 1.950
SEKRM8 25/02/2016 Put 10.750 0.445 0.445 0.000   0 0.445
SEKQZ8 25/02/2016 Call 11.000 1.785 1.785 0.000   0 1.785
SEKR18 25/02/2016 Put 11.000 0.530 0.530 0.000   0 0.530
SEKRT8 25/02/2016 Call 11.010            
SEKRU8 25/02/2016 Put 11.010            
SEKQV8 25/02/2016 Call 11.250 1.625 1.625 0.000   0 1.625
SEKQW8 25/02/2016 Put 11.250 0.625 0.625 0.000   0 0.625
SEKR68 25/02/2016 Call 11.500 1.480 1.480 0.000   0 1.480
SEKR78 25/02/2016 Put 11.500 0.725 0.725 0.000   0 0.725
SEKRW8 25/02/2016 Call 11.510            
SEKRV8 25/02/2016 Put 11.510            
SEKRJ8 25/02/2016 Call 11.750 1.340 1.340 0.000   0 1.340
SEKRK8 25/02/2016 Put 11.750 0.835 0.835 0.000   0 0.835
SEKQX8 25/02/2016 Call 12.000 1.215 1.215 0.000   0 1.215
SEKQY8 25/02/2016 Put 12.000 0.960 0.960 0.000   0 0.960
SEKRX8 25/02/2016 Call 12.010            
SEKRY8 25/02/2016 Put 12.010            
SEKQT8 25/02/2016 Call 12.250 1.095 1.095 0.000   0 1.095
SEKQU8 25/02/2016 Put 12.250 1.085 1.085 0.000   0 1.085
SEKRN8 25/02/2016 Call 12.500 0.985 0.985 0.000   0 0.985
SEKRO8 25/02/2016 Put 12.500 1.230 1.230 0.000   0 1.230
SEKR28 25/02/2016 Call 12.750 0.880 0.880 0.000   0 0.880
SEKR38 25/02/2016 Put 12.750 1.370 1.370 0.000   0 1.370
SEKQR8 25/02/2016 Call 13.000 0.790 0.790 0.000   0 0.790
SEKQS8 25/02/2016 Put 13.000 1.535 1.535 0.000   0 1.535
SEKRF8 25/02/2016 Call 13.250 0.700 0.700 0.000   0 0.700
SEKRG8 25/02/2016 Put 13.250 1.695 1.695 0.000   0 1.695
SEKRH8 25/02/2016 Call 13.500 0.630 0.630 0.000   0 0.630
SEKRI8 25/02/2016 Put 13.500 1.870 1.870 0.000   0 1.870
SEKR48 25/02/2016 Call 13.750 0.555 0.555 0.000   0 0.555
SEKR58 25/02/2016 Put 13.750 2.050 2.050 0.000   0 2.050
SEKQP8 25/02/2016 Call 14.000 0.495 0.495 0.000   0 0.495
SEKQQ8 25/02/2016 Put 14.000 2.230 2.230 0.000   0 2.230
SEKQB8 23/03/2016 Call 9.000 3.445 3.445 0.000   0 3.445
SEKQC8 23/03/2016 Put 9.000 0.195 0.195 0.000   0 0.195
SEKQE8 23/03/2016 Call 9.010 3.435 3.435 0.000   0 3.435
SEKQD8 23/03/2016 Put 9.010 0.195 0.195 0.000   0 0.195
SEKQ18 23/03/2016 Call 10.250 2.395 2.395 0.000   0 2.395
SEKQ28 23/03/2016 Put 10.250 0.410 0.410 0.000   0 0.410
SEKNN8 23/03/2016 Call 10.500 2.200 2.200 0.000   0 2.200
SEKNO8 23/03/2016 Put 10.500 0.465 0.465 0.000   0 0.465
SEKN58 23/03/2016 Call 10.750 2.015 2.015 0.000   0 2.015
SEKN68 23/03/2016 Put 10.750 0.535 0.535 0.000   0 0.535
SEKN78 23/03/2016 Call 11.000 1.840 1.840 0.000   0 1.840
SEKN88 23/03/2016 Put 11.000 0.600 0.600 0.000   0 0.600
SEKNP8 23/03/2016 Call 11.250 1.675 1.675 0.000   0 1.675
SEKNQ8 23/03/2016 Put 11.250 0.690 0.690 0.000   0 0.690
SEKQI8 23/03/2016 Call 11.260 1.670 1.670 0.000   0 1.670
SEKQH8 23/03/2016 Put 11.260 0.685 0.685 0.000   0 0.685
SEKNL8 23/03/2016 Call 11.500 1.520 1.520 0.000   0 1.520
SEKNM8 23/03/2016 Put 11.500 0.785 0.785 0.000   0 0.785
SEKQF8 23/03/2016 Call 11.510 1.515 1.515 0.000   0 1.515
SEKQG8 23/03/2016 Put 11.510 0.780 0.780 0.000   0 0.780
SEKN98 23/03/2016 Call 11.750 1.375 1.375 0.000   0 1.375
SEKNK8 23/03/2016 Put 11.750 0.895 0.895 0.000   0 0.895
SEKQJ8 23/03/2016 Call 11.760 1.365 1.365 0.000   0 1.365
SEKQK8 23/03/2016 Put 11.760 0.890 0.890 0.000   0 0.890
SEKIP8 23/03/2016 Call 12.000 1.235 1.235 0.000   0 1.235
SEKIQ8 23/03/2016 Put 12.000 1.010 1.010 0.000   0 1.010
SEKQM8 23/03/2016 Call 12.010 1.230 1.230 0.000   0 1.230
SEKQL8 23/03/2016 Put 12.010 1.005 1.005 0.000   0 1.005
SEKG18 23/03/2016 Call 12.250 1.100 1.100 0.000   30 1.100
SEKG28 23/03/2016 Put 12.250 1.130 1.130 0.000   0 1.130
SEKQN8 23/03/2016 Call 12.260 1.095 1.095 0.000   0 1.095
SEKQO8 23/03/2016 Put 12.260 1.125 1.125 0.000   0 1.125
SEKG38 23/03/2016 Call 12.500 0.980 0.980 0.000   0 0.980
SEKG48 23/03/2016 Put 12.500 1.265 1.265 0.000   0 1.265
SEKF18 23/03/2016 Call 12.750 0.860 0.860 0.000   30 0.860
SEKF28 23/03/2016 Put 12.750 1.400 1.400 0.000   0 1.400
SEKF58 23/03/2016 Call 13.000 0.755 0.755 0.000   0 0.755
SEKF68 23/03/2016 Put 13.000 1.550 1.550 0.000   0 1.550
SEKF38 23/03/2016 Call 13.250 0.650 0.650 0.000   0 0.650
SEKF48 23/03/2016 Put 13.250 1.700 1.700 0.000   0 1.700
SEKBX8 23/03/2016 Call 13.500 0.565 0.565 0.000   0 0.565
SEKBY8 23/03/2016 Put 13.500 1.865 1.865 0.000   20 1.865
SEKBK8 23/03/2016 Call 13.750 0.485 0.485 0.000   0 0.485
SEKBL8 23/03/2016 Put 13.750 2.040 2.040 0.000   0 2.040
SEKZ37 23/03/2016 Call 14.000 0.420 0.420 0.000   25 0.420
SEKZ47 23/03/2016 Put 14.000 2.220 2.220 0.000   60 2.220
SEKYV7 23/03/2016 Call 14.250 0.360 0.360 0.000   0 0.360
SEKYW7 23/03/2016 Put 14.250 2.415 2.415 0.000   0 2.415
SEKYJ7 23/03/2016 Call 14.500 0.310 0.310 0.000   0 0.310
SEKYK7 23/03/2016 Put 14.500 2.615 2.615 0.000   0 2.615
SEKYH7 23/03/2016 Call 14.750 0.265 0.265 0.000   100 0.265
SEKYI7 23/03/2016 Put 14.750 2.820 2.820 0.000   0 2.820
SEKYB7 23/03/2016 Call 15.000 0.230 0.230 0.000   37 0.230
SEKYC7 23/03/2016 Put 15.000 3.030 3.030 0.000   0 3.030
SEKYN7 23/03/2016 Call 15.500 0.170 0.170 0.000   0 0.170
SEKYO7 23/03/2016 Put 15.500 3.470 3.470 0.000   0 3.470
SEKY97 23/03/2016 Call 16.000 0.125 0.125 0.000   0 0.125
SEKYA7 23/03/2016 Put 16.000 3.920 3.920 0.000   0 3.920
SEKYP7 23/03/2016 Call 16.500 0.095 0.095 0.000   0 0.095
SEKYQ7 23/03/2016 Put 16.500 4.385 4.385 0.000   0 4.385
SEKY57 23/03/2016 Call 17.000 0.070 0.070 0.000   0 0.070
SEKY67 23/03/2016 Put 17.000 4.855 4.855 0.000   0 4.855
SEKYD7 23/03/2016 Call 17.500 0.050 0.050 0.000   0 0.050
SEKYE7 23/03/2016 Put 17.500 5.335 5.335 0.000   0 5.335
SEKY77 23/03/2016 Call 18.000 0.040 0.040 0.000   0 0.040
SEKY87 23/03/2016 Put 18.000 5.825 5.825 0.000   0 5.825
SEKYF7 23/03/2016 Call 18.500 0.030 0.030 0.000   0 0.030
SEKYG7 23/03/2016 Put 18.500 6.315 6.315 0.000   0 6.315
SEKY37 23/03/2016 Call 19.000 0.020 0.020 0.000   0 0.020
SEKY47 23/03/2016 Put 19.000 6.810 6.810 0.000   0 6.810
SEKYT7 23/03/2016 Call 19.500 0.015 0.015 0.000   0 0.015
SEKYU7 23/03/2016 Put 19.500 7.305 7.305 0.000   0 7.305
SEKY17 23/03/2016 Call 20.000 0.010 0.010 0.000   0 0.010
SEKY27 23/03/2016 Put 20.000 7.805 7.805 0.000   0 7.805
SEKYR7 23/03/2016 Call 20.500 0.008 0.008 0.000   0 0.008
SEKYS7 23/03/2016 Put 20.500 8.305 8.305 0.000   0 8.305
SEKYL7 23/03/2016 Call 21.000 0.005 0.005 0.000   0 0.005
SEKYM7 23/03/2016 Put 21.000 8.805 8.805 0.000   0 8.805
SEKQ38 23/06/2016 Call 10.250 2.355 2.355 0.000   0 2.355
SEKQ48 23/06/2016 Put 10.250 0.390 0.390 0.000   0 0.390
SEKNT8 23/06/2016 Call 10.500 2.180 2.180 0.000   0 2.180
SEKNU8 23/06/2016 Put 10.500 0.470 0.470 0.000   0 0.470
SEKNV8 23/06/2016 Call 10.750 2.005 2.005 0.000   0 2.005
SEKNW8 23/06/2016 Put 10.750 0.550 0.550 0.000   0 0.550
SEKNZ8 23/06/2016 Call 11.000 1.850 1.850 0.000   0 1.850
SEKP18 23/06/2016 Put 11.000 0.645 0.645 0.000   0 0.645
SEKP28 23/06/2016 Call 11.250 1.695 1.695 0.000   0 1.695
SEKP38 23/06/2016 Put 11.250 0.745 0.745 0.000   0 0.745
SEKNR8 23/06/2016 Call 11.500 1.550 1.550 0.000   0 1.550
SEKNS8 23/06/2016 Put 11.500 0.855 0.855 0.000   0 0.855
SEKNX8 23/06/2016 Call 11.750 1.420 1.420 0.000   0 1.420
SEKNY8 23/06/2016 Put 11.750 0.975 0.975 0.000   0 0.975
SEKIR8 23/06/2016 Call 12.000 1.290 1.290 0.000   0 1.290
SEKIS8 23/06/2016 Put 12.000 1.095 1.095 0.000   0 1.095
SEKG78 23/06/2016 Call 12.250 1.180 1.180 0.000   0 1.180
SEKG88 23/06/2016 Put 12.250 1.235 1.235 0.000   0 1.235
SEKGR8 23/06/2016 Call 12.500 1.070 1.070 0.000   0 1.070
SEKGS8 23/06/2016 Put 12.500 1.375 1.375 0.000   0 1.375
SEKI68 23/06/2016 Call 12.750 0.970 0.970 0.000   0 0.970
SEKI78 23/06/2016 Put 12.750 1.530 1.530 0.000   0 1.530
SEKG58 23/06/2016 Call 13.000 0.880 0.880 0.000   0 0.880
SEKG68 23/06/2016 Put 13.000 1.690 1.690 0.000   0 1.690
SEKGV8 23/06/2016 Call 13.250 0.790 0.790 0.000   0 0.790
SEKGW8 23/06/2016 Put 13.250 1.850 1.850 0.000   0 1.850
SEKI28 23/06/2016 Call 13.500 0.720 0.720 0.000   0 0.720
SEKI38 23/06/2016 Put 13.500 2.030 2.030 0.000   0 2.030
SEKI88 23/06/2016 Call 13.750 0.645 0.645 0.000   0 0.645
SEKI98 23/06/2016 Put 13.750 2.205 2.205 0.000   0 2.205
SEKGP8 23/06/2016 Call 14.000 0.580 0.580 0.000   0 0.580
SEKGQ8 23/06/2016 Put 14.000 2.390 2.390 0.000   0 2.390
SEKGT8 23/06/2016 Call 14.250 0.525 0.525 0.000   0 0.525
SEKGU8 23/06/2016 Put 14.250 2.585 2.585 0.000   0 2.585
SEKGZ8 23/06/2016 Call 14.500 0.470 0.470 0.000   0 0.470
SEKI18 23/06/2016 Put 14.500 2.775 2.775 0.000   0 2.775
SEKGL8 23/06/2016 Call 14.750 0.420 0.420 0.000   0 0.420
SEKGM8 23/06/2016 Put 14.750 2.980 2.980 0.000   0 2.980
SEKGN8 23/06/2016 Call 15.000 0.375 0.375 0.000   0 0.375
SEKGO8 23/06/2016 Put 15.000 3.185 3.185 0.000   0 3.185
SEKI48 23/06/2016 Call 15.500 0.300 0.300 0.000   0 0.300
SEKI58 23/06/2016 Put 15.500 3.610 3.610 0.000   0 3.610
SEKG98 23/06/2016 Call 16.000 0.235 0.235 0.000   0 0.235
SEKGK8 23/06/2016 Put 16.000 4.045 4.045 0.000   0 4.045
SEKGX8 23/06/2016 Call 16.500 0.190 0.190 0.000   0 0.190
SEKGY8 23/06/2016 Put 16.500 4.495 4.495 0.000   0 4.495
SEKJ28 23/06/2016 Call 17.000 0.145 0.145 0.000   0 0.145
SEKJ38 23/06/2016 Put 17.000 4.950 4.950 0.000   0 4.950
SEKJ48 23/06/2016 Call 17.500 0.115 0.115 0.000   50 0.115
SEKJ58 23/06/2016 Put 17.500 5.420 5.420 0.000   0 5.420
SEKJ68 23/06/2016 Call 18.000 0.090 0.090 0.000   0 0.090
SEKJ78 23/06/2016 Put 18.000 5.890 5.890 0.000   0 5.890
SEKJ88 23/06/2016 Call 18.500 0.070 0.070 0.000   0 0.070
SEKJ98 23/06/2016 Put 18.500 6.365 6.365 0.000   0 6.365
SEKKL8 23/06/2016 Call 19.000 0.055 0.055 0.000   0 0.055
SEKKM8 23/06/2016 Put 19.000 6.845 6.845 0.000   0 6.845

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.