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 17.610 Down -0.060 17.600 17.610 17.650 17.720 17.480 870,603 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
SEKG39 25/09/2014 Call 10.500 0.000 0.000 0.000   0 7.180
SEKG49 25/09/2014 Put 10.500 0.000 0.000 0.000   60 0.000
SEKES9 25/09/2014 Call 11.000 0.000 0.000 0.000   0 6.680
SEKET9 25/09/2014 Put 11.000 0.000 0.000 0.000   40 0.000
SEKXP8 25/09/2014 Call 11.250 0.000 0.000 0.000   20 6.430
SEKXQ8 25/09/2014 Put 11.250 0.000 0.000 0.000   0 0.000
SEKX88 25/09/2014 Call 11.750 0.000 0.000 0.000   0 5.935
SEKX98 25/09/2014 Put 11.750 0.000 0.000 0.000   20 0.000
SEKXL8 25/09/2014 Call 12.500 0.000 0.000 0.000   0 5.185
SEKXM8 25/09/2014 Put 12.500 0.000 0.000 0.000   30 0.000
SEKEF9 25/09/2014 Call 12.510 5.020 5.020 0.000   0 5.020
SEKE99 25/09/2014 Put 12.510 0.000 0.000 0.000   0 0.000
SEKXA8 25/09/2014 Call 12.750 0.000 0.000 0.000   0 4.935
SEKXB8 25/09/2014 Put 12.750 0.000 0.000 0.000   0 0.000
SEKY18 25/09/2014 Call 13.000 0.000 0.000 0.000   0 4.685
SEKY28 25/09/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SEKEG9 25/09/2014 Call 13.010 4.520 4.520 0.000   0 4.525
SEKEH9 25/09/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SEKXT8 25/09/2014 Call 13.250 0.000 0.000 0.000   0 4.435
SEKXU8 25/09/2014 Put 13.250 0.000 0.000 0.000   0 0.000
SEKXH8 25/09/2014 Call 13.500 0.000 0.000 0.000   0 4.185
SEKXI8 25/09/2014 Put 13.500 0.000 0.000 0.000   20 0.000
SEKEJ9 25/09/2014 Call 13.510 4.020 4.020 0.000   0 4.025
SEKEI9 25/09/2014 Put 13.510 0.000 0.000 0.000   0 0.000
SEKXN8 25/09/2014 Call 13.750 0.000 0.000 0.000   0 3.935
SEKXO8 25/09/2014 Put 13.750 0.000 0.000 0.000   0 0.001
SEKXY8 25/09/2014 Call 14.000 3.685 3.685 0.000   20 3.685
SEKXZ8 25/09/2014 Put 14.000 0.000 0.000 0.000   290 0.001
SEKEK9 25/09/2014 Call 14.010 3.525 3.525 0.000   0 3.525
SEKEL9 25/09/2014 Put 14.010 0.000 0.000 0.000   0 0.001
SEKXV8 25/09/2014 Call 14.250 3.435 3.435 0.000   0 3.435
SEKXW8 25/09/2014 Put 14.250 0.001 0.001 0.000   0 0.002
SEKXF8 25/09/2014 Call 14.500 3.185 3.185 0.000   0 3.185
SEKXG8 25/09/2014 Put 14.500 0.001 0.001 0.000   10 0.003
SEKEN9 25/09/2014 Call 14.510 3.025 3.025 0.000   0 3.030
SEKEM9 25/09/2014 Put 14.510 0.001 0.001 0.000   0 0.003
SEKXC8 25/09/2014 Call 14.750 2.935 2.935 0.000   0 2.935
SEKXD8 25/09/2014 Put 14.750 0.002 0.002 0.000   0 0.005
SEKEO9 25/09/2014 Call 14.760 2.775 2.775 0.000   0 2.780
SEKEP9 25/09/2014 Put 14.760 0.002 0.002 0.000   0 0.005
SEKJ69 25/09/2014 Call 15.000 2.685 2.685 0.000   29 2.690
SEKJ79 25/09/2014 Put 15.000 0.004 0.004 0.000   26 0.008
SEKRM9 25/09/2014 Call 15.010 2.525 2.525 0.000   0 2.530
SEKRL9 25/09/2014 Put 15.010 0.004 0.004 0.000   0 0.008
SEKL29 25/09/2014 Call 15.500 2.020 2.235 0.000   12 2.190
SEKL39 25/09/2014 Put 15.500 0.015 0.015 0.000   40 0.020
SEKV59 25/09/2014 Call 16.000 1.545 1.725 0.000   25 1.700
SEKV69 25/09/2014 Put 16.000 0.010 0.070 0.000   260 0.045
SEKRN9 25/09/2014 Call 16.010 1.550 1.550 0.000   17 1.565
SEKRO9 25/09/2014 Put 16.010 0.035 0.035 0.000   0 0.045
SEKV19 25/09/2014 Call 16.500 1.090 1.230 0.000   50 1.230
SEKV29 25/09/2014 Put 16.500 0.055 0.110 0.000   250 0.095
SEKNZ7 25/09/2014 Call 16.510 1.095 1.095 0.000   0 1.115
SEKNY7 25/09/2014 Put 16.510 0.090 0.090 0.000   0 0.095
SEKUS9 25/09/2014 Call 17.000 0.665 0.805 0.000   449 0.800
SEKUT9 25/09/2014 Put 17.000 0.165 0.225 0.000   0 0.200
SEKRQ9 25/09/2014 Call 17.010 0.700 0.700 0.000   0 0.720
SEKRP9 25/09/2014 Put 17.010 0.200 0.200 0.000   22 0.200
SEKV39 25/09/2014 Call 17.500 0.350 0.435 0.430 48 250 0.455
SEKV49 25/09/2014 Put 17.500 0.350 0.430 0.000   20 0.390
SEKUU9 25/09/2014 Call 18.000 0.150 0.210 0.205 40 276 0.220
SEKUV9 25/09/2014 Put 18.000 0.640 0.760 0.000   10 0.685
SEKUY9 25/09/2014 Call 18.500 0.045 0.100 0.075 7 20 0.090
SEKUZ9 25/09/2014 Put 18.500 1.025 1.165 0.000   0 1.070
SEKUW9 25/09/2014 Call 19.000 0.006 0.050 0.000   0 0.035
SEKUX9 25/09/2014 Put 19.000 1.515 1.515 0.000   87 1.520
SEKYS9 25/09/2014 Call 19.500 0.010 0.010 0.000   0 0.010
SEKYT9 25/09/2014 Put 19.500 1.995 1.995 0.000   0 1.995
SEKBH7 25/09/2014 Call 20.000 0.003 0.003 0.000   0 0.003
SEKBI7 25/09/2014 Put 20.000 2.485 2.485 0.000   0 2.485
SEKBJ7 25/09/2014 Call 20.500 0.001 0.001 0.000   16 0.001
SEKBK7 25/09/2014 Put 20.500 2.975 2.975 0.000   0 2.975
SEKE67 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE77 25/09/2014 Put 21.000 3.470 3.470 0.000   0 3.475
SEKER7 25/09/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKES7 25/09/2014 Put 21.500 3.970 3.970 0.000   0 3.975
SEKFP7 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFQ7 25/09/2014 Put 22.000 0.000 0.000 0.000   0 4.475
SEKK47 30/10/2014 Call 13.750 0.000 0.000 0.000   0 3.935
SEKK57 30/10/2014 Put 13.750 0.015 0.015 0.000   0 0.020
SEKJ37 30/10/2014 Call 14.000 3.685 3.685 0.000   0 3.685
SEKJ47 30/10/2014 Put 14.000 0.020 0.020 0.000   0 0.030
SEKI37 30/10/2014 Call 14.250 3.435 3.435 0.000   0 3.435
SEKI47 30/10/2014 Put 14.250 0.025 0.025 0.000   0 0.030
SEKI17 30/10/2014 Call 14.500 3.185 3.185 0.000   0 3.185
SEKI27 30/10/2014 Put 14.500 0.035 0.035 0.000   0 0.035
SEKIO7 30/10/2014 Call 14.750 2.935 2.935 0.000   0 2.940
SEKIP7 30/10/2014 Put 14.750 0.040 0.040 0.000   0 0.040
SEKIW7 30/10/2014 Call 15.000 2.690 2.690 0.000   0 2.690
SEKIX7 30/10/2014 Put 15.000 0.025 0.075 0.000   0 0.050
SEKIG7 30/10/2014 Call 15.500 2.035 2.255 0.000   1,000 2.205
SEKIH7 30/10/2014 Put 15.500 0.055 0.100 0.000   0 0.080
SEKIY7 30/10/2014 Call 16.000 1.590 1.770 0.000   1,000 1.740
SEKIZ7 30/10/2014 Put 16.000 0.105 0.155 0.000   0 0.140
SEKI57 30/10/2014 Call 16.500 1.185 1.310 0.000   1,125 1.315
SEKI67 30/10/2014 Put 16.500 0.195 0.260 0.000   54 0.230
SEKI97 30/10/2014 Call 17.000 0.825 0.955 0.000   2,065 0.950
SEKIF7 30/10/2014 Put 17.000 0.340 0.420 0.000   200 0.370
SEKIM7 30/10/2014 Call 17.500 0.545 0.650 0.000   110 0.645
SEKIN7 30/10/2014 Put 17.500 0.540 0.645 0.000   0 0.575
SEKI77 30/10/2014 Call 18.000 0.335 0.415 0.000   1,886 0.420
SEKI87 30/10/2014 Put 18.000 0.820 0.935 0.000   0 0.855
SEKIQ7 30/10/2014 Call 18.500 0.195 0.260 0.000   0 0.255
SEKIR7 30/10/2014 Put 18.500 1.170 1.290 0.000   0 1.200
SEKII7 30/10/2014 Call 19.000 0.100 0.165 0.000   160 0.150
SEKIJ7 30/10/2014 Put 19.000 1.560 1.740 0.000   0 1.605
SEKIS7 30/10/2014 Call 19.500 0.045 0.105 0.000   0 0.085
SEKIT7 30/10/2014 Put 19.500 2.045 2.045 0.000   0 2.045
SEKIK7 30/10/2014 Call 20.000 0.010 0.070 0.000   0 0.050
SEKIL7 30/10/2014 Put 20.000 2.510 2.510 0.000   0 2.510
SEKIU7 30/10/2014 Call 20.500 0.030 0.030 0.000   0 0.030
SEKIV7 30/10/2014 Put 20.500 2.995 2.995 0.000   0 2.990
SEKJ17 30/10/2014 Call 21.000 0.015 0.015 0.000   0 0.015
SEKJ27 30/10/2014 Put 21.000 3.480 3.480 0.000   0 3.485
SEKK67 27/11/2014 Call 13.750 0.000 0.000 0.000   0 3.935
SEKK77 27/11/2014 Put 13.750 0.000 0.000 0.000   0 0.035
SEKK27 27/11/2014 Call 14.000 3.685 3.685 0.000   0 3.690
SEKK37 27/11/2014 Put 14.000 0.035 0.035 0.000   0 0.040
SEKJR7 27/11/2014 Call 14.250 3.435 3.435 0.000   0 3.440
SEKJS7 27/11/2014 Put 14.250 0.040 0.040 0.000   0 0.045
SEKJV7 27/11/2014 Call 14.500 3.185 3.185 0.000   0 3.195
SEKJW7 27/11/2014 Put 14.500 0.030 0.085 0.000   0 0.055
SEKJF7 27/11/2014 Call 14.750 2.940 2.940 0.000   0 2.950
SEKJG7 27/11/2014 Put 14.750 0.040 0.100 0.000   0 0.070
SEKJJ7 27/11/2014 Call 15.000 2.700 2.700 0.000   0 2.710
SEKJK7 27/11/2014 Put 15.000 0.060 0.120 0.000   0 0.090
SEKJT7 27/11/2014 Call 15.500 2.230 2.230 0.000   924 2.250
SEKJU7 27/11/2014 Put 15.500 0.105 0.175 0.000   0 0.135
SEKJX7 27/11/2014 Call 16.000 1.665 1.845 0.000   1,000 1.815
SEKJY7 27/11/2014 Put 16.000 0.185 0.215 0.000   42 0.215
SEKJL7 27/11/2014 Call 16.500 1.285 1.450 0.000   1,000 1.425
SEKJM7 27/11/2014 Put 16.500 0.290 0.370 0.000   0 0.325
SEKJZ7 27/11/2014 Call 17.000 0.970 1.095 0.000   50 1.085
SEKK17 27/11/2014 Put 17.000 0.440 0.545 0.000   0 0.485
SEKJ77 27/11/2014 Call 17.500 0.685 0.810 0.000   20 0.795
SEKJ87 27/11/2014 Put 17.500 0.660 0.775 0.000   0 0.695
SEKJP7 27/11/2014 Call 18.000 0.465 0.575 0.000   0 0.565
SEKJQ7 27/11/2014 Put 18.000 0.930 1.050 0.000   0 0.970
SEKJB7 27/11/2014 Call 18.500 0.315 0.390 0.355 26 70 0.390
SEKJC7 27/11/2014 Put 18.500 1.250 1.395 0.000   0 1.300
SEKJN7 27/11/2014 Call 19.000 0.200 0.280 0.000   0 0.260
SEKJO7 27/11/2014 Put 19.000 1.630 1.810 0.000   0 1.675
SEKJD7 27/11/2014 Call 19.500 0.120 0.190 0.000   0 0.170
SEKJE7 27/11/2014 Put 19.500 2.090 2.090 0.000   0 2.095
SEKJ97 27/11/2014 Call 20.000 0.070 0.130 0.000   20 0.110
SEKJA7 27/11/2014 Put 20.000 2.540 2.540 0.000   0 2.540
SEKJH7 27/11/2014 Call 20.500 0.030 0.090 0.000   0 0.070
SEKJI7 27/11/2014 Put 20.500 3.005 3.005 0.000   0 3.000
SEKMN7 27/11/2014 Call 21.000 0.010 0.065 0.000   0 0.045
SEKMO7 27/11/2014 Put 21.000 3.485 3.485 0.000   0 3.480
SEKN19 18/12/2014 Call 10.250 0.000 0.000 0.000   0 7.430
SEKN29 18/12/2014 Put 10.250 0.000 0.000 0.000   160 0.004
SEKLK9 18/12/2014 Call 10.500 0.000 0.000 0.000   0 7.180
SEKLL9 18/12/2014 Put 10.500 0.000 0.000 0.000   30 0.006
SEKLM9 18/12/2014 Call 10.750 0.000 0.000 0.000   0 6.930
SEKLN9 18/12/2014 Put 10.750 0.000 0.000 0.000   15 0.008
SEKJU9 18/12/2014 Call 11.000 0.000 0.000 0.000   0 6.680
SEKJV9 18/12/2014 Put 11.000 0.000 0.000 0.000   15 0.010
SEKFK9 18/12/2014 Call 11.500 0.000 0.000 0.000   0 6.185
SEKFL9 18/12/2014 Put 11.500 0.000 0.000 0.000   30 0.015
SEKEU9 18/12/2014 Call 11.750 0.000 0.000 0.000   0 5.935
SEKEV9 18/12/2014 Put 11.750 0.000 0.000 0.000   1 0.020
SEKYB8 18/12/2014 Call 12.000 0.000 0.000 0.000   0 5.685
SEKYC8 18/12/2014 Put 12.000 0.000 0.000 0.000   0 0.025
SEKYL8 18/12/2014 Call 12.500 0.000 0.000 0.000   0 5.185
SEKYM8 18/12/2014 Put 12.500 0.000 0.000 0.000   115 0.030
SEKY58 18/12/2014 Call 12.750 0.000 0.000 0.000   0 4.935
SEKY68 18/12/2014 Put 12.750 0.000 0.000 0.000   0 0.035
SEKY98 18/12/2014 Call 13.000 0.000 0.000 0.000   0 4.685
SEKYA8 18/12/2014 Put 13.000 0.000 0.000 0.000   0 0.035
SEKRZ9 18/12/2014 Call 13.010 4.605 4.605 0.000   0 4.615
SEKS19 18/12/2014 Put 13.010 0.015 0.015 0.000   0 0.035
SEKYF8 18/12/2014 Call 13.250 0.000 0.000 0.000   0 4.435
SEKYG8 18/12/2014 Put 13.250 0.000 0.000 0.000   0 0.040
SEKYJ8 18/12/2014 Call 13.500 0.000 0.000 0.000   0 4.185
SEKYK8 18/12/2014 Put 13.500 0.000 0.000 0.000   0 0.045
SEKS39 18/12/2014 Call 13.510 4.120 4.120 0.000   0 4.125
SEKS29 18/12/2014 Put 13.510 0.030 0.030 0.000   0 0.045
SEKY78 18/12/2014 Call 13.750 3.935 3.935 0.000   0 3.940
SEKY88 18/12/2014 Put 13.750 0.000 0.000 0.000   0 0.050
SEKYH8 18/12/2014 Call 14.000 3.690 3.690 0.000   0 3.690
SEKYI8 18/12/2014 Put 14.000 0.030 0.085 0.000   0 0.060
SEKS79 18/12/2014 Call 14.010 3.640 3.640 0.000   0 3.645
SEKS69 18/12/2014 Put 14.010 0.050 0.050 0.000   0 0.060
SEKJ89 18/12/2014 Call 14.250 3.445 3.445 0.000   0 3.450
SEKJ99 18/12/2014 Put 14.250 0.040 0.100 0.000   0 0.070
SEKJW9 18/12/2014 Call 14.500 3.200 3.200 0.000   0 3.210
SEKJX9 18/12/2014 Put 14.500 0.055 0.115 0.000   0 0.090
SEKS49 18/12/2014 Call 14.510 3.170 3.170 0.000   0 3.180
SEKS59 18/12/2014 Put 14.510 0.085 0.085 0.000   0 0.090
SEKKH9 18/12/2014 Call 14.750 2.965 2.965 0.000   0 2.970
SEKKI9 18/12/2014 Put 14.750 0.075 0.135 0.000   0 0.105
SEKKL9 18/12/2014 Call 15.000 2.730 2.730 0.000   0 2.740
SEKKM9 18/12/2014 Put 15.000 0.100 0.165 0.000   6 0.130
SEKS89 18/12/2014 Call 15.010 2.710 2.710 0.000   0 2.725
SEKS99 18/12/2014 Put 15.010 0.130 0.130 0.000   0 0.130
SEKL49 18/12/2014 Call 15.500 2.290 2.290 0.000   76 2.300
SEKL59 18/12/2014 Put 15.500 0.160 0.230 0.000   0 0.195
SEKVB9 18/12/2014 Call 16.000 1.735 1.915 0.000   0 1.895
SEKVC9 18/12/2014 Put 16.000 0.245 0.320 0.000   0 0.285
SEKSB9 18/12/2014 Call 16.010 1.870 1.870 0.000   0 1.885
SEKSA9 18/12/2014 Put 16.010 0.285 0.285 0.000   0 0.280
SEKVJ9 18/12/2014 Call 16.500 1.380 1.540 0.000   0 1.520
SEKVK9 18/12/2014 Put 16.500 0.360 0.445 0.000   50 0.410
SEKZD9 18/12/2014 Call 16.510 1.500 1.500 0.000   0 1.510
SEKZC9 18/12/2014 Put 16.510 0.405 0.405 0.000   0 0.405
SEKV99 18/12/2014 Call 17.000 1.085 1.195 0.000   26 1.190
SEKVA9 18/12/2014 Put 17.000 0.535 0.630 0.000   0 0.575
SEKSC9 18/12/2014 Call 17.010 1.170 1.170 0.000   0 1.180
SEKSD9 18/12/2014 Put 17.010 0.575 0.575 0.000   0 0.570
SEKVH9 18/12/2014 Call 17.500 0.810 0.915 0.000   0 0.905
SEKVI9 18/12/2014 Put 17.500 0.750 0.865 0.000   98 0.790
SEKZE9 18/12/2014 Call 17.510 0.890 0.890 0.000   0 0.900
SEKZF9 18/12/2014 Put 17.510 0.785 0.785 0.000   0 0.785
SEKVF9 18/12/2014 Call 18.000 0.590 0.675 0.000   0 0.675
SEKVG9 18/12/2014 Put 18.000 1.020 1.130 0.000   0 1.055
SEKZH9 18/12/2014 Call 18.010 0.660 0.660 0.000   0 0.670
SEKZG9 18/12/2014 Put 18.010 1.050 1.050 0.000   20 1.045
SEKV79 18/12/2014 Call 18.500 0.405 0.490 0.000   0 0.490
SEKV89 18/12/2014 Put 18.500 1.320 1.475 0.000   0 1.375
SEKZI9 18/12/2014 Call 18.510 0.475 0.475 0.000   0 0.485
SEKZJ9 18/12/2014 Put 18.510 1.360 1.360 0.000   0 1.355
SEKVD9 18/12/2014 Call 19.000 0.290 0.345 0.000   15 0.350
SEKVE9 18/12/2014 Put 19.000 1.690 1.845 0.000   0 1.735
SEKZL9 18/12/2014 Call 19.010 0.340 0.340 0.000   0 0.345
SEKZK9 18/12/2014 Put 19.010 1.710 1.710 0.000   0 1.710
SEKYU9 18/12/2014 Call 19.500 0.190 0.260 0.000   14 0.245
SEKYV9 18/12/2014 Put 19.500 2.140 2.140 0.000   0 2.135
SEKEY7 18/12/2014 Call 19.510 0.235 0.235 0.000   0 0.240
SEKEX7 18/12/2014 Put 19.510 2.105 2.105 0.000   0 2.100
SEKBL7 18/12/2014 Call 20.000 0.120 0.190 0.000   0 0.170
SEKBM7 18/12/2014 Put 20.000 2.570 2.570 0.000   0 2.570
SEKEZ7 18/12/2014 Call 20.010 0.160 0.160 0.000   0 0.165
SEKF17 18/12/2014 Put 20.010 2.525 2.525 0.000   0 2.525
SEKBO7 18/12/2014 Call 20.500 0.075 0.135 0.000   26 0.115
SEKBP7 18/12/2014 Put 20.500 3.025 3.025 0.000   0 3.025
SEKF37 18/12/2014 Call 20.510 0.110 0.110 0.000   0 0.115
SEKF27 18/12/2014 Put 20.510 2.965 2.965 0.000   0 2.965
SEKE87 18/12/2014 Call 21.000 0.040 0.100 0.000   0 0.080
SEKE97 18/12/2014 Put 21.000 3.500 3.500 0.000   0 3.500
SEKF47 18/12/2014 Call 21.010 0.075 0.075 0.000   0 0.075
SEKF57 18/12/2014 Put 21.010 3.425 3.425 0.000   0 3.430
SEKET7 18/12/2014 Call 21.500 0.015 0.075 0.000   0 0.050
SEKEU7 18/12/2014 Put 21.500 3.980 3.980 0.000   0 3.990
SEKF77 18/12/2014 Call 21.510 0.050 0.050 0.000   0 0.050
SEKF67 18/12/2014 Put 21.510 3.890 3.890 0.000   0 3.905
SEKFR7 18/12/2014 Call 22.000 0.000 0.000 0.000   0 0.035
SEKFS7 18/12/2014 Put 22.000 0.000 0.000 0.000   0 4.485
SEKM97 29/01/2015 Call 13.750 3.955 3.955 0.000   0 3.970
SEKMA7 29/01/2015 Put 13.750 0.000 0.000 0.000   0 0.080
SEKLH7 29/01/2015 Call 14.000 3.715 3.715 0.000   0 3.725
SEKLI7 29/01/2015 Put 14.000 0.075 0.075 0.000   0 0.090
SEKLD7 29/01/2015 Call 14.250 3.485 3.485 0.000   0 3.490
SEKLE7 29/01/2015 Put 14.250 0.100 0.100 0.000   0 0.110
SEKLW7 29/01/2015 Call 14.500 3.255 3.255 0.000   0 3.260
SEKLX7 29/01/2015 Put 14.500 0.120 0.120 0.000   0 0.135
SEKLT7 29/01/2015 Call 14.750 3.030 3.030 0.000   0 3.035
SEKLU7 29/01/2015 Put 14.750 0.150 0.150 0.000   0 0.160
SEKLL7 29/01/2015 Call 15.000 2.815 2.815 0.000   0 2.820
SEKLM7 29/01/2015 Put 15.000 0.175 0.175 0.000   0 0.190
SEKLY7 29/01/2015 Call 15.500 2.395 2.395 0.000   0 2.405
SEKLZ7 29/01/2015 Put 15.500 0.255 0.255 0.000   0 0.270
SEKLN7 29/01/2015 Call 16.000 2.005 2.005 0.000   0 2.020
SEKLO7 29/01/2015 Put 16.000 0.360 0.360 0.000   0 0.375
SEKM17 29/01/2015 Call 16.500 1.650 1.650 0.000   0 1.665
SEKM27 29/01/2015 Put 16.500 0.495 0.495 0.000   0 0.515
SEKLB7 29/01/2015 Call 17.000 1.335 1.335 0.000   0 1.350
SEKLC7 29/01/2015 Put 17.000 0.670 0.670 0.000   0 0.695
SEKLR7 29/01/2015 Call 17.500 1.060 1.060 0.000   0 1.075
SEKLS7 29/01/2015 Put 17.500 0.885 0.885 0.000   0 0.915
SEKLF7 29/01/2015 Call 18.000 0.825 0.825 0.000   6 0.830
SEKLG7 29/01/2015 Put 18.000 1.140 1.140 0.000   0 1.175
SEKLJ7 29/01/2015 Call 18.500 0.625 0.625 0.000   0 0.625
SEKLK7 29/01/2015 Put 18.500 1.445 1.445 0.000   0 1.475
SEKL77 29/01/2015 Call 19.000 0.465 0.465 0.445 11 0 0.465
SEKL87 29/01/2015 Put 19.000 1.795 1.795 0.000   0 1.820
SEKLP7 29/01/2015 Call 19.500 0.340 0.340 0.000   0 0.345
SEKLQ7 29/01/2015 Put 19.500 2.185 2.185 0.000   0 2.205
SEKL97 29/01/2015 Call 20.000 0.245 0.245 0.000   0 0.250
SEKLA7 29/01/2015 Put 20.000 2.610 2.610 0.000   0 2.620
SEKMB7 29/01/2015 Call 20.500 0.170 0.170 0.000   0 0.175
SEKMC7 29/01/2015 Put 20.500 3.055 3.055 0.000   0 3.050
SEKMP7 29/01/2015 Call 21.000 0.120 0.120 0.000   0 0.115
SEKMQ7 29/01/2015 Put 21.000 3.515 3.515 0.000   0 3.505
SEKN87 26/02/2015 Call 14.500 3.355 3.355 0.000   0 3.370
SEKN97 26/02/2015 Put 14.500 0.195 0.195 0.000   0 0.200
SEKMT7 26/02/2015 Call 14.750 3.140 3.140 0.000   0 3.155
SEKMU7 26/02/2015 Put 14.750 0.230 0.230 0.000   0 0.235
SEKNO7 26/02/2015 Call 15.000 2.940 2.940 0.000   0 2.950
SEKNP7 26/02/2015 Put 15.000 0.270 0.270 0.000   0 0.275
SEKNK7 26/02/2015 Call 15.500 2.545 2.545 0.000   0 2.540
SEKNL7 26/02/2015 Put 15.500 0.370 0.370 0.000   0 0.380
SEKNU7 26/02/2015 Call 16.000 2.175 2.175 0.000   0 2.150
SEKNV7 26/02/2015 Put 16.000 0.495 0.495 0.000   0 0.510
SEKN27 26/02/2015 Call 16.500 1.835 1.835 0.000   0 1.795
SEKN37 26/02/2015 Put 16.500 0.650 0.650 0.000   0 0.670
SEKNW7 26/02/2015 Call 17.000 1.530 1.530 0.000   0 1.480
SEKNX7 26/02/2015 Put 17.000 0.840 0.840 0.000   0 0.860
SEKMV7 26/02/2015 Call 17.500 1.260 1.260 0.000   0 1.200
SEKMW7 26/02/2015 Put 17.500 1.065 1.065 0.000   0 1.080
SEKNQ7 26/02/2015 Call 18.000 1.025 1.025 0.000   0 0.965
SEKNR7 26/02/2015 Put 18.000 1.330 1.330 0.000   0 1.345
SEKMZ7 26/02/2015 Call 18.500 0.820 0.820 0.000   0 0.770
SEKN17 26/02/2015 Put 18.500 1.630 1.630 0.000   0 1.640
SEKNS7 26/02/2015 Call 19.000 0.650 0.650 0.000   0 0.610
SEKNT7 26/02/2015 Put 19.000 1.960 1.960 0.000   0 1.970
SEKMX7 26/02/2015 Call 19.500 0.510 0.510 0.000   0 0.480
SEKMY7 26/02/2015 Put 19.500 2.325 2.325 0.000   0 2.330
SEKN67 26/02/2015 Call 20.000 0.390 0.390 0.000   0 0.370
SEKN77 26/02/2015 Put 20.000 2.715 2.715 0.000   0 2.720
SEKNM7 26/02/2015 Call 20.500 0.300 0.300 0.000   0 0.270
SEKNN7 26/02/2015 Put 20.500 3.135 3.135 0.000   0 3.135
SEKN47 26/02/2015 Call 21.000 0.230 0.230 0.000   0 0.180
SEKN57 26/02/2015 Put 21.000 3.575 3.575 0.000   0 3.575
SEKMD7 26/03/2015 Call 12.000 0.000 0.000 0.000   0 5.690
SEKME7 26/03/2015 Put 12.000 0.000 0.000 0.000   0 0.055
SEKYP8 26/03/2015 Call 12.500 0.000 0.000 0.000   0 5.200
SEKYQ8 26/03/2015 Put 12.500 0.000 0.000 0.000   0 0.070
SEKZ58 26/03/2015 Call 12.750 0.000 0.000 0.000   0 4.960
SEKZ68 26/03/2015 Put 12.750 0.000 0.000 0.000   320 0.080
SEKZ18 26/03/2015 Call 13.000 0.000 0.000 0.000   0 4.720
SEKZ28 26/03/2015 Put 13.000 0.000 0.000 0.000   0 0.090
SEKYR8 26/03/2015 Call 13.250 0.000 0.000 0.000   0 4.490
SEKYS8 26/03/2015 Put 13.250 0.000 0.000 0.000   0 0.105
SEKYN8 26/03/2015 Call 13.500 0.000 0.000 0.000   0 4.255
SEKYO8 26/03/2015 Put 13.500 0.000 0.000 0.000   0 0.120
SEKMG7 26/03/2015 Call 13.510 4.245 4.245 0.000   0 4.245
SEKMF7 26/03/2015 Put 13.510 0.095 0.095 0.000   0 0.120
SEKZ38 26/03/2015 Call 13.750 0.000 0.000 0.000   0 4.025
SEKZ48 26/03/2015 Put 13.750 0.000 0.000 0.000   0 0.140
SEKMH7 26/03/2015 Call 13.760 4.015 4.015 0.000   0 4.015
SEKMI7 26/03/2015 Put 13.760 0.120 0.120 0.000   0 0.140
SEKYV8 26/03/2015 Call 14.000 3.800 3.800 0.000   0 3.800
SEKYW8 26/03/2015 Put 14.000 0.145 0.145 0.000   80 0.165
SEKMK7 26/03/2015 Call 14.010 3.790 3.790 0.000   0 3.790
SEKMJ7 26/03/2015 Put 14.010 0.145 0.145 0.000   0 0.165
SEKJA9 26/03/2015 Call 14.250 3.575 3.575 0.000   0 3.575
SEKJB9 26/03/2015 Put 14.250 0.175 0.175 0.000   0 0.190
SEKML7 26/03/2015 Call 14.260 3.565 3.565 0.000   0 3.565
SEKMM7 26/03/2015 Put 14.260 0.175 0.175 0.000   320 0.190
SEKL69 26/03/2015 Call 14.500 3.360 3.360 0.000   0 3.355
SEKL79 26/03/2015 Put 14.500 0.205 0.205 0.000   0 0.220
SEKVN9 26/03/2015 Call 14.750 3.145 3.145 0.000   0 3.140
SEKVO9 26/03/2015 Put 14.750 0.245 0.245 0.000   100 0.260
SEKVX9 26/03/2015 Call 15.000 2.935 2.935 0.000   0 2.930
SEKVY9 26/03/2015 Put 15.000 0.290 0.290 0.000   0 0.300
SEKVP9 26/03/2015 Call 15.500 2.530 2.530 0.000   0 2.530
SEKVQ9 26/03/2015 Put 15.500 0.390 0.390 0.000   0 0.410
SEKVV9 26/03/2015 Call 16.000 2.150 2.150 0.000   0 2.160
SEKVW9 26/03/2015 Put 16.000 0.520 0.520 0.000   0 0.540
SEKVR9 26/03/2015 Call 16.500 1.805 1.805 0.000   30 1.815
SEKVS9 26/03/2015 Put 16.500 0.680 0.680 0.000   0 0.705
SEKVT9 26/03/2015 Call 17.000 1.490 1.490 0.000   0 1.505
SEKVU9 26/03/2015 Put 17.000 0.875 0.875 0.000   0 0.895
SEKVL9 26/03/2015 Call 17.500 1.215 1.215 0.000   0 1.230
SEKVM9 26/03/2015 Put 17.500 1.100 1.100 0.000   0 1.125
SEKYW9 26/03/2015 Call 18.000 0.980 0.980 0.000   0 0.990
SEKYX9 26/03/2015 Put 18.000 1.370 1.370 0.000   0 1.390
SEKBS7 26/03/2015 Call 18.500 0.780 0.780 0.000   0 0.790
SEKBT7 26/03/2015 Put 18.500 1.675 1.675 0.000   0 1.695
SEKBQ7 26/03/2015 Call 19.000 0.610 0.610 0.000   0 0.620
SEKBR7 26/03/2015 Put 19.000 2.010 2.010 0.000   0 2.025
SEKG87 26/03/2015 Call 19.500 0.475 0.475 0.000   0 0.480
SEKG97 26/03/2015 Put 19.500 2.375 2.375 0.000   0 2.385
SEKG47 26/03/2015 Call 20.000 0.365 0.365 0.000   0 0.370
SEKG57 26/03/2015 Put 20.000 2.770 2.770 0.000   0 2.775
SEKG67 26/03/2015 Call 20.500 0.275 0.275 0.000   0 0.280
SEKG77 26/03/2015 Put 20.500 3.185 3.185 0.000   0 3.185
SEKGK7 26/03/2015 Call 21.000 0.210 0.210 0.000   100 0.215
SEKGL7 26/03/2015 Put 21.000 3.605 3.605 0.000   0 3.610
SEKGT7 26/03/2015 Call 21.010 0.210 0.210 0.000   0 0.215
SEKGS7 26/03/2015 Put 21.010 3.500 3.500 0.000   0 3.500
SEKGM7 26/03/2015 Call 21.500 0.160 0.160 0.000   0 0.165
SEKGN7 26/03/2015 Put 21.500 4.055 4.055 0.000   0 4.060
SEKGU7 26/03/2015 Call 22.010 0.115 0.115 0.000   0 0.120
SEKGV7 26/03/2015 Put 22.010 4.365 4.365 0.000   0 4.370
SEKGX7 26/03/2015 Call 23.010 0.060 0.060 0.000   0 0.065
SEKGW7 26/03/2015 Put 23.010 5.275 5.275 0.000   20 5.275
SEKL37 25/06/2015 Call 13.750 0.000 0.000 0.000   0 4.100
SEKL47 25/06/2015 Put 13.750 0.210 0.210 0.000   100 0.235
SEKKY7 25/06/2015 Call 14.000 3.880 3.880 0.000   0 3.880
SEKKZ7 25/06/2015 Put 14.000 0.250 0.250 0.000   0 0.265
SEKKQ7 25/06/2015 Call 14.250 3.665 3.665 0.000   0 3.665
SEKKR7 25/06/2015 Put 14.250 0.290 0.290 0.000   0 0.305
SEKKA7 25/06/2015 Call 14.500 3.455 3.455 0.000   0 3.460
SEKKB7 25/06/2015 Put 14.500 0.330 0.330 0.000   0 0.345
SEKKM7 25/06/2015 Call 14.750 3.250 3.250 0.000   0 3.255
SEKKN7 25/06/2015 Put 14.750 0.380 0.380 0.000   0 0.395
SEKL17 25/06/2015 Call 15.000 3.050 3.050 0.000   0 3.060
SEKL27 25/06/2015 Put 15.000 0.435 0.435 0.000   0 0.450
SEKKK7 25/06/2015 Call 15.500 2.675 2.675 0.000   0 2.685
SEKKL7 25/06/2015 Put 15.500 0.555 0.555 0.000   0 0.575
SEKKE7 25/06/2015 Call 16.000 2.320 2.320 0.000   0 2.330
SEKKF7 25/06/2015 Put 16.000 0.700 0.700 0.000   0 0.720
SEKKI7 25/06/2015 Call 16.500 2.005 2.005 0.000   0 2.010
SEKKJ7 25/06/2015 Put 16.500 0.880 0.880 0.000   0 0.895
SEKKC7 25/06/2015 Call 17.000 1.710 1.710 0.000   0 1.720
SEKKD7 25/06/2015 Put 17.000 1.085 1.085 0.000   0 1.105
SEKKO7 25/06/2015 Call 17.500 1.445 1.445 0.000   0 1.455
SEKKP7 25/06/2015 Put 17.500 1.315 1.315 0.000   0 1.340
SEKKU7 25/06/2015 Call 18.000 1.210 1.210 0.000   0 1.220
SEKKV7 25/06/2015 Put 18.000 1.575 1.575 0.000   0 1.600
SEKKG7 25/06/2015 Call 18.500 1.005 1.005 0.000   0 1.015
SEKKH7 25/06/2015 Put 18.500 1.875 1.875 0.000   0 1.895
SEKKS7 25/06/2015 Call 19.000 0.830 0.830 0.000   0 0.840
SEKKT7 25/06/2015 Put 19.000 2.190 2.190 0.000   0 2.210
SEKKW7 25/06/2015 Call 19.500 0.675 0.675 0.000   0 0.685
SEKKX7 25/06/2015 Put 19.500 2.540 2.540 0.000   0 2.550
SEKK87 25/06/2015 Call 20.000 0.550 0.550 0.000   0 0.560
SEKK97 25/06/2015 Put 20.000 2.915 2.915 0.000   0 2.920
SEKL57 25/06/2015 Call 20.500 0.450 0.450 0.000   100 0.455
SEKL67 25/06/2015 Put 20.500 3.310 3.310 0.000   0 3.305
SEKMR7 25/06/2015 Call 21.000 0.365 0.365 0.000   0 0.365
SEKMS7 25/06/2015 Put 21.000 3.720 3.720 0.000   0 3.715

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.