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 0.280 17.110 17.130 16.940 17.130 16.720 1,175,080 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
SEKG39 25/09/2014 Call 10.500 6.625 6.625 0.000   0 6.345
SEKG49 25/09/2014 Put 10.500 0.000 0.000 0.000   60 0.000
SEKES9 25/09/2014 Call 11.000 6.125 6.125 0.000   0 5.845
SEKET9 25/09/2014 Put 11.000 0.000 0.000 0.000   40 0.000
SEKXP8 25/09/2014 Call 11.250 5.875 5.875 0.000   0 5.595
SEKXQ8 25/09/2014 Put 11.250 0.000 0.000 0.000   0 0.000
SEKX88 25/09/2014 Call 11.750 5.375 5.375 0.000   0 5.095
SEKX98 25/09/2014 Put 11.750 0.000 0.000 0.000   20 0.000
SEKXL8 25/09/2014 Call 12.500 4.625 4.625 0.000   0 4.345
SEKXM8 25/09/2014 Put 12.500 0.000 0.000 0.000   30 0.000
SEKEF9 25/09/2014 Call 12.510 4.615 4.615 0.000   0 4.335
SEKE99 25/09/2014 Put 12.510 0.000 0.000 0.000   0 0.000
SEKXA8 25/09/2014 Call 12.750 4.375 4.375 0.000   0 4.095
SEKXB8 25/09/2014 Put 12.750 0.000 0.000 0.000   0 0.000
SEKY18 25/09/2014 Call 13.000 4.125 4.125 0.000   0 3.845
SEKY28 25/09/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SEKEG9 25/09/2014 Call 13.010 4.115 4.115 0.000   0 3.835
SEKEH9 25/09/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SEKXT8 25/09/2014 Call 13.250 3.875 3.875 0.000   0 3.595
SEKXU8 25/09/2014 Put 13.250 0.000 0.000 0.000   0 0.000
SEKXH8 25/09/2014 Call 13.500 3.625 3.625 0.000   0 3.345
SEKXI8 25/09/2014 Put 13.500 0.000 0.000 0.000   20 0.000
SEKEJ9 25/09/2014 Call 13.510 3.615 3.615 0.000   0 3.335
SEKEI9 25/09/2014 Put 13.510 0.000 0.000 0.000   0 0.000
SEKXN8 25/09/2014 Call 13.750 3.375 3.375 0.000   0 3.095
SEKXO8 25/09/2014 Put 13.750 0.000 0.000 0.000   0 0.000
SEKXY8 25/09/2014 Call 14.000 3.125 3.125 0.000   0 2.850
SEKXZ8 25/09/2014 Put 14.000 0.000 0.000 0.000   290 0.000
SEKEK9 25/09/2014 Call 14.010 3.115 3.115 0.000   0 2.840
SEKEL9 25/09/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SEKXV8 25/09/2014 Call 14.250 2.875 2.875 0.000   0 2.600
SEKXW8 25/09/2014 Put 14.250 0.000 0.000 0.000   0 0.000
SEKXF8 25/09/2014 Call 14.500 2.625 2.625 0.000   0 2.350
SEKXG8 25/09/2014 Put 14.500 0.000 0.000 0.000   10 0.001
SEKEN9 25/09/2014 Call 14.510 2.615 2.615 0.000   0 2.340
SEKEM9 25/09/2014 Put 14.510 0.000 0.000 0.000   0 0.001
SEKXC8 25/09/2014 Call 14.750 2.375 2.375 0.000   0 2.100
SEKXD8 25/09/2014 Put 14.750 0.001 0.001 0.000   0 0.002
SEKEO9 25/09/2014 Call 14.760 2.365 2.365 0.000   0 2.090
SEKEP9 25/09/2014 Put 14.760 0.001 0.001 0.000   0 0.002
SEKJ69 25/09/2014 Call 15.000 2.130 2.130 0.000   0 1.855
SEKJ79 25/09/2014 Put 15.000 0.001 0.001 0.000   26 0.003
SEKRM9 25/09/2014 Call 15.010 2.120 2.120 0.000   0 1.845
SEKRL9 25/09/2014 Put 15.010 0.001 0.001 0.000   0 0.004
SEKL29 25/09/2014 Call 15.500 1.635 1.635 0.000   0 1.365
SEKL39 25/09/2014 Put 15.500 0.005 0.005 0.000   40 0.015
SEKV59 25/09/2014 Call 16.000 1.145 1.145 0.000   0 0.900
SEKV69 25/09/2014 Put 16.000 0.020 0.020 0.000   74 0.045
SEKRN9 25/09/2014 Call 16.010 1.140 1.140 0.000   17 0.890
SEKRO9 25/09/2014 Put 16.010 0.020 0.020 0.000   0 0.045
SEKV19 25/09/2014 Call 16.500 0.690 0.690 0.000   50 0.485
SEKV29 25/09/2014 Put 16.500 0.065 0.065 0.000   1,470 0.130
SEKNZ7 25/09/2014 Call 16.510 0.680 0.680 0.000   0 0.475
SEKNY7 25/09/2014 Put 16.510 0.065 0.065 0.000   0 0.135
SEKUS9 25/09/2014 Call 17.000 0.315 0.315 0.000   249 0.185
SEKUT9 25/09/2014 Put 17.000 0.200 0.200 0.260 5 0 0.340
SEKRQ9 25/09/2014 Call 17.010 0.305 0.305 0.000   0 0.180
SEKRP9 25/09/2014 Put 17.010 0.205 0.205 0.250 22 22 0.340
SEKV39 25/09/2014 Call 17.500 0.090 0.090 0.050 13 428 0.045
SEKV49 25/09/2014 Put 17.500 0.485 0.485 0.000   120 0.695
SEKUU9 25/09/2014 Call 18.000 0.010 0.010 0.000   281 0.005
SEKUV9 25/09/2014 Put 18.000 0.905 0.905 0.000   10 1.160
SEKUY9 25/09/2014 Call 18.500 0.001 0.001 0.000   27 0.000
SEKUZ9 25/09/2014 Put 18.500 1.385 1.385 0.000   0 1.660
SEKUW9 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.000
SEKUX9 25/09/2014 Put 19.000 1.880 1.880 0.000   87 2.160
SEKYS9 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.000
SEKYT9 25/09/2014 Put 19.500 2.380 2.380 0.000   0 2.660
SEKBH7 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SEKBI7 25/09/2014 Put 20.000 2.880 2.880 0.000   0 3.160
SEKBJ7 25/09/2014 Call 20.500 0.000 0.000 0.000   16 0.000
SEKBK7 25/09/2014 Put 20.500 3.380 3.380 0.000   0 3.660
SEKE67 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SEKE77 25/09/2014 Put 21.000 3.880 3.880 0.000   0 4.160
SEKER7 25/09/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SEKES7 25/09/2014 Put 21.500 4.380 4.380 0.000   0 4.660
SEKFP7 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SEKFQ7 25/09/2014 Put 22.000 4.880 4.880 0.000   0 5.160
SEKK47 30/10/2014 Call 13.750 3.420 3.420 0.000   0 3.155
SEKK57 30/10/2014 Put 13.750 0.025 0.025 0.000   0 0.025
SEKJ37 30/10/2014 Call 14.000 3.175 3.175 0.000   0 2.910
SEKJ47 30/10/2014 Put 14.000 0.025 0.025 0.000   0 0.030
SEKI37 30/10/2014 Call 14.250 2.930 2.930 0.000   0 2.665
SEKI47 30/10/2014 Put 14.250 0.025 0.025 0.000   0 0.035
SEKI17 30/10/2014 Call 14.500 2.690 2.690 0.000   0 2.425
SEKI27 30/10/2014 Put 14.500 0.030 0.030 0.000   0 0.045
SEKIO7 30/10/2014 Call 14.750 2.450 2.450 0.000   0 2.185
SEKIP7 30/10/2014 Put 14.750 0.035 0.035 0.000   0 0.055
SEKIW7 30/10/2014 Call 15.000 2.210 2.210 0.000   0 1.955
SEKIX7 30/10/2014 Put 15.000 0.045 0.045 0.000   0 0.070
SEKIG7 30/10/2014 Call 15.500 1.745 1.745 0.000   1,000 1.505
SEKIH7 30/10/2014 Put 15.500 0.080 0.080 0.000   0 0.120
SEKIY7 30/10/2014 Call 16.000 1.305 1.305 0.000   1,000 1.095
SEKIZ7 30/10/2014 Put 16.000 0.145 0.145 0.000   0 0.210
SEKI57 30/10/2014 Call 16.500 0.915 0.915 0.000   1,125 0.745
SEKI67 30/10/2014 Put 16.500 0.260 0.260 0.000   50 0.365
SEKI97 30/10/2014 Call 17.000 0.590 0.590 0.000   2,160 0.465
SEKIF7 30/10/2014 Put 17.000 0.440 0.440 0.530 14 220 0.590
SEKIM7 30/10/2014 Call 17.500 0.350 0.350 0.000   110 0.270
SEKIN7 30/10/2014 Put 17.500 0.700 0.700 0.000   0 0.895
SEKI77 30/10/2014 Call 18.000 0.190 0.190 0.000   1,886 0.140
SEKI87 30/10/2014 Put 18.000 1.035 1.035 0.000   0 1.270
SEKIQ7 30/10/2014 Call 18.500 0.095 0.095 0.000   0 0.070
SEKIR7 30/10/2014 Put 18.500 1.440 1.440 0.000   0 1.700
SEKII7 30/10/2014 Call 19.000 0.045 0.045 0.000   160 0.030
SEKIJ7 30/10/2014 Put 19.000 1.895 1.895 0.000   0 2.165
SEKIS7 30/10/2014 Call 19.500 0.020 0.020 0.000   0 0.015
SEKIT7 30/10/2014 Put 19.500 2.380 2.380 0.000   0 2.660
SEKIK7 30/10/2014 Call 20.000 0.008 0.008 0.000   0 0.005
SEKIL7 30/10/2014 Put 20.000 2.880 2.880 0.000   0 3.160
SEKIU7 30/10/2014 Call 20.500 0.003 0.003 0.000   0 0.002
SEKIV7 30/10/2014 Put 20.500 3.380 3.380 0.000   0 3.660
SEKJ17 30/10/2014 Call 21.000 0.001 0.001 0.000   0 0.001
SEKJ27 30/10/2014 Put 21.000 3.880 3.880 0.000   0 4.160
SEKK67 27/11/2014 Call 13.750 3.475 3.475 0.000   0 3.210
SEKK77 27/11/2014 Put 13.750 0.040 0.040 0.000   0 0.050
SEKK27 27/11/2014 Call 14.000 3.230 3.230 0.000   0 2.965
SEKK37 27/11/2014 Put 14.000 0.040 0.040 0.000   0 0.055
SEKJR7 27/11/2014 Call 14.250 2.995 2.995 0.000   0 2.725
SEKJS7 27/11/2014 Put 14.250 0.050 0.050 0.000   0 0.065
SEKJV7 27/11/2014 Call 14.500 2.755 2.755 0.000   0 2.490
SEKJW7 27/11/2014 Put 14.500 0.055 0.055 0.000   0 0.085
SEKJF7 27/11/2014 Call 14.750 2.525 2.525 0.000   0 2.260
SEKJG7 27/11/2014 Put 14.750 0.070 0.070 0.000   0 0.105
SEKJJ7 27/11/2014 Call 15.000 2.290 2.290 0.000   0 2.035
SEKJK7 27/11/2014 Put 15.000 0.090 0.090 0.000   0 0.130
SEKJT7 27/11/2014 Call 15.500 1.850 1.850 0.000   924 1.610
SEKJU7 27/11/2014 Put 15.500 0.150 0.150 0.000   0 0.210
SEKJX7 27/11/2014 Call 16.000 1.435 1.435 0.000   1,000 1.230
SEKJY7 27/11/2014 Put 16.000 0.245 0.245 0.000   42 0.325
SEKJL7 27/11/2014 Call 16.500 1.070 1.070 0.000   1,000 0.895
SEKJM7 27/11/2014 Put 16.500 0.380 0.380 0.000   0 0.490
SEKJZ7 27/11/2014 Call 17.000 0.765 0.765 0.000   50 0.630
SEKK17 27/11/2014 Put 17.000 0.575 0.575 0.000   50 0.715
SEKJ77 27/11/2014 Call 17.500 0.520 0.520 0.000   820 0.420
SEKJ87 27/11/2014 Put 17.500 0.830 0.830 0.000   12 1.005
SEKJP7 27/11/2014 Call 18.000 0.335 0.335 0.000   50 0.270
SEKJQ7 27/11/2014 Put 18.000 1.150 1.150 0.000   15 1.355
SEKJB7 27/11/2014 Call 18.500 0.210 0.210 0.000   96 0.165
SEKJC7 27/11/2014 Put 18.500 1.525 1.525 0.000   0 1.755
SEKJN7 27/11/2014 Call 19.000 0.130 0.130 0.000   0 0.100
SEKJO7 27/11/2014 Put 19.000 1.955 1.955 0.000   0 2.200
SEKJD7 27/11/2014 Call 19.500 0.075 0.075 0.000   0 0.060
SEKJE7 27/11/2014 Put 19.500 2.420 2.420 0.000   0 2.675
SEKJ97 27/11/2014 Call 20.000 0.045 0.045 0.000   20 0.035
SEKJA7 27/11/2014 Put 20.000 2.900 2.900 0.000   0 3.165
SEKJH7 27/11/2014 Call 20.500 0.025 0.025 0.000   0 0.020
SEKJI7 27/11/2014 Put 20.500 3.385 3.385 0.000   0 3.660
SEKMN7 27/11/2014 Call 21.000 0.015 0.015 0.000   0 0.010
SEKMO7 27/11/2014 Put 21.000 3.880 3.880 0.000   0 4.160
SEKN19 18/12/2014 Call 10.250 6.935 6.935 0.000   0 6.660
SEKN29 18/12/2014 Put 10.250 0.003 0.003 0.000   160 0.015
SEKLK9 18/12/2014 Call 10.500 6.690 6.690 0.000   0 6.410
SEKLL9 18/12/2014 Put 10.500 0.004 0.004 0.000   30 0.015
SEKLM9 18/12/2014 Call 10.750 6.440 6.440 0.000   0 6.165
SEKLN9 18/12/2014 Put 10.750 0.006 0.006 0.000   15 0.020
SEKJU9 18/12/2014 Call 11.000 6.195 6.195 0.000   0 5.915
SEKJV9 18/12/2014 Put 11.000 0.009 0.009 0.000   15 0.020
SEKFK9 18/12/2014 Call 11.500 5.700 5.700 0.000   0 5.425
SEKFL9 18/12/2014 Put 11.500 0.015 0.015 0.000   30 0.025
SEKEU9 18/12/2014 Call 11.750 5.455 5.455 0.000   0 5.180
SEKEV9 18/12/2014 Put 11.750 0.020 0.020 0.000   1 0.025
SEKYB8 18/12/2014 Call 12.000 5.210 5.210 0.000   0 4.935
SEKYC8 18/12/2014 Put 12.000 0.025 0.025 0.000   0 0.030
SEKYL8 18/12/2014 Call 12.500 4.725 4.725 0.000   0 4.450
SEKYM8 18/12/2014 Put 12.500 0.030 0.030 0.000   115 0.035
SEKY58 18/12/2014 Call 12.750 4.480 4.480 0.000   0 4.205
SEKY68 18/12/2014 Put 12.750 0.030 0.030 0.000   0 0.040
SEKY98 18/12/2014 Call 13.000 4.240 4.240 0.000   0 3.965
SEKYA8 18/12/2014 Put 13.000 0.035 0.035 0.000   0 0.045
SEKRZ9 18/12/2014 Call 13.010 4.230 4.230 0.000   0 3.955
SEKS19 18/12/2014 Put 13.010 0.035 0.035 0.000   0 0.045
SEKYF8 18/12/2014 Call 13.250 3.995 3.995 0.000   0 3.725
SEKYG8 18/12/2014 Put 13.250 0.040 0.040 0.000   0 0.050
SEKYJ8 18/12/2014 Call 13.500 3.755 3.755 0.000   0 3.485
SEKYK8 18/12/2014 Put 13.500 0.045 0.045 0.000   0 0.060
SEKS39 18/12/2014 Call 13.510 3.745 3.745 0.000   0 3.475
SEKS29 18/12/2014 Put 13.510 0.045 0.045 0.000   0 0.060
SEKY78 18/12/2014 Call 13.750 3.515 3.515 0.000   0 3.245
SEKY88 18/12/2014 Put 13.750 0.055 0.055 0.000   0 0.070
SEKYH8 18/12/2014 Call 14.000 3.280 3.280 0.000   0 3.010
SEKYI8 18/12/2014 Put 14.000 0.065 0.065 0.000   0 0.085
SEKS79 18/12/2014 Call 14.010 3.270 3.270 0.000   0 3.000
SEKS69 18/12/2014 Put 14.010 0.065 0.065 0.000   0 0.085
SEKJ89 18/12/2014 Call 14.250 3.045 3.045 0.000   0 2.780
SEKJ99 18/12/2014 Put 14.250 0.075 0.075 0.000   0 0.105
SEKJW9 18/12/2014 Call 14.500 2.815 2.815 0.000   0 2.555
SEKJX9 18/12/2014 Put 14.500 0.095 0.095 0.000   0 0.130
SEKS49 18/12/2014 Call 14.510 2.805 2.805 0.000   0 2.545
SEKS59 18/12/2014 Put 14.510 0.095 0.095 0.000   0 0.125
SEKKH9 18/12/2014 Call 14.750 2.585 2.585 0.000   0 2.330
SEKKI9 18/12/2014 Put 14.750 0.115 0.115 0.000   0 0.155
SEKKL9 18/12/2014 Call 15.000 2.365 2.365 0.000   0 2.115
SEKKM9 18/12/2014 Put 15.000 0.140 0.140 0.000   6 0.190
SEKS89 18/12/2014 Call 15.010 2.355 2.355 0.000   0 2.105
SEKS99 18/12/2014 Put 15.010 0.145 0.145 0.000   0 0.190
SEKL49 18/12/2014 Call 15.500 1.935 1.935 0.000   76 1.710
SEKL59 18/12/2014 Put 15.500 0.215 0.215 0.000   0 0.285
SEKVB9 18/12/2014 Call 16.000 1.545 1.545 0.000   0 1.340
SEKVC9 18/12/2014 Put 16.000 0.325 0.325 0.000   0 0.410
SEKSB9 18/12/2014 Call 16.010 1.535 1.535 0.000   14 1.330
SEKSA9 18/12/2014 Put 16.010 0.325 0.325 0.000   0 0.410
SEKVJ9 18/12/2014 Call 16.500 1.195 1.195 0.000   0 1.015
SEKVK9 18/12/2014 Put 16.500 0.475 0.475 0.000   50 0.590
SEKZD9 18/12/2014 Call 16.510 1.185 1.185 0.000   0 1.010
SEKZC9 18/12/2014 Put 16.510 0.470 0.470 0.000   0 0.585
SEKV99 18/12/2014 Call 17.000 0.890 0.890 0.000   14 0.750
SEKVA9 18/12/2014 Put 17.000 0.675 0.675 0.000   0 0.820
SEKSC9 18/12/2014 Call 17.010 0.885 0.885 0.000   0 0.740
SEKSD9 18/12/2014 Put 17.010 0.670 0.670 0.000   0 0.810
SEKVH9 18/12/2014 Call 17.500 0.640 0.640 0.000   0 0.530
SEKVI9 18/12/2014 Put 17.500 0.925 0.925 0.000   98 1.100
SEKZE9 18/12/2014 Call 17.510 0.635 0.635 0.000   0 0.525
SEKZF9 18/12/2014 Put 17.510 0.920 0.920 0.000   0 1.090
SEKVF9 18/12/2014 Call 18.000 0.445 0.445 0.000   150 0.365
SEKVG9 18/12/2014 Put 18.000 1.235 1.235 0.000   0 1.430
SEKZH9 18/12/2014 Call 18.010 0.445 0.445 0.000   0 0.360
SEKZG9 18/12/2014 Put 18.010 1.225 1.225 0.000   20 1.420
SEKV79 18/12/2014 Call 18.500 0.305 0.305 0.000   0 0.245
SEKV89 18/12/2014 Put 18.500 1.600 1.600 0.000   0 1.815
SEKZI9 18/12/2014 Call 18.510 0.300 0.300 0.000   0 0.245
SEKZJ9 18/12/2014 Put 18.510 1.580 1.580 0.000   0 1.795
SEKVD9 18/12/2014 Call 19.000 0.205 0.205 0.000   15 0.160
SEKVE9 18/12/2014 Put 19.000 2.005 2.005 0.000   0 2.240
SEKZL9 18/12/2014 Call 19.010 0.200 0.200 0.000   0 0.160
SEKZK9 18/12/2014 Put 19.010 1.980 1.980 0.000   0 2.210
SEKYU9 18/12/2014 Call 19.500 0.135 0.135 0.000   14 0.105
SEKYV9 18/12/2014 Put 19.500 2.445 2.445 0.000   0 2.700
SEKEY7 18/12/2014 Call 19.510 0.135 0.135 0.000   0 0.105
SEKEX7 18/12/2014 Put 19.510 2.410 2.410 0.000   0 2.655
SEKBL7 18/12/2014 Call 20.000 0.090 0.090 0.000   0 0.070
SEKBM7 18/12/2014 Put 20.000 2.915 2.915 0.000   0 3.175
SEKEZ7 18/12/2014 Call 20.010 0.090 0.090 0.000   0 0.070
SEKF17 18/12/2014 Put 20.010 2.865 2.865 0.000   0 3.120
SEKBO7 18/12/2014 Call 20.500 0.060 0.060 0.000   26 0.045
SEKBP7 18/12/2014 Put 20.500 3.395 3.395 0.000   0 3.670
SEKF37 18/12/2014 Call 20.510 0.060 0.060 0.000   0 0.045
SEKF27 18/12/2014 Put 20.510 3.330 3.330 0.000   0 3.600
SEKE87 18/12/2014 Call 21.000 0.040 0.040 0.000   0 0.030
SEKE97 18/12/2014 Put 21.000 3.885 3.885 0.000   0 4.170
SEKF47 18/12/2014 Call 21.010 0.040 0.040 0.000   0 0.030
SEKF57 18/12/2014 Put 21.010 3.810 3.810 0.000   0 4.100
SEKET7 18/12/2014 Call 21.500 0.025 0.025 0.000   0 0.015
SEKEU7 18/12/2014 Put 21.500 4.380 4.380 0.000   0 4.670
SEKF77 18/12/2014 Call 21.510 0.025 0.025 0.000   0 0.015
SEKF67 18/12/2014 Put 21.510 4.290 4.290 0.000   0 4.595
SEKFR7 18/12/2014 Call 22.000 0.015 0.015 0.000   0 0.010
SEKFS7 18/12/2014 Put 22.000 4.880 4.880 0.000   0 5.170
SEKM97 29/01/2015 Call 13.750 3.585 3.585 0.000   0 3.325
SEKMA7 29/01/2015 Put 13.750 0.085 0.085 0.000   0 0.105
SEKLH7 29/01/2015 Call 14.000 3.350 3.350 0.000   0 3.090
SEKLI7 29/01/2015 Put 14.000 0.105 0.105 0.000   0 0.125
SEKLD7 29/01/2015 Call 14.250 3.120 3.120 0.000   0 2.870
SEKLE7 29/01/2015 Put 14.250 0.120 0.120 0.000   0 0.150
SEKLW7 29/01/2015 Call 14.500 2.895 2.895 0.000   0 2.645
SEKLX7 29/01/2015 Put 14.500 0.145 0.145 0.000   0 0.175
SEKLT7 29/01/2015 Call 14.750 2.675 2.675 0.000   0 2.435
SEKLU7 29/01/2015 Put 14.750 0.170 0.170 0.000   0 0.210
SEKLL7 29/01/2015 Call 15.000 2.465 2.465 0.000   0 2.225
SEKLM7 29/01/2015 Put 15.000 0.205 0.205 0.000   0 0.250
SEKLY7 29/01/2015 Call 15.500 2.060 2.060 0.000   0 1.835
SEKLZ7 29/01/2015 Put 15.500 0.295 0.295 0.000   0 0.355
SEKLN7 29/01/2015 Call 16.000 1.680 1.680 0.000   0 1.480
SEKLO7 29/01/2015 Put 16.000 0.415 0.415 0.000   0 0.495
SEKM17 29/01/2015 Call 16.500 1.340 1.340 0.000   0 1.160
SEKM27 29/01/2015 Put 16.500 0.575 0.575 0.000   0 0.675
SEKLB7 29/01/2015 Call 17.000 1.040 1.040 0.000   0 0.890
SEKLC7 29/01/2015 Put 17.000 0.775 0.775 0.000   0 0.905
SEKLR7 29/01/2015 Call 17.500 0.785 0.785 0.000   0 0.665
SEKLS7 29/01/2015 Put 17.500 1.020 1.020 0.000   0 1.180
SEKLF7 29/01/2015 Call 18.000 0.580 0.580 0.000   6 0.485
SEKLG7 29/01/2015 Put 18.000 1.315 1.315 0.000   0 1.500
SEKLJ7 29/01/2015 Call 18.500 0.420 0.420 0.000   0 0.345
SEKLK7 29/01/2015 Put 18.500 1.660 1.660 0.000   0 1.870
SEKL77 29/01/2015 Call 19.000 0.300 0.300 0.000   11 0.240
SEKL87 29/01/2015 Put 19.000 2.045 2.045 0.000   0 2.275
SEKLP7 29/01/2015 Call 19.500 0.210 0.210 0.000   0 0.170
SEKLQ7 29/01/2015 Put 19.500 2.460 2.460 0.000   0 2.715
SEKL97 29/01/2015 Call 20.000 0.145 0.145 0.000   0 0.120
SEKLA7 29/01/2015 Put 20.000 2.910 2.910 0.000   0 3.180
SEKMB7 29/01/2015 Call 20.500 0.100 0.100 0.000   0 0.085
SEKMC7 29/01/2015 Put 20.500 3.380 3.380 0.000   0 3.670
SEKMP7 29/01/2015 Call 21.000 0.070 0.070 0.000   0 0.060
SEKMQ7 29/01/2015 Put 21.000 3.880 3.880 0.000   0 4.160
SEKP17 26/02/2015 Call 14.250 3.175 3.175 0.000   0 2.920
SEKP27 26/02/2015 Put 14.250 0.180 0.180 0.000   0 0.210
SEKN87 26/02/2015 Call 14.500 2.955 2.955 0.000   0 2.715
SEKN97 26/02/2015 Put 14.500 0.210 0.210 0.000   0 0.255
SEKMT7 26/02/2015 Call 14.750 2.745 2.745 0.000   0 2.510
SEKMU7 26/02/2015 Put 14.750 0.250 0.250 0.000   0 0.295
SEKNO7 26/02/2015 Call 15.000 2.540 2.540 0.000   0 2.315
SEKNP7 26/02/2015 Put 15.000 0.295 0.295 0.000   0 0.350
SEKNK7 26/02/2015 Call 15.500 2.150 2.150 0.000   0 1.945
SEKNL7 26/02/2015 Put 15.500 0.405 0.405 0.000   0 0.475
SEKNU7 26/02/2015 Call 16.000 1.795 1.795 0.000   0 1.610
SEKNV7 26/02/2015 Put 16.000 0.545 0.545 0.000   0 0.635
SEKN27 26/02/2015 Call 16.500 1.475 1.475 0.000   0 1.310
SEKN37 26/02/2015 Put 16.500 0.725 0.725 0.000   0 0.830
SEKNW7 26/02/2015 Call 17.000 1.195 1.195 0.000   0 1.045
SEKNX7 26/02/2015 Put 17.000 0.945 0.945 0.000   0 1.070
SEKMV7 26/02/2015 Call 17.500 0.950 0.950 0.000   0 0.825
SEKMW7 26/02/2015 Put 17.500 1.200 1.200 0.000   0 1.345
SEKNQ7 26/02/2015 Call 18.000 0.745 0.745 0.000   0 0.640
SEKNR7 26/02/2015 Put 18.000 1.495 1.495 0.000   0 1.660
SEKMZ7 26/02/2015 Call 18.500 0.580 0.580 0.000   0 0.490
SEKN17 26/02/2015 Put 18.500 1.830 1.830 0.000   0 2.015
SEKNS7 26/02/2015 Call 19.000 0.445 0.445 0.000   100 0.370
SEKNT7 26/02/2015 Put 19.000 2.195 2.195 0.000   0 2.405
SEKMX7 26/02/2015 Call 19.500 0.340 0.340 0.000   0 0.280
SEKMY7 26/02/2015 Put 19.500 2.590 2.590 0.000   0 2.830
SEKN67 26/02/2015 Call 20.000 0.255 0.255 0.000   0 0.215
SEKN77 26/02/2015 Put 20.000 3.020 3.020 0.000   0 3.275
SEKNM7 26/02/2015 Call 20.500 0.195 0.195 0.000   0 0.160
SEKNN7 26/02/2015 Put 20.500 3.470 3.470 0.000   0 3.745
SEKN47 26/02/2015 Call 21.000 0.155 0.155 0.000   0 0.115
SEKN57 26/02/2015 Put 21.000 3.940 3.940 0.000   0 4.230
SEKMD7 26/03/2015 Call 12.000 5.325 5.325 0.000   0 5.045
SEKME7 26/03/2015 Put 12.000 0.065 0.065 0.000   0 0.080
SEKYP8 26/03/2015 Call 12.500 4.850 4.850 0.000   0 4.580
SEKYQ8 26/03/2015 Put 12.500 0.085 0.085 0.000   0 0.100
SEKZ58 26/03/2015 Call 12.750 4.615 4.615 0.000   0 4.345
SEKZ68 26/03/2015 Put 12.750 0.095 0.095 0.000   320 0.115
SEKZ18 26/03/2015 Call 13.000 4.380 4.380 0.000   0 4.110
SEKZ28 26/03/2015 Put 13.000 0.110 0.110 0.000   0 0.130
SEKYR8 26/03/2015 Call 13.250 4.150 4.150 0.000   0 3.880
SEKYS8 26/03/2015 Put 13.250 0.130 0.130 0.000   0 0.150
SEKYN8 26/03/2015 Call 13.500 3.920 3.920 0.000   0 3.655
SEKYO8 26/03/2015 Put 13.500 0.145 0.145 0.000   0 0.175
SEKMG7 26/03/2015 Call 13.510 3.910 3.910 0.000   0 3.645
SEKMF7 26/03/2015 Put 13.510 0.150 0.150 0.000   0 0.175
SEKZ38 26/03/2015 Call 13.750 3.690 3.690 0.000   0 3.435
SEKZ48 26/03/2015 Put 13.750 0.175 0.175 0.000   0 0.200
SEKMH7 26/03/2015 Call 13.760 3.680 3.680 0.000   0 3.425
SEKMI7 26/03/2015 Put 13.760 0.170 0.170 0.000   0 0.200
SEKYV8 26/03/2015 Call 14.000 3.470 3.470 0.000   0 3.215
SEKYW8 26/03/2015 Put 14.000 0.200 0.200 0.000   80 0.235
SEKMK7 26/03/2015 Call 14.010 3.460 3.460 0.000   0 3.205
SEKMJ7 26/03/2015 Put 14.010 0.200 0.200 0.000   0 0.235
SEKJA9 26/03/2015 Call 14.250 3.245 3.245 0.000   0 3.000
SEKJB9 26/03/2015 Put 14.250 0.230 0.230 0.000   0 0.270
SEKML7 26/03/2015 Call 14.260 3.240 3.240 0.000   0 2.990
SEKMM7 26/03/2015 Put 14.260 0.230 0.230 0.000   320 0.270
SEKL69 26/03/2015 Call 14.500 3.035 3.035 0.000   0 2.790
SEKL79 26/03/2015 Put 14.500 0.265 0.265 0.000   0 0.310
SEKVN9 26/03/2015 Call 14.750 2.825 2.825 0.000   0 2.590
SEKVO9 26/03/2015 Put 14.750 0.305 0.305 0.000   100 0.365
SEKVX9 26/03/2015 Call 15.000 2.620 2.620 0.000   0 2.395
SEKVY9 26/03/2015 Put 15.000 0.360 0.360 0.000   0 0.415
SEKVP9 26/03/2015 Call 15.500 2.230 2.230 0.000   0 2.020
SEKVQ9 26/03/2015 Put 15.500 0.475 0.475 0.000   0 0.550
SEKVV9 26/03/2015 Call 16.000 1.875 1.875 0.000   0 1.680
SEKVW9 26/03/2015 Put 16.000 0.620 0.620 0.000   0 0.720
SEKVR9 26/03/2015 Call 16.500 1.550 1.550 0.000   30 1.380
SEKVS9 26/03/2015 Put 16.500 0.805 0.805 0.000   106 0.920
SEKVT9 26/03/2015 Call 17.000 1.265 1.265 0.000   0 1.110
SEKVU9 26/03/2015 Put 17.000 1.020 1.020 0.000   0 1.155
SEKVL9 26/03/2015 Call 17.500 1.015 1.015 0.000   0 0.880
SEKVM9 26/03/2015 Put 17.500 1.275 1.275 0.000   0 1.425
SEKYW9 26/03/2015 Call 18.000 0.800 0.800 0.000   100 0.685
SEKYX9 26/03/2015 Put 18.000 1.570 1.570 0.000   0 1.735
SEKBS7 26/03/2015 Call 18.500 0.625 0.625 0.000   0 0.525
SEKBT7 26/03/2015 Put 18.500 1.895 1.895 0.000   0 2.080
SEKBQ7 26/03/2015 Call 19.000 0.480 0.480 0.000   0 0.405
SEKBR7 26/03/2015 Put 19.000 2.250 2.250 0.000   0 2.460
SEKG87 26/03/2015 Call 19.500 0.365 0.365 0.000   0 0.305
SEKG97 26/03/2015 Put 19.500 2.635 2.635 0.000   0 2.860
SEKG47 26/03/2015 Call 20.000 0.275 0.275 0.000   0 0.230
SEKG57 26/03/2015 Put 20.000 3.050 3.050 0.000   0 3.285
SEKG67 26/03/2015 Call 20.500 0.210 0.210 0.000   0 0.175
SEKG77 26/03/2015 Put 20.500 3.475 3.475 0.000   0 3.735
SEKGK7 26/03/2015 Call 21.000 0.160 0.160 0.000   100 0.130
SEKGL7 26/03/2015 Put 21.000 3.925 3.925 0.000   0 4.195
SEKGT7 26/03/2015 Call 21.010 0.155 0.155 0.000   0 0.130
SEKGS7 26/03/2015 Put 21.010 3.805 3.805 0.000   0 4.065
SEKGM7 26/03/2015 Call 21.500 0.120 0.120 0.000   0 0.105
SEKGN7 26/03/2015 Put 21.500 4.400 4.400 0.000   0 4.670
SEKGU7 26/03/2015 Call 22.010 0.085 0.085 0.000   0 0.075
SEKGV7 26/03/2015 Put 22.010 4.710 4.710 0.000   0 4.975
SEKGX7 26/03/2015 Call 23.010 0.045 0.045 0.000   0 0.040
SEKGW7 26/03/2015 Put 23.010 5.640 5.640 0.000   20 5.910
SEKL37 25/06/2015 Call 13.750 3.795 3.795 0.000   0 3.555
SEKL47 25/06/2015 Put 13.750 0.300 0.300 0.000   100 0.345
SEKKY7 25/06/2015 Call 14.000 3.585 3.585 0.000   0 3.345
SEKKZ7 25/06/2015 Put 14.000 0.340 0.340 0.000   0 0.385
SEKKQ7 25/06/2015 Call 14.250 3.380 3.380 0.000   0 3.150
SEKKR7 25/06/2015 Put 14.250 0.380 0.380 0.000   0 0.435
SEKKA7 25/06/2015 Call 14.500 3.185 3.185 0.000   0 2.955
SEKKB7 25/06/2015 Put 14.500 0.435 0.435 0.000   0 0.485
SEKKM7 25/06/2015 Call 14.750 2.990 2.990 0.000   0 2.765
SEKKN7 25/06/2015 Put 14.750 0.485 0.485 0.000   0 0.550
SEKL17 25/06/2015 Call 15.000 2.800 2.800 0.000   0 2.585
SEKL27 25/06/2015 Put 15.000 0.545 0.545 0.000   0 0.615
SEKKK7 25/06/2015 Call 15.500 2.445 2.445 0.000   0 2.240
SEKKL7 25/06/2015 Put 15.500 0.685 0.685 0.000   0 0.770
SEKKE7 25/06/2015 Call 16.000 2.115 2.115 0.000   0 1.920
SEKKF7 25/06/2015 Put 16.000 0.860 0.860 0.000   0 0.950
SEKKI7 25/06/2015 Call 16.500 1.815 1.815 0.000   0 1.640
SEKKJ7 25/06/2015 Put 16.500 1.055 1.055 0.000   0 1.165
SEKKC7 25/06/2015 Call 17.000 1.535 1.535 0.000   30 1.385
SEKKD7 25/06/2015 Put 17.000 1.275 1.275 0.000   30 1.405
SEKKO7 25/06/2015 Call 17.500 1.295 1.295 0.000   0 1.155
SEKKP7 25/06/2015 Put 17.500 1.530 1.530 0.000   0 1.675
SEKKU7 25/06/2015 Call 18.000 1.080 1.080 0.000   0 0.955
SEKKV7 25/06/2015 Put 18.000 1.810 1.810 0.000   0 1.970
SEKKG7 25/06/2015 Call 18.500 0.890 0.890 0.000   0 0.790
SEKKH7 25/06/2015 Put 18.500 2.120 2.120 0.000   0 2.300
SEKKS7 25/06/2015 Call 19.000 0.730 0.730 0.000   0 0.640
SEKKT7 25/06/2015 Put 19.000 2.455 2.455 0.000   0 2.655
SEKKW7 25/06/2015 Call 19.500 0.595 0.595 0.000   0 0.520
SEKKX7 25/06/2015 Put 19.500 2.820 2.820 0.000   0 3.030
SEKK87 25/06/2015 Call 20.000 0.485 0.485 0.000   0 0.425
SEKK97 25/06/2015 Put 20.000 3.205 3.205 0.000   0 3.435
SEKL57 25/06/2015 Call 20.500 0.395 0.395 0.000   100 0.340
SEKL67 25/06/2015 Put 20.500 3.610 3.610 0.000   0 3.850
SEKMR7 25/06/2015 Call 21.000 0.320 0.320 0.000   0 0.275
SEKMS7 25/06/2015 Put 21.000 4.035 4.035 0.000   0 4.290

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.