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 | 11.200  |
0.250 | 10.970 | 11.200 | 11.000 | 11.200 | 10.880 | 2,199,037 | Options | Warrants & Structured Products | CFDs | 
|
Options( Show Open Interest only )
| Code | Expiry date |
P/C | Exercise | Bid | Offer | Last | Volume | Open interest |
Margin Price |
|---|---|---|---|---|---|---|---|---|---|
| SEKNT7 | 30/05/2013 | Call | 4.900 | 6.305 | 6.305 | 0.000 | 0 | 6.305 | |
| SEKN37 | 30/05/2013 | Call | 5.000 | 6.205 | 6.205 | 0.000 | 0 | 6.205 | |
| SEKP77 | 30/05/2013 | Call | 5.010 | 6.195 | 6.195 | 0.000 | 0 | 6.195 | |
| SEKNZ7 | 30/05/2013 | Call | 5.250 | 5.955 | 5.955 | 0.000 | 0 | 5.955 | |
| SEKP87 | 30/05/2013 | Call | 5.260 | 5.945 | 5.945 | 0.000 | 0 | 5.945 | |
| SEKNL7 | 30/05/2013 | Call | 5.500 | 5.705 | 5.705 | 0.000 | 0 | 5.705 | |
| SEKPL7 | 30/05/2013 | Call | 5.510 | 5.695 | 5.695 | 0.000 | 0 | 5.695 | |
| SEKNN7 | 30/05/2013 | Call | 5.750 | 5.455 | 5.455 | 0.000 | 0 | 5.455 | |
| SEKPM7 | 30/05/2013 | Call | 5.760 | 5.445 | 5.445 | 0.000 | 0 | 5.445 | |
| SEKN17 | 30/05/2013 | Call | 6.000 | 5.205 | 5.205 | 0.000 | 0 | 5.205 | |
| SEKPP7 | 30/05/2013 | Call | 6.010 | 5.195 | 5.195 | 0.000 | 0 | 5.195 | |
| SEKN57 | 30/05/2013 | Call | 6.250 | 4.955 | 4.955 | 0.000 | 0 | 4.955 | |
| SEKNX7 | 30/05/2013 | Call | 6.500 | 4.705 | 4.705 | 0.000 | 0 | 4.705 | |
| SEKNP7 | 30/05/2013 | Call | 6.750 | 4.455 | 4.455 | 0.000 | 0 | 4.455 | |
| SEKMY7 | 30/05/2013 | Call | 7.000 | 4.205 | 4.205 | 0.000 | 0 | 4.205 | |
| SEKPQ7 | 30/05/2013 | Call | 7.010 | 4.195 | 4.195 | 0.000 | 0 | 4.195 | |
| SEKN77 | 30/05/2013 | Call | 7.250 | 3.955 | 3.955 | 0.000 | 0 | 3.955 | |
| SEKPT7 | 30/05/2013 | Call | 7.260 | 3.945 | 3.945 | 0.000 | 0 | 3.945 | |
| SEKNV7 | 30/05/2013 | Call | 7.500 | 3.705 | 3.705 | 0.000 | 0 | 3.705 | |
| SEKPU7 | 30/05/2013 | Call | 7.510 | 3.700 | 3.700 | 0.000 | 0 | 3.700 | |
| SEKN97 | 30/05/2013 | Call | 7.750 | 3.455 | 3.455 | 0.000 | 0 | 3.455 | |
| SEKPX7 | 30/05/2013 | Call | 7.760 | 3.450 | 3.450 | 0.000 | 0 | 3.450 | |
| SEKP27 | 30/05/2013 | Call | 8.000 | 3.205 | 3.205 | 0.000 | 0 | 3.205 | |
| SEKPY7 | 30/05/2013 | Call | 8.010 | 3.200 | 3.200 | 0.000 | 0 | 3.200 | |
| SEKNR7 | 30/05/2013 | Call | 8.250 | 2.955 | 2.955 | 0.000 | 0 | 2.955 | |
| SEKQ27 | 30/05/2013 | Call | 8.260 | 2.950 | 2.950 | 0.000 | 0 | 2.950 | |
| SEKP47 | 30/05/2013 | Call | 8.500 | 2.705 | 2.705 | 0.000 | 0 | 2.705 | |
| SEKQ37 | 30/05/2013 | Call | 8.510 | 2.700 | 2.700 | 0.000 | 0 | 2.700 | |
| SEKQ77 | 30/05/2013 | Call | 8.750 | 2.455 | 2.455 | 0.000 | 0 | 2.455 | |
| SEKTE7 | 30/05/2013 | Call | 8.760 | 2.450 | 2.450 | 0.000 | 0 | 2.450 | |
| SEKR87 | 30/05/2013 | Call | 9.000 | 2.205 | 2.205 | 0.000 | 0 | 2.205 | |
| SEKTF7 | 30/05/2013 | Call | 9.010 | 2.200 | 2.200 | 0.000 | 0 | 2.200 | |
| SEKRZ7 | 30/05/2013 | Call | 9.250 | 1.955 | 1.955 | 0.000 | 0 | 1.955 | |
| SEKTI7 | 30/05/2013 | Call | 9.260 | 1.945 | 1.945 | 0.000 | 0 | 1.945 | |
| SEKRX7 | 30/05/2013 | Call | 9.500 | 1.710 | 1.710 | 0.000 | 0 | 1.710 | |
| SEKT77 | 30/05/2013 | Call | 9.750 | 1.465 | 1.465 | 0.000 | 0 | 1.465 | |
| SEKUQ7 | 30/05/2013 | Call | 10.000 | 1.215 | 1.215 | 0.000 | 0 | 1.215 | |
| SEKV37 | 30/05/2013 | Call | 10.250 | 0.970 | 0.970 | 0.000 | 30 | 0.970 | |
| SEKVF7 | 30/05/2013 | Call | 10.500 | 0.735 | 0.735 | 0.000 | 30 | 0.735 | |
| SEKW27 | 30/05/2013 | Call | 10.750 | 0.515 | 0.515 | 0.000 | 124 | 0.515 | |
| SEKVZ7 | 30/05/2013 | Call | 11.000 | 0.335 | 0.335 | 0.000 | 530 | 0.335 | |
| SEKVX7 | 30/05/2013 | Call | 11.250 | 0.195 | 0.195 | 0.000 | 490 | 0.195 | |
| SEKWQ7 | 30/05/2013 | Call | 11.500 | 0.100 | 0.100 | 0.000 | 590 | 0.100 | |
| SEKWO7 | 30/05/2013 | Call | 11.750 | 0.045 | 0.045 | 0.000 | 178 | 0.045 | |
| SEKYI7 | 30/05/2013 | Call | 12.000 | 0.020 | 0.020 | 0.000 | 121 | 0.020 | |
| SEKZ27 | 30/05/2013 | Call | 12.250 | 0.006 | 0.006 | 0.000 | 0 | 0.006 | |
| SEKYZ7 | 30/05/2013 | Call | 12.500 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| SEKBO8 | 30/05/2013 | Call | 12.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKCY8 | 30/05/2013 | Call | 13.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKD18 | 30/05/2013 | Call | 13.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQH7 | 27/06/2013 | Call | 5.250 | 5.965 | 5.965 | 0.000 | 0 | 5.965 | |
| SEKR27 | 27/06/2013 | Call | 5.500 | 5.715 | 5.715 | 0.000 | 0 | 5.715 | |
| SEKQT7 | 27/06/2013 | Call | 5.750 | 5.465 | 5.465 | 0.000 | 0 | 5.465 | |
| SEKQ97 | 27/06/2013 | Call | 6.000 | 5.215 | 5.215 | 0.000 | 0 | 5.215 | |
| SEKQJ7 | 27/06/2013 | Call | 6.250 | 4.965 | 4.965 | 0.000 | 0 | 4.965 | |
| SEKQX7 | 27/06/2013 | Call | 6.500 | 4.720 | 4.720 | 0.000 | 0 | 4.720 | |
| SEKQV7 | 27/06/2013 | Call | 6.750 | 4.470 | 4.470 | 0.000 | 0 | 4.470 | |
| SEKQB7 | 27/06/2013 | Call | 7.000 | 4.220 | 4.220 | 0.000 | 0 | 4.220 | |
| SEKQR7 | 27/06/2013 | Call | 7.250 | 3.970 | 3.970 | 0.000 | 0 | 3.970 | |
| SEKQL7 | 27/06/2013 | Call | 7.500 | 3.720 | 3.720 | 0.000 | 0 | 3.720 | |
| SEKQF7 | 27/06/2013 | Call | 7.750 | 3.470 | 3.470 | 0.000 | 0 | 3.470 | |
| SEKQZ7 | 27/06/2013 | Call | 8.000 | 3.220 | 3.220 | 0.000 | 11 | 3.220 | |
| SEKQP7 | 27/06/2013 | Call | 8.250 | 2.975 | 2.975 | 0.000 | 0 | 2.975 | |
| SEKQN7 | 27/06/2013 | Call | 8.500 | 2.725 | 2.725 | 0.000 | 50 | 2.725 | |
| SEKQD7 | 27/06/2013 | Call | 8.750 | 2.480 | 2.480 | 0.000 | 0 | 2.480 | |
| SEKTJ7 | 27/06/2013 | Call | 8.760 | 2.475 | 2.475 | 0.000 | 0 | 2.475 | |
| SEKRF7 | 27/06/2013 | Call | 9.000 | 2.230 | 2.230 | 0.000 | 0 | 2.230 | |
| SEKTM7 | 27/06/2013 | Call | 9.010 | 2.220 | 2.220 | 0.000 | 0 | 2.220 | |
| SEKS27 | 27/06/2013 | Call | 9.250 | 1.990 | 1.990 | 0.000 | 0 | 1.990 | |
| SEKTN7 | 27/06/2013 | Call | 9.260 | 1.980 | 1.980 | 0.000 | 0 | 1.980 | |
| SEKS47 | 27/06/2013 | Call | 9.500 | 1.755 | 1.755 | 0.000 | 0 | 1.755 | |
| SEKT97 | 27/06/2013 | Call | 9.750 | 1.525 | 1.525 | 0.000 | 0 | 1.525 | |
| SEKUS7 | 27/06/2013 | Call | 10.000 | 1.305 | 1.305 | 0.000 | 19 | 1.305 | |
| SEKV57 | 27/06/2013 | Call | 10.250 | 1.085 | 1.085 | 0.000 | 0 | 1.085 | |
| SEKVH7 | 27/06/2013 | Call | 10.500 | 0.880 | 0.880 | 0.000 | 30 | 0.880 | |
| SEKW47 | 27/06/2013 | Call | 10.750 | 0.695 | 0.695 | 0.000 | 39 | 0.695 | |
| SEKW67 | 27/06/2013 | Call | 11.000 | 0.530 | 0.530 | 0.000 | 92 | 0.530 | |
| SEKW87 | 27/06/2013 | Call | 11.250 | 0.360 | 0.360 | 0.345 | 65 | 217 | 0.360 |
| SEKWU7 | 27/06/2013 | Call | 11.500 | 0.285 | 0.285 | 0.250 | 25 | 133 | 0.285 |
| SEKWS7 | 27/06/2013 | Call | 11.750 | 0.205 | 0.205 | 0.000 | 0 | 0.205 | |
| SEKYK7 | 27/06/2013 | Call | 12.000 | 0.150 | 0.150 | 0.000 | 0 | 0.150 | |
| SEKZ47 | 27/06/2013 | Call | 12.250 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| SEKZ67 | 27/06/2013 | Call | 12.500 | 0.070 | 0.070 | 0.000 | 0 | 0.070 | |
| SEKBQ8 | 27/06/2013 | Call | 12.750 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| SEKD58 | 27/06/2013 | Call | 13.000 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| SEKD38 | 27/06/2013 | Call | 13.250 | 0.020 | 0.020 | 0.000 | 0 | 0.020 | |
| SEKSY7 | 25/07/2013 | Call | 6.000 | 5.230 | 5.230 | 0.000 | 0 | 5.230 | |
| SEKS67 | 25/07/2013 | Call | 6.250 | 4.980 | 4.980 | 0.000 | 0 | 4.980 | |
| SEKTQ7 | 25/07/2013 | Call | 6.260 | 4.970 | 4.970 | 0.000 | 0 | 4.970 | |
| SEKSI7 | 25/07/2013 | Call | 6.500 | 4.730 | 4.730 | 0.000 | 0 | 4.730 | |
| SEKTR7 | 25/07/2013 | Call | 6.510 | 4.720 | 4.720 | 0.000 | 0 | 4.720 | |
| SEKSO7 | 25/07/2013 | Call | 6.750 | 4.485 | 4.485 | 0.000 | 0 | 4.485 | |
| SEKTU7 | 25/07/2013 | Call | 6.760 | 4.475 | 4.475 | 0.000 | 0 | 4.475 | |
| SEKSU7 | 25/07/2013 | Call | 7.000 | 4.235 | 4.235 | 0.000 | 0 | 4.235 | |
| SEKTV7 | 25/07/2013 | Call | 7.010 | 4.225 | 4.225 | 0.000 | 0 | 4.225 | |
| SEKSE7 | 25/07/2013 | Call | 7.250 | 3.985 | 3.985 | 0.000 | 0 | 3.985 | |
| SEKTY7 | 25/07/2013 | Call | 7.260 | 3.975 | 3.975 | 0.000 | 0 | 3.975 | |
| SEKSA7 | 25/07/2013 | Call | 7.500 | 3.735 | 3.735 | 0.000 | 0 | 3.735 | |
| SEKTZ7 | 25/07/2013 | Call | 7.510 | 3.730 | 3.730 | 0.000 | 0 | 3.730 | |
| SEKSS7 | 25/07/2013 | Call | 7.750 | 3.490 | 3.490 | 0.000 | 0 | 3.490 | |
| SEKU37 | 25/07/2013 | Call | 7.760 | 3.480 | 3.480 | 0.000 | 0 | 3.480 | |
| SEKSW7 | 25/07/2013 | Call | 8.000 | 3.240 | 3.240 | 0.000 | 0 | 3.240 | |
| SEKU47 | 25/07/2013 | Call | 8.010 | 3.235 | 3.235 | 0.000 | 0 | 3.235 | |
| SEKSG7 | 25/07/2013 | Call | 8.250 | 2.995 | 2.995 | 0.000 | 0 | 2.995 | |
| SEKU77 | 25/07/2013 | Call | 8.260 | 2.985 | 2.985 | 0.000 | 65 | 2.985 | |
| SEKSC7 | 25/07/2013 | Call | 8.500 | 2.750 | 2.750 | 0.000 | 0 | 2.750 | |
| SEKU87 | 25/07/2013 | Call | 8.510 | 2.745 | 2.745 | 0.000 | 0 | 2.745 | |
| SEKSK7 | 25/07/2013 | Call | 8.750 | 2.510 | 2.510 | 0.000 | 0 | 2.510 | |
| SEKUB7 | 25/07/2013 | Call | 8.760 | 2.505 | 2.505 | 0.000 | 0 | 2.505 | |
| SEKS87 | 25/07/2013 | Call | 9.000 | 2.275 | 2.275 | 0.000 | 0 | 2.275 | |
| SEKUD7 | 25/07/2013 | Call | 9.010 | 2.265 | 2.265 | 0.000 | 0 | 2.265 | |
| SEKSM7 | 25/07/2013 | Call | 9.250 | 2.045 | 2.045 | 0.000 | 0 | 2.045 | |
| SEKUE7 | 25/07/2013 | Call | 9.260 | 2.035 | 2.035 | 0.000 | 0 | 2.035 | |
| SEKSQ7 | 25/07/2013 | Call | 9.500 | 1.820 | 1.820 | 0.000 | 0 | 1.820 | |
| SEKUH7 | 25/07/2013 | Call | 9.510 | 1.815 | 1.815 | 0.000 | 0 | 1.815 | |
| SEKTB7 | 25/07/2013 | Call | 9.750 | 1.605 | 1.605 | 0.000 | 0 | 1.605 | |
| SEKUI7 | 25/07/2013 | Call | 9.760 | 1.600 | 1.600 | 0.000 | 0 | 1.600 | |
| SEKUU7 | 25/07/2013 | Call | 10.000 | 1.400 | 1.400 | 0.000 | 0 | 1.400 | |
| SEKXY7 | 25/07/2013 | Call | 10.010 | 1.390 | 1.390 | 0.000 | 0 | 1.390 | |
| SEKV77 | 25/07/2013 | Call | 10.250 | 1.195 | 1.195 | 0.000 | 0 | 1.195 | |
| SEKXZ7 | 25/07/2013 | Call | 10.260 | 1.190 | 1.190 | 0.000 | 0 | 1.190 | |
| SEKVJ7 | 25/07/2013 | Call | 10.500 | 1.000 | 1.000 | 0.000 | 0 | 1.000 | |
| SEKY37 | 25/07/2013 | Call | 10.510 | 1.005 | 1.005 | 0.000 | 0 | 1.005 | |
| SEKWA7 | 25/07/2013 | Call | 10.750 | 0.825 | 0.825 | 0.000 | 0 | 0.825 | |
| SEKY47 | 25/07/2013 | Call | 10.760 | 0.835 | 0.835 | 0.000 | 0 | 0.835 | |
| SEKWE7 | 25/07/2013 | Call | 11.000 | 0.670 | 0.670 | 0.000 | 32 | 0.670 | |
| SEKWC7 | 25/07/2013 | Call | 11.250 | 0.540 | 0.540 | 0.000 | 15 | 0.540 | |
| SEKWW7 | 25/07/2013 | Call | 11.500 | 0.420 | 0.420 | 0.000 | 0 | 0.420 | |
| SEKWY7 | 25/07/2013 | Call | 11.750 | 0.330 | 0.330 | 0.000 | 0 | 0.330 | |
| SEKYM7 | 25/07/2013 | Call | 12.000 | 0.255 | 0.255 | 0.000 | 0 | 0.255 | |
| SEKZ87 | 25/07/2013 | Call | 12.250 | 0.195 | 0.195 | 0.000 | 0 | 0.195 | |
| SEKZA7 | 25/07/2013 | Call | 12.500 | 0.150 | 0.150 | 0.000 | 0 | 0.150 | |
| SEKBS8 | 25/07/2013 | Call | 12.750 | 0.110 | 0.110 | 0.000 | 0 | 0.110 | |
| SEKD98 | 25/07/2013 | Call | 13.000 | 0.080 | 0.080 | 0.000 | 0 | 0.080 | |
| SEKD78 | 25/07/2013 | Call | 13.250 | 0.060 | 0.060 | 0.000 | 0 | 0.060 | |
| SEKXO7 | 29/08/2013 | Call | 8.250 | 3.040 | 3.040 | 0.000 | 0 | 3.040 | |
| SEKX57 | 29/08/2013 | Call | 8.500 | 2.795 | 2.795 | 0.000 | 0 | 2.795 | |
| SEKX77 | 29/08/2013 | Call | 8.750 | 2.555 | 2.555 | 0.000 | 0 | 2.555 | |
| SEKXI7 | 29/08/2013 | Call | 9.000 | 2.325 | 2.325 | 0.000 | 0 | 2.325 | |
| SEKXM7 | 29/08/2013 | Call | 9.250 | 2.080 | 2.080 | 0.000 | 0 | 2.080 | |
| SEKXD7 | 29/08/2013 | Call | 9.500 | 1.875 | 1.875 | 0.000 | 0 | 1.875 | |
| SEKX97 | 29/08/2013 | Call | 9.750 | 1.660 | 1.660 | 0.000 | 0 | 1.660 | |
| SEKXS7 | 29/08/2013 | Call | 10.000 | 1.455 | 1.455 | 0.000 | 0 | 1.455 | |
| SEKY77 | 29/08/2013 | Call | 10.010 | 1.445 | 1.445 | 0.000 | 0 | 1.445 | |
| SEKXK7 | 29/08/2013 | Call | 10.250 | 1.260 | 1.260 | 0.000 | 0 | 1.260 | |
| SEKY87 | 29/08/2013 | Call | 10.260 | 1.255 | 1.255 | 0.000 | 0 | 1.255 | |
| SEKXG7 | 29/08/2013 | Call | 10.500 | 1.080 | 1.080 | 0.000 | 0 | 1.080 | |
| SEKYB7 | 29/08/2013 | Call | 10.510 | 1.075 | 1.075 | 0.000 | 0 | 1.075 | |
| SEKX17 | 29/08/2013 | Call | 10.750 | 0.920 | 0.920 | 0.000 | 30 | 0.920 | |
| SEKYC7 | 29/08/2013 | Call | 10.760 | 0.915 | 0.915 | 0.000 | 50 | 0.915 | |
| SEKXU7 | 29/08/2013 | Call | 11.000 | 0.775 | 0.775 | 0.000 | 0 | 0.775 | |
| SEKXQ7 | 29/08/2013 | Call | 11.250 | 0.640 | 0.640 | 0.000 | 100 | 0.640 | |
| SEKXB7 | 29/08/2013 | Call | 11.500 | 0.520 | 0.520 | 0.000 | 30 | 0.520 | |
| SEKX37 | 29/08/2013 | Call | 11.750 | 0.415 | 0.415 | 0.000 | 100 | 0.415 | |
| SEKYO7 | 29/08/2013 | Call | 12.000 | 0.340 | 0.340 | 0.000 | 0 | 0.340 | |
| SEKZC7 | 29/08/2013 | Call | 12.250 | 0.265 | 0.265 | 0.000 | 0 | 0.265 | |
| SEKZE7 | 29/08/2013 | Call | 12.500 | 0.210 | 0.210 | 0.000 | 0 | 0.210 | |
| SEKBU8 | 29/08/2013 | Call | 12.750 | 0.190 | 0.190 | 0.000 | 0 | 0.190 | |
| SEKDL8 | 29/08/2013 | Call | 13.000 | 0.130 | 0.130 | 0.000 | 0 | 0.130 | |
| SEKDN8 | 29/08/2013 | Call | 13.250 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| SEKBH8 | 26/09/2013 | Call | 8.250 | 3.045 | 3.045 | 0.000 | 0 | 3.045 | |
| SEKB28 | 26/09/2013 | Call | 8.500 | 2.810 | 2.810 | 0.000 | 0 | 2.810 | |
| SEKB88 | 26/09/2013 | Call | 8.750 | 2.570 | 2.570 | 0.000 | 0 | 2.570 | |
| SEKZG7 | 26/09/2013 | Call | 9.000 | 2.345 | 2.345 | 0.000 | 0 | 2.345 | |
| SEKZQ7 | 26/09/2013 | Call | 9.250 | 2.105 | 2.105 | 0.000 | 0 | 2.105 | |
| SEKZU7 | 26/09/2013 | Call | 9.500 | 1.905 | 1.905 | 0.000 | 0 | 1.905 | |
| SEKB68 | 26/09/2013 | Call | 9.750 | 1.690 | 1.690 | 0.000 | 0 | 1.690 | |
| SEKZI7 | 26/09/2013 | Call | 10.000 | 1.490 | 1.490 | 0.000 | 0 | 1.490 | |
| SEKZM7 | 26/09/2013 | Call | 10.250 | 1.305 | 1.305 | 0.000 | 0 | 1.305 | |
| SEKZW7 | 26/09/2013 | Call | 10.500 | 1.135 | 1.135 | 0.000 | 0 | 1.135 | |
| SEKB48 | 26/09/2013 | Call | 10.750 | 0.975 | 0.975 | 0.000 | 0 | 0.975 | |
| SEKZO7 | 26/09/2013 | Call | 11.000 | 0.830 | 0.830 | 0.000 | 0 | 0.830 | |
| SEKZY7 | 26/09/2013 | Call | 11.250 | 0.695 | 0.695 | 0.000 | 30 | 0.695 | |
| SEKBF8 | 26/09/2013 | Call | 11.500 | 0.580 | 0.580 | 0.000 | 0 | 0.580 | |
| SEKZK7 | 26/09/2013 | Call | 11.750 | 0.475 | 0.475 | 0.000 | 0 | 0.475 | |
| SEKZS7 | 26/09/2013 | Call | 12.000 | 0.390 | 0.390 | 0.000 | 0 | 0.390 | |
| SEKBJ8 | 26/09/2013 | Call | 12.250 | 0.320 | 0.320 | 0.000 | 0 | 0.320 | |
| SEKBL8 | 26/09/2013 | Call | 12.500 | 0.255 | 0.255 | 0.000 | 0 | 0.255 | |
| SEKBW8 | 26/09/2013 | Call | 12.750 | 0.235 | 0.235 | 0.000 | 0 | 0.235 | |
| SEKDR8 | 26/09/2013 | Call | 13.000 | 0.170 | 0.170 | 0.000 | 0 | 0.170 | |
| SEKDP8 | 26/09/2013 | Call | 13.250 | 0.140 | 0.140 | 0.000 | 0 | 0.140 | |
| SEKDY8 | 24/10/2013 | Call | 7.510 | 3.710 | 3.710 | 0.000 | 0 | 3.710 | |
| SEKDZ8 | 24/10/2013 | Call | 8.010 | 3.235 | 3.235 | 0.000 | 0 | 3.235 | |
| SEKF68 | 24/10/2013 | Call | 8.500 | 2.825 | 2.825 | 0.000 | 0 | 2.825 | |
| SEKE38 | 24/10/2013 | Call | 8.510 | 2.765 | 2.765 | 0.000 | 0 | 2.765 | |
| SEKF48 | 24/10/2013 | Call | 8.750 | 2.585 | 2.585 | 0.000 | 0 | 2.585 | |
| SEKF28 | 24/10/2013 | Call | 9.000 | 2.365 | 2.365 | 0.000 | 0 | 2.365 | |
| SEKE48 | 24/10/2013 | Call | 9.010 | 2.315 | 2.315 | 0.000 | 0 | 2.315 | |
| SEKC18 | 24/10/2013 | Call | 9.250 | 2.140 | 2.140 | 0.000 | 0 | 2.140 | |
| SEKCI8 | 24/10/2013 | Call | 9.500 | 1.930 | 1.930 | 0.000 | 0 | 1.930 | |
| SEKE78 | 24/10/2013 | Call | 9.510 | 1.890 | 1.890 | 0.000 | 0 | 1.890 | |
| SEKCO8 | 24/10/2013 | Call | 9.750 | 1.725 | 1.725 | 0.000 | 0 | 1.725 | |
| SEKE88 | 24/10/2013 | Call | 9.760 | 1.700 | 1.700 | 0.000 | 0 | 1.700 | |
| SEKCQ8 | 24/10/2013 | Call | 10.000 | 1.540 | 1.540 | 0.000 | 0 | 1.540 | |
| SEKEG8 | 24/10/2013 | Call | 10.010 | 1.505 | 1.505 | 0.000 | 0 | 1.505 | |
| SEKC38 | 24/10/2013 | Call | 10.250 | 1.355 | 1.355 | 0.000 | 0 | 1.355 | |
| SEKEH8 | 24/10/2013 | Call | 10.260 | 1.335 | 1.335 | 0.000 | 0 | 1.335 | |
| SEKCG8 | 24/10/2013 | Call | 10.500 | 1.190 | 1.190 | 0.000 | 0 | 1.190 | |
| SEKEK8 | 24/10/2013 | Call | 10.510 | 1.165 | 1.165 | 0.000 | 0 | 1.165 | |
| SEKCM8 | 24/10/2013 | Call | 10.750 | 1.035 | 1.035 | 0.000 | 0 | 1.035 | |
| SEKEL8 | 24/10/2013 | Call | 10.760 | 1.020 | 1.020 | 0.000 | 0 | 1.020 | |
| SEKCU8 | 24/10/2013 | Call | 11.000 | 0.895 | 0.895 | 0.000 | 0 | 0.895 | |
| SEKEO8 | 24/10/2013 | Call | 11.010 | 0.880 | 0.880 | 0.000 | 65 | 0.880 | |
| SEKC98 | 24/10/2013 | Call | 11.250 | 0.765 | 0.765 | 0.000 | 0 | 0.765 | |
| SEKEP8 | 24/10/2013 | Call | 11.260 | 0.750 | 0.750 | 0.000 | 0 | 0.750 | |
| SEKBY8 | 24/10/2013 | Call | 11.500 | 0.645 | 0.645 | 0.000 | 0 | 0.645 | |
| SEKES8 | 24/10/2013 | Call | 11.510 | 0.635 | 0.635 | 0.000 | 0 | 0.635 | |
| SEKCK8 | 24/10/2013 | Call | 11.750 | 0.545 | 0.545 | 0.000 | 0 | 0.545 | |
| SEKET8 | 24/10/2013 | Call | 11.760 | 0.535 | 0.535 | 0.000 | 0 | 0.535 | |
| SEKCW8 | 24/10/2013 | Call | 12.000 | 0.460 | 0.460 | 0.000 | 0 | 0.460 | |
| SEKEW8 | 24/10/2013 | Call | 12.010 | 0.455 | 0.455 | 0.000 | 0 | 0.455 | |
| SEKC78 | 24/10/2013 | Call | 12.250 | 0.375 | 0.375 | 0.000 | 0 | 0.375 | |
| SEKEX8 | 24/10/2013 | Call | 12.260 | 0.370 | 0.370 | 0.000 | 0 | 0.370 | |
| SEKC58 | 24/10/2013 | Call | 12.500 | 0.315 | 0.315 | 0.000 | 22 | 0.315 | |
| SEKF18 | 24/10/2013 | Call | 12.510 | 0.315 | 0.315 | 0.000 | 0 | 0.315 | |
| SEKCS8 | 24/10/2013 | Call | 12.750 | 0.300 | 0.300 | 0.000 | 0 | 0.300 | |
| SEKDV8 | 24/10/2013 | Call | 13.000 | 0.220 | 0.220 | 0.000 | 0 | 0.220 | |
| SEKDT8 | 24/10/2013 | Call | 13.250 | 0.180 | 0.180 | 0.000 | 0 | 0.180 | |
| SEKNU7 | 30/05/2013 | Put | 4.900 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKN47 | 30/05/2013 | Put | 5.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKP67 | 30/05/2013 | Put | 5.010 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKP17 | 30/05/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKP97 | 30/05/2013 | Put | 5.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKNM7 | 30/05/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKPK7 | 30/05/2013 | Put | 5.510 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKNO7 | 30/05/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKPN7 | 30/05/2013 | Put | 5.760 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKN27 | 30/05/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKPO7 | 30/05/2013 | Put | 6.010 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKN67 | 30/05/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKNY7 | 30/05/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKNQ7 | 30/05/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKMZ7 | 30/05/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKPR7 | 30/05/2013 | Put | 7.010 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKN87 | 30/05/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKPS7 | 30/05/2013 | Put | 7.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKNW7 | 30/05/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKPV7 | 30/05/2013 | Put | 7.510 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKNK7 | 30/05/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKPW7 | 30/05/2013 | Put | 7.760 | 0.000 | 0.000 | 0.000 | 90 | 0.000 | |
| SEKP37 | 30/05/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKPZ7 | 30/05/2013 | Put | 8.010 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKNS7 | 30/05/2013 | Put | 8.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQ17 | 30/05/2013 | Put | 8.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKP57 | 30/05/2013 | Put | 8.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQ47 | 30/05/2013 | Put | 8.510 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQ87 | 30/05/2013 | Put | 8.750 | 0.000 | 0.000 | 0.000 | 50 | 0.000 | |
| SEKTD7 | 30/05/2013 | Put | 8.760 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKR97 | 30/05/2013 | Put | 9.000 | 0.000 | 0.000 | 0.000 | 590 | 0.000 | |
| SEKTG7 | 30/05/2013 | Put | 9.010 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKS17 | 30/05/2013 | Put | 9.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKTH7 | 30/05/2013 | Put | 9.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKRY7 | 30/05/2013 | Put | 9.500 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SEKT87 | 30/05/2013 | Put | 9.750 | 0.003 | 0.003 | 0.000 | 100 | 0.003 | |
| SEKUR7 | 30/05/2013 | Put | 10.000 | 0.009 | 0.009 | 0.000 | 129 | 0.009 | |
| SEKV47 | 30/05/2013 | Put | 10.250 | 0.020 | 0.020 | 0.000 | 14 | 0.020 | |
| SEKVG7 | 30/05/2013 | Put | 10.500 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| SEKW37 | 30/05/2013 | Put | 10.750 | 0.065 | 0.065 | 0.000 | 93 | 0.065 | |
| SEKW17 | 30/05/2013 | Put | 11.000 | 0.130 | 0.130 | 0.000 | 0 | 0.130 | |
| SEKVY7 | 30/05/2013 | Put | 11.250 | 0.230 | 0.230 | 0.000 | 0 | 0.230 | |
| SEKWR7 | 30/05/2013 | Put | 11.500 | 0.380 | 0.380 | 0.000 | 0 | 0.380 | |
| SEKWP7 | 30/05/2013 | Put | 11.750 | 0.585 | 0.585 | 0.000 | 0 | 0.585 | |
| SEKYJ7 | 30/05/2013 | Put | 12.000 | 0.810 | 0.810 | 0.000 | 0 | 0.810 | |
| SEKZ37 | 30/05/2013 | Put | 12.250 | 1.050 | 1.050 | 0.000 | 0 | 1.050 | |
| SEKZ17 | 30/05/2013 | Put | 12.500 | 1.300 | 1.300 | 0.000 | 0 | 1.300 | |
| SEKBP8 | 30/05/2013 | Put | 12.750 | 1.550 | 1.550 | 0.000 | 0 | 1.550 | |
| SEKCZ8 | 30/05/2013 | Put | 13.000 | 1.800 | 1.800 | 0.000 | 0 | 1.800 | |
| SEKD28 | 30/05/2013 | Put | 13.250 | 2.050 | 2.050 | 0.000 | 0 | 2.050 | |
| SEKQI7 | 27/06/2013 | Put | 5.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKR37 | 27/06/2013 | Put | 5.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQU7 | 27/06/2013 | Put | 5.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQA7 | 27/06/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQK7 | 27/06/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQY7 | 27/06/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQW7 | 27/06/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQC7 | 27/06/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQS7 | 27/06/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQM7 | 27/06/2013 | Put | 7.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQG7 | 27/06/2013 | Put | 7.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKR17 | 27/06/2013 | Put | 8.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKQQ7 | 27/06/2013 | Put | 8.250 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SEKQO7 | 27/06/2013 | Put | 8.500 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| SEKQE7 | 27/06/2013 | Put | 8.750 | 0.004 | 0.004 | 0.000 | 150 | 0.004 | |
| SEKTK7 | 27/06/2013 | Put | 8.760 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| SEKRG7 | 27/06/2013 | Put | 9.000 | 0.009 | 0.009 | 0.000 | 231 | 0.009 | |
| SEKTL7 | 27/06/2013 | Put | 9.010 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| SEKS37 | 27/06/2013 | Put | 9.250 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| SEKTO7 | 27/06/2013 | Put | 9.260 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| SEKS57 | 27/06/2013 | Put | 9.500 | 0.030 | 0.030 | 0.000 | 40 | 0.030 | |
| SEKTA7 | 27/06/2013 | Put | 9.750 | 0.050 | 0.050 | 0.000 | 79 | 0.050 | |
| SEKUT7 | 27/06/2013 | Put | 10.000 | 0.075 | 0.075 | 0.000 | 40 | 0.075 | |
| SEKV67 | 27/06/2013 | Put | 10.250 | 0.110 | 0.110 | 0.000 | 0 | 0.110 | |
| SEKVI7 | 27/06/2013 | Put | 10.500 | 0.160 | 0.160 | 0.000 | 30 | 0.160 | |
| SEKW57 | 27/06/2013 | Put | 10.750 | 0.220 | 0.220 | 0.000 | 59 | 0.220 | |
| SEKW77 | 27/06/2013 | Put | 11.000 | 0.300 | 0.300 | 0.330 | 117 | 117 | 0.300 |
| SEKW97 | 27/06/2013 | Put | 11.250 | 0.425 | 0.425 | 0.460 | 78 | 78 | 0.425 |
| SEKWV7 | 27/06/2013 | Put | 11.500 | 0.555 | 0.555 | 0.000 | 0 | 0.555 | |
| SEKWT7 | 27/06/2013 | Put | 11.750 | 0.720 | 0.720 | 0.000 | 0 | 0.720 | |
| SEKYL7 | 27/06/2013 | Put | 12.000 | 0.905 | 0.905 | 0.000 | 0 | 0.905 | |
| SEKZ57 | 27/06/2013 | Put | 12.250 | 1.115 | 1.115 | 0.000 | 0 | 1.115 | |
| SEKZ77 | 27/06/2013 | Put | 12.500 | 1.335 | 1.335 | 0.000 | 0 | 1.335 | |
| SEKBR8 | 27/06/2013 | Put | 12.750 | 1.565 | 1.565 | 0.000 | 0 | 1.565 | |
| SEKD68 | 27/06/2013 | Put | 13.000 | 1.805 | 1.805 | 0.000 | 0 | 1.805 | |
| SEKD48 | 27/06/2013 | Put | 13.250 | 2.050 | 2.050 | 0.000 | 0 | 2.050 | |
| SEKSZ7 | 25/07/2013 | Put | 6.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKS77 | 25/07/2013 | Put | 6.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKTP7 | 25/07/2013 | Put | 6.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKSJ7 | 25/07/2013 | Put | 6.500 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKTS7 | 25/07/2013 | Put | 6.510 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKSP7 | 25/07/2013 | Put | 6.750 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKTT7 | 25/07/2013 | Put | 6.760 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKSV7 | 25/07/2013 | Put | 7.000 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKTW7 | 25/07/2013 | Put | 7.010 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKSF7 | 25/07/2013 | Put | 7.250 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKTX7 | 25/07/2013 | Put | 7.260 | 0.000 | 0.000 | 0.000 | 0 | 0.000 | |
| SEKSB7 | 25/07/2013 | Put | 7.500 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SEKU17 | 25/07/2013 | Put | 7.510 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SEKST7 | 25/07/2013 | Put | 7.750 | 0.002 | 0.002 | 0.000 | 0 | 0.002 | |
| SEKU27 | 25/07/2013 | Put | 7.760 | 0.001 | 0.001 | 0.000 | 0 | 0.001 | |
| SEKSX7 | 25/07/2013 | Put | 8.000 | 0.004 | 0.004 | 0.000 | 0 | 0.004 | |
| SEKU57 | 25/07/2013 | Put | 8.010 | 0.003 | 0.003 | 0.000 | 0 | 0.003 | |
| SEKSH7 | 25/07/2013 | Put | 8.250 | 0.008 | 0.008 | 0.000 | 0 | 0.008 | |
| SEKU67 | 25/07/2013 | Put | 8.260 | 0.006 | 0.006 | 0.000 | 0 | 0.006 | |
| SEKSD7 | 25/07/2013 | Put | 8.500 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| SEKU97 | 25/07/2013 | Put | 8.510 | 0.010 | 0.010 | 0.000 | 0 | 0.010 | |
| SEKSL7 | 25/07/2013 | Put | 8.750 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| SEKUA7 | 25/07/2013 | Put | 8.760 | 0.020 | 0.020 | 0.000 | 130 | 0.020 | |
| SEKS97 | 25/07/2013 | Put | 9.000 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| SEKUC7 | 25/07/2013 | Put | 9.010 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| SEKSN7 | 25/07/2013 | Put | 9.250 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| SEKUF7 | 25/07/2013 | Put | 9.260 | 0.045 | 0.045 | 0.000 | 0 | 0.045 | |
| SEKSR7 | 25/07/2013 | Put | 9.500 | 0.085 | 0.085 | 0.000 | 20 | 0.085 | |
| SEKUG7 | 25/07/2013 | Put | 9.510 | 0.070 | 0.070 | 0.000 | 0 | 0.070 | |
| SEKTC7 | 25/07/2013 | Put | 9.750 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| SEKUJ7 | 25/07/2013 | Put | 9.760 | 0.105 | 0.105 | 0.000 | 0 | 0.105 | |
| SEKUV7 | 25/07/2013 | Put | 10.000 | 0.145 | 0.145 | 0.000 | 0 | 0.145 | |
| SEKXW7 | 25/07/2013 | Put | 10.010 | 0.145 | 0.145 | 0.000 | 0 | 0.145 | |
| SEKV87 | 25/07/2013 | Put | 10.250 | 0.190 | 0.190 | 0.000 | 29 | 0.190 | |
| SEKY17 | 25/07/2013 | Put | 10.260 | 0.190 | 0.190 | 0.000 | 0 | 0.190 | |
| SEKVK7 | 25/07/2013 | Put | 10.500 | 0.260 | 0.260 | 0.000 | 0 | 0.260 | |
| SEKY27 | 25/07/2013 | Put | 10.510 | 0.260 | 0.260 | 0.000 | 0 | 0.260 | |
| SEKWB7 | 25/07/2013 | Put | 10.750 | 0.335 | 0.335 | 0.000 | 0 | 0.335 | |
| SEKY57 | 25/07/2013 | Put | 10.760 | 0.335 | 0.335 | 0.000 | 39 | 0.335 | |
| SEKWF7 | 25/07/2013 | Put | 11.000 | 0.430 | 0.430 | 0.000 | 0 | 0.430 | |
| SEKWD7 | 25/07/2013 | Put | 11.250 | 0.545 | 0.545 | 0.000 | 0 | 0.545 | |
| SEKWX7 | 25/07/2013 | Put | 11.500 | 0.680 | 0.680 | 0.000 | 0 | 0.680 | |
| SEKWZ7 | 25/07/2013 | Put | 11.750 | 0.830 | 0.830 | 0.000 | 0 | 0.830 | |
| SEKYN7 | 25/07/2013 | Put | 12.000 | 1.005 | 1.005 | 0.000 | 0 | 1.005 | |
| SEKZ97 | 25/07/2013 | Put | 12.250 | 1.195 | 1.195 | 0.000 | 0 | 1.195 | |
| SEKZB7 | 25/07/2013 | Put | 12.500 | 1.400 | 1.400 | 0.000 | 0 | 1.400 | |
| SEKBT8 | 25/07/2013 | Put | 12.750 | 1.615 | 1.615 | 0.000 | 0 | 1.615 | |
| SEKDK8 | 25/07/2013 | Put | 13.000 | 1.840 | 1.840 | 0.000 | 0 | 1.840 | |
| SEKD88 | 25/07/2013 | Put | 13.250 | 2.070 | 2.070 | 0.000 | 0 | 2.070 | |
| SEKXP7 | 29/08/2013 | Put | 8.250 | 0.025 | 0.025 | 0.000 | 0 | 0.025 | |
| SEKX67 | 29/08/2013 | Put | 8.500 | 0.030 | 0.030 | 0.000 | 0 | 0.030 | |
| SEKX87 | 29/08/2013 | Put | 8.750 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| SEKXJ7 | 29/08/2013 | Put | 9.000 | 0.050 | 0.050 | 0.000 | 50 | 0.050 | |
| SEKXN7 | 29/08/2013 | Put | 9.250 | 0.080 | 0.080 | 0.000 | 0 | 0.080 | |
| SEKXF7 | 29/08/2013 | Put | 9.500 | 0.100 | 0.100 | 0.000 | 0 | 0.100 | |
| SEKXA7 | 29/08/2013 | Put | 9.750 | 0.135 | 0.135 | 0.000 | 0 | 0.135 | |
| SEKXT7 | 29/08/2013 | Put | 10.000 | 0.175 | 0.175 | 0.000 | 0 | 0.175 | |
| SEKY67 | 29/08/2013 | Put | 10.010 | 0.180 | 0.180 | 0.000 | 0 | 0.180 | |
| SEKXL7 | 29/08/2013 | Put | 10.250 | 0.235 | 0.235 | 0.000 | 0 | 0.235 | |
| SEKY97 | 29/08/2013 | Put | 10.260 | 0.235 | 0.235 | 0.000 | 0 | 0.235 | |
| SEKXH7 | 29/08/2013 | Put | 10.500 | 0.305 | 0.305 | 0.000 | 0 | 0.305 | |
| SEKYA7 | 29/08/2013 | Put | 10.510 | 0.305 | 0.305 | 0.000 | 0 | 0.305 | |
| SEKX27 | 29/08/2013 | Put | 10.750 | 0.390 | 0.390 | 0.000 | 0 | 0.390 | |
| SEKYD7 | 29/08/2013 | Put | 10.760 | 0.390 | 0.390 | 0.000 | 0 | 0.390 | |
| SEKXV7 | 29/08/2013 | Put | 11.000 | 0.495 | 0.495 | 0.000 | 0 | 0.495 | |
| SEKXR7 | 29/08/2013 | Put | 11.250 | 0.610 | 0.610 | 0.000 | 0 | 0.610 | |
| SEKXC7 | 29/08/2013 | Put | 11.500 | 0.740 | 0.740 | 0.000 | 0 | 0.740 | |
| SEKX47 | 29/08/2013 | Put | 11.750 | 0.895 | 0.895 | 0.000 | 0 | 0.895 | |
| SEKYP7 | 29/08/2013 | Put | 12.000 | 1.055 | 1.055 | 0.000 | 0 | 1.055 | |
| SEKZD7 | 29/08/2013 | Put | 12.250 | 1.250 | 1.250 | 0.000 | 0 | 1.250 | |
| SEKZF7 | 29/08/2013 | Put | 12.500 | 1.435 | 1.435 | 0.000 | 0 | 1.435 | |
| SEKBV8 | 29/08/2013 | Put | 12.750 | 1.695 | 1.695 | 0.000 | 0 | 1.695 | |
| SEKDM8 | 29/08/2013 | Put | 13.000 | 1.860 | 1.860 | 0.000 | 0 | 1.860 | |
| SEKDO8 | 29/08/2013 | Put | 13.250 | 2.095 | 2.095 | 0.000 | 0 | 2.095 | |
| SEKBI8 | 26/09/2013 | Put | 8.250 | 0.040 | 0.040 | 0.000 | 0 | 0.040 | |
| SEKB38 | 26/09/2013 | Put | 8.500 | 0.055 | 0.055 | 0.000 | 0 | 0.055 | |
| SEKB98 | 26/09/2013 | Put | 8.750 | 0.075 | 0.075 | 0.000 | 0 | 0.075 | |
| SEKZH7 | 26/09/2013 | Put | 9.000 | 0.100 | 0.100 | 0.000 | 0 | 0.100 | |
| SEKZR7 | 26/09/2013 | Put | 9.250 | 0.150 | 0.150 | 0.000 | 0 | 0.150 | |
| SEKZV7 | 26/09/2013 | Put | 9.500 | 0.200 | 0.200 | 0.210 | 541 | 541 | 0.200 |
| SEKB78 | 26/09/2013 | Put | 9.750 | 0.210 | 0.210 | 0.000 | 0 | 0.210 | |
| SEKZJ7 | 26/09/2013 | Put | 10.000 | 0.320 | 0.320 | 0.330 | 297 | 297 | 0.320 |
| SEKZN7 | 26/09/2013 | Put | 10.250 | 0.355 | 0.355 | 0.000 | 0 | 0.355 | |
| SEKZX7 | 26/09/2013 | Put | 10.500 | 0.435 | 0.435 | 0.000 | 0 | 0.435 | |
| SEKB58 | 26/09/2013 | Put | 10.750 | 0.530 | 0.530 | 0.000 | 0 | 0.530 | |
| SEKZP7 | 26/09/2013 | Put | 11.000 | 0.640 | 0.640 | 0.000 | 0 | 0.640 | |
| SEKB18 | 26/09/2013 | Put | 11.250 | 0.755 | 0.755 | 0.000 | 0 | 0.755 | |
| SEKBG8 | 26/09/2013 | Put | 11.500 | 0.890 | 0.890 | 0.000 | 0 | 0.890 | |
| SEKZL7 | 26/09/2013 | Put | 11.750 | 1.040 | 1.040 | 0.000 | 0 | 1.040 | |
| SEKZT7 | 26/09/2013 | Put | 12.000 | 1.195 | 1.195 | 0.000 | 0 | 1.195 | |
| SEKBK8 | 26/09/2013 | Put | 12.250 | 1.380 | 1.380 | 0.000 | 0 | 1.380 | |
| SEKBM8 | 26/09/2013 | Put | 12.500 | 1.560 | 1.560 | 0.000 | 0 | 1.560 | |
| SEKBX8 | 26/09/2013 | Put | 12.750 | 1.835 | 1.835 | 0.000 | 0 | 1.835 | |
| SEKDS8 | 26/09/2013 | Put | 13.000 | 1.960 | 1.960 | 0.000 | 0 | 1.960 | |
| SEKDQ8 | 26/09/2013 | Put | 13.250 | 2.185 | 2.185 | 0.000 | 0 | 2.185 | |
| SEKDX8 | 24/10/2013 | Put | 7.510 | 0.015 | 0.015 | 0.000 | 0 | 0.015 | |
| SEKE18 | 24/10/2013 | Put | 8.010 | 0.035 | 0.035 | 0.000 | 0 | 0.035 | |
| SEKF78 | 24/10/2013 | Put | 8.500 | 0.065 | 0.065 | 0.000 | 0 | 0.065 | |
| SEKE28 | 24/10/2013 | Put | 8.510 | 0.065 | 0.065 | 0.000 | 0 | 0.065 | |
| SEKF58 | 24/10/2013 | Put | 8.750 | 0.085 | 0.085 | 0.000 | 0 | 0.085 | |
| SEKF38 | 24/10/2013 | Put | 9.000 | 0.110 | 0.110 | 0.000 | 0 | 0.110 | |
| SEKE58 | 24/10/2013 | Put | 9.010 | 0.110 | 0.110 | 0.000 | 0 | 0.110 | |
| SEKC28 | 24/10/2013 | Put | 9.250 | 0.165 | 0.165 | 0.000 | 0 | 0.165 | |
| SEKCJ8 | 24/10/2013 | Put | 9.500 | 0.185 | 0.185 | 0.000 | 0 | 0.185 | |
| SEKE68 | 24/10/2013 | Put | 9.510 | 0.185 | 0.185 | 0.000 | 0 | 0.185 | |
| SEKCP8 | 24/10/2013 | Put | 9.750 | 0.230 | 0.230 | 0.000 | 0 | 0.230 | |
| SEKE98 | 24/10/2013 | Put | 9.760 | 0.230 | 0.230 | 0.000 | 0 | 0.230 | |
| SEKCR8 | 24/10/2013 | Put | 10.000 | 0.290 | 0.290 | 0.000 | 0 | 0.290 | |
| SEKEF8 | 24/10/2013 | Put | 10.010 | 0.295 | 0.295 | 0.000 | 0 | 0.295 | |
| SEKC48 | 24/10/2013 | Put | 10.250 | 0.365 | 0.365 | 0.000 | 0 | 0.365 | |
| SEKEI8 | 24/10/2013 | Put | 10.260 | 0.365 | 0.365 | 0.000 | 0 | 0.365 | |
| SEKCH8 | 24/10/2013 | Put | 10.500 | 0.450 | 0.450 | 0.000 | 0 | 0.450 | |
| SEKEJ8 | 24/10/2013 | Put | 10.510 | 0.450 | 0.450 | 0.000 | 0 | 0.450 | |
| SEKCN8 | 24/10/2013 | Put | 10.750 | 0.545 | 0.545 | 0.000 | 0 | 0.545 | |
| SEKEM8 | 24/10/2013 | Put | 10.760 | 0.540 | 0.540 | 0.000 | 0 | 0.540 | |
| SEKCV8 | 24/10/2013 | Put | 11.000 | 0.650 | 0.650 | 0.000 | 21 | 0.650 | |
| SEKEN8 | 24/10/2013 | Put | 11.010 | 0.650 | 0.650 | 0.000 | 0 | 0.650 | |
| SEKCF8 | 24/10/2013 | Put | 11.250 | 0.775 | 0.775 | 0.000 | 59 | 0.775 | |
| SEKEQ8 | 24/10/2013 | Put | 11.260 | 0.770 | 0.770 | 0.000 | 0 | 0.770 | |
| SEKBZ8 | 24/10/2013 | Put | 11.500 | 0.905 | 0.905 | 0.000 | 0 | 0.905 | |
| SEKER8 | 24/10/2013 | Put | 11.510 | 0.900 | 0.900 | 0.000 | 0 | 0.900 | |
| SEKCL8 | 24/10/2013 | Put | 11.750 | 1.060 | 1.060 | 0.000 | 0 | 1.060 | |
| SEKEU8 | 24/10/2013 | Put | 11.760 | 1.050 | 1.050 | 0.000 | 0 | 1.050 | |
| SEKCX8 | 24/10/2013 | Put | 12.000 | 1.210 | 1.210 | 0.000 | 0 | 1.210 | |
| SEKEV8 | 24/10/2013 | Put | 12.010 | 1.200 | 1.200 | 0.000 | 0 | 1.200 | |
| SEKC88 | 24/10/2013 | Put | 12.250 | 1.390 | 1.390 | 0.000 | 0 | 1.390 | |
| SEKEY8 | 24/10/2013 | Put | 12.260 | 1.380 | 1.380 | 0.000 | 0 | 1.380 | |
| SEKC68 | 24/10/2013 | Put | 12.500 | 1.575 | 1.575 | 0.000 | 0 | 1.575 | |
| SEKEZ8 | 24/10/2013 | Put | 12.510 | 1.560 | 1.560 | 0.000 | 0 | 1.560 | |
| SEKCT8 | 24/10/2013 | Put | 12.750 | 1.850 | 1.850 | 0.000 | 0 | 1.850 | |
| SEKDW8 | 24/10/2013 | Put | 13.000 | 1.970 | 1.970 | 0.000 | 0 | 1.970 | |
| SEKDU8 | 24/10/2013 | Put | 13.250 | 2.185 | 2.185 | 0.000 | 0 | 2.185 |
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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691