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
SHL 22.010 Down -0.270 21.900 22.200 21.980 22.190 21.910 1,257,568 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLDT9 27/10/2016 Call 15.500 6.525 6.525 0.000   0 6.525
SHLDU9 27/10/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLCU9 27/10/2016 Call 16.000 6.030 6.030 0.000   0 6.030
SHLCV9 27/10/2016 Put 16.000 0.000 0.000 0.000   0 0.000
SHLDR9 27/10/2016 Call 16.500 5.530 5.530 0.000   0 5.530
SHLDS9 27/10/2016 Put 16.500 0.000 0.000 0.000   0 0.000
SHLCW9 27/10/2016 Call 17.000 5.030 5.030 0.000   0 5.030
SHLCX9 27/10/2016 Put 17.000 0.000 0.000 0.000   0 0.000
SHLDV9 27/10/2016 Call 17.500 4.530 4.530 0.000   0 4.530
SHLDW9 27/10/2016 Put 17.500 0.000 0.000 0.000   0 0.000
SHLCY9 27/10/2016 Call 18.000 4.030 4.030 0.000   0 4.030
SHLCZ9 27/10/2016 Put 18.000 0.000 0.000 0.000   0 0.000
SHLD59 27/10/2016 Call 18.500 3.530 3.530 0.000   0 3.530
SHLD69 27/10/2016 Put 18.500 0.000 0.000 0.000   0 0.000
SHLDN9 27/10/2016 Call 19.000 3.035 3.035 0.000   0 3.035
SHLDO9 27/10/2016 Put 19.000 0.001 0.001 0.000   0 0.001
SHLD79 27/10/2016 Call 19.500 2.540 2.540 0.000   0 2.540
SHLD89 27/10/2016 Put 19.500 0.005 0.005 0.000   150 0.005
SHLKQ9 27/10/2016 Call 19.510 2.530 2.530 0.000   10 2.530
SHLKR9 27/10/2016 Put 19.510 0.005 0.005 0.000   0 0.005
SHLDP9 27/10/2016 Call 20.000 2.055 2.055 0.000   0 2.055
SHLDQ9 27/10/2016 Put 20.000 0.015 0.015 0.000   20 0.015
SHLKT9 27/10/2016 Call 20.010 2.045 2.045 0.000   0 2.045
SHLKS9 27/10/2016 Put 20.010 0.020 0.020 0.000   0 0.020
SHLD39 27/10/2016 Call 20.500 1.590 1.590 0.000   0 1.590
SHLD49 27/10/2016 Put 20.500 0.050 0.050 0.000   250 0.050
SHLQ69 27/10/2016 Call 20.510 1.580 1.580 0.000   0 1.580
SHLQ79 27/10/2016 Put 20.510 0.050 0.050 0.000   0 0.050
SHLDL9 27/10/2016 Call 21.000 1.155 1.155 0.000   323 1.155
SHLDM9 27/10/2016 Put 21.000 0.120 0.120 0.000   0 0.120
SHLP39 27/10/2016 Call 21.010 1.145 1.145 0.000   0 1.145
SHLP49 27/10/2016 Put 21.010 0.120 0.120 0.000   2,753 0.120
SHLD19 27/10/2016 Call 21.500 0.775 0.775 0.000   0 0.775
SHLD29 27/10/2016 Put 21.500 0.245 0.245 0.000   250 0.245
SHLD99 27/10/2016 Call 22.000 0.470 0.470 0.000   14 0.470
SHLDK9 27/10/2016 Put 22.000 0.455 0.455 0.000   50 0.455
SHLCS9 27/10/2016 Call 22.500 0.250 0.250 0.000   120 0.250
SHLCT9 27/10/2016 Put 22.500 0.750 0.750 0.000   0 0.750
SHLDX9 27/10/2016 Call 23.000 0.115 0.115 0.130 4 55 0.115
SHLDY9 27/10/2016 Put 23.000 1.120 1.120 0.000   50 1.120
SHLMQ9 27/10/2016 Call 23.010 0.115 0.115 0.000   12 0.115
SHLMP9 27/10/2016 Put 23.010 1.125 1.125 0.000   0 1.125
SHLE89 27/10/2016 Call 23.500 0.045 0.045 0.000   19 0.045
SHLE99 27/10/2016 Put 23.500 1.555 1.555 0.000   50 1.555
SHLEF9 27/10/2016 Call 24.000 0.015 0.015 0.000   2,500 0.015
SHLEG9 27/10/2016 Put 24.000 2.020 2.020 0.000   2 2.020
SHLFF9 27/10/2016 Call 24.500 0.005 0.005 0.000   2,500 0.005
SHLFG9 27/10/2016 Put 24.500 2.510 2.510 0.000   0 2.510
SHLFH9 27/10/2016 Call 25.000 0.001 0.001 0.000   0 0.001
SHLFI9 27/10/2016 Put 25.000 3.000 3.000 0.000   0 3.000
SHLG29 27/10/2016 Call 25.500 0.000 0.000 0.000   0 0.000
SHLG39 27/10/2016 Put 25.500 3.500 3.500 0.000   0 3.500
SHLKG9 27/10/2016 Call 26.000 0.000 0.000 0.000   0 0.000
SHLKH9 27/10/2016 Put 26.000 3.995 3.995 0.000   0 3.995
SHLL19 27/10/2016 Call 26.500 0.000 0.000 0.000   0 0.000
SHLL29 27/10/2016 Put 26.500 4.495 4.495 0.000   0 4.495
SHLMF9 27/10/2016 Call 27.000 0.000 0.000 0.000   0 0.000
SHLMG9 27/10/2016 Put 27.000 4.990 4.990 0.000   0 4.990
SHLPX9 24/11/2016 Call 17.000 5.050 5.050 0.000   0 5.050
SHLPY9 24/11/2016 Put 17.000 0.001 0.001 0.000   0 0.001
SHLIY9 24/11/2016 Call 17.500 4.555 4.555 0.000   0 4.555
SHLIZ9 24/11/2016 Put 17.500 0.004 0.004 0.000   0 0.004
SHLII9 24/11/2016 Call 18.000 4.055 4.055 0.000   0 4.055
SHLIJ9 24/11/2016 Put 18.000 0.008 0.008 0.000   0 0.008
SHLGS9 24/11/2016 Call 18.500 3.560 3.560 0.000   0 3.560
SHLGT9 24/11/2016 Put 18.500 0.020 0.020 0.000   0 0.020
SHLI59 24/11/2016 Call 19.000 3.070 3.070 0.000   0 3.070
SHLI69 24/11/2016 Put 19.000 0.035 0.035 0.000   0 0.035
SHLIG9 24/11/2016 Call 19.500 2.595 2.595 0.000   0 2.595
SHLIH9 24/11/2016 Put 19.500 0.065 0.065 0.000   100 0.065
SHLI99 24/11/2016 Call 20.000 2.140 2.140 0.000   0 2.140
SHLIF9 24/11/2016 Put 20.000 0.115 0.115 0.000   235 0.115
SHLGQ9 24/11/2016 Call 20.500 1.710 1.710 0.000   0 1.710
SHLGR9 24/11/2016 Put 20.500 0.190 0.190 0.190 60 60 0.190
SHLI79 24/11/2016 Call 21.000 1.315 1.315 0.000   0 1.315
SHLI89 24/11/2016 Put 21.000 0.300 0.300 0.000   70 0.300
SHLP59 24/11/2016 Call 21.010 1.305 1.305 0.000   0 1.305
SHLP69 24/11/2016 Put 21.010 0.305 0.305 0.000   0 0.305
SHLG89 24/11/2016 Call 21.500 0.970 0.970 0.000   0 0.970
SHLG99 24/11/2016 Put 21.500 0.460 0.460 0.400 2 3 0.460
SHLP79 24/11/2016 Call 21.510 0.965 0.965 0.000   0 0.965
SHLP89 24/11/2016 Put 21.510 0.460 0.460 0.000 50 50 0.460
SHLGU9 24/11/2016 Call 22.000 0.685 0.685 0.000   630 0.685
SHLGV9 24/11/2016 Put 22.000 0.670 0.670 0.000   20 0.670
SHLGK9 24/11/2016 Call 22.500 0.465 0.465 0.000   1,550 0.465
SHLGL9 24/11/2016 Put 22.500 0.945 0.945 0.000   0 0.945
SHLGW9 24/11/2016 Call 23.000 0.295 0.295 0.000   20 0.295
SHLGX9 24/11/2016 Put 23.000 1.280 1.280 0.000   0 1.280
SHLGM9 24/11/2016 Call 23.500 0.185 0.185 0.000   32 0.185
SHLGN9 24/11/2016 Put 23.500 1.665 1.665 0.000   0 1.665
SHLMS9 24/11/2016 Call 23.510 0.180 0.180 0.000   0 0.180
SHLMR9 24/11/2016 Put 23.510 1.660 1.660 0.000   0 1.660
SHLGY9 24/11/2016 Call 24.000 0.110 0.110 0.000   0 0.110
SHLGZ9 24/11/2016 Put 24.000 2.090 2.090 0.000   0 2.090
SHLGO9 24/11/2016 Call 24.500 0.060 0.060 0.000   0 0.060
SHLGP9 24/11/2016 Put 24.500 2.545 2.545 0.000   0 2.545
SHLI19 24/11/2016 Call 25.000 0.035 0.035 0.000   15 0.035
SHLI29 24/11/2016 Put 25.000 3.015 3.015 0.000   0 3.015
SHLI39 24/11/2016 Call 25.500 0.020 0.020 0.000   0 0.020
SHLI49 24/11/2016 Put 25.500 3.500 3.500 0.000   0 3.500
SHLKI9 24/11/2016 Call 26.000 0.009 0.009 0.000   0 0.009
SHLKJ9 24/11/2016 Put 26.000 3.995 3.995 0.000   0 3.995
SHLL39 24/11/2016 Call 26.500 0.004 0.004 0.000   0 0.004
SHLL49 24/11/2016 Put 26.500 4.490 4.490 0.000   0 4.490
SHLMH9 24/11/2016 Call 27.000 0.002 0.002 0.000   0 0.002
SHLMI9 24/11/2016 Put 27.000 4.990 4.990 0.000   0 4.990
SHLXU8 22/12/2016 Call 13.500 8.565 8.565 0.000   0 8.565
SHLXV8 22/12/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLXD8 22/12/2016 Call 14.000 8.065 8.065 0.000   0 8.065
SHLXF8 22/12/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLXB8 22/12/2016 Call 14.500 7.565 7.565 0.000   0 7.565
SHLXC8 22/12/2016 Put 14.500 0.001 0.001 0.000   0 0.001
SHLWQ8 22/12/2016 Call 15.000 7.070 7.070 0.000   0 7.070
SHLWR8 22/12/2016 Put 15.000 0.002 0.002 0.000   0 0.002
SHLWU8 22/12/2016 Call 15.500 6.570 6.570 0.000   0 6.570
SHLWV8 22/12/2016 Put 15.500 0.004 0.004 0.000   0 0.004
SHLWI8 22/12/2016 Call 16.000 6.070 6.070 0.000   0 6.070
SHLWJ8 22/12/2016 Put 16.000 0.007 0.007 0.000   0 0.007
SHLWW8 22/12/2016 Call 16.500 5.575 5.575 0.000   0 5.575
SHLWX8 22/12/2016 Put 16.500 0.015 0.015 0.000   10 0.015
SHLWK8 22/12/2016 Call 17.000 5.075 5.075 0.000   0 5.075
SHLWL8 22/12/2016 Put 17.000 0.025 0.025 0.000   34 0.025
SHLWY8 22/12/2016 Call 17.500 4.580 4.580 0.000   0 4.580
SHLWZ8 22/12/2016 Put 17.500 0.035 0.035 0.000   200 0.035
SHLX78 22/12/2016 Call 18.000 4.085 4.085 0.000   20 4.085
SHLX88 22/12/2016 Put 18.000 0.050 0.050 0.000   80 0.050
SHLX18 22/12/2016 Call 18.500 3.600 3.600 0.000   0 3.600
SHLX28 22/12/2016 Put 18.500 0.075 0.075 0.000   14 0.075
SHLX58 22/12/2016 Call 19.000 3.130 3.130 0.000   0 3.130
SHLX68 22/12/2016 Put 19.000 0.110 0.110 0.000   0 0.110
SHLWO8 22/12/2016 Call 19.500 2.675 2.675 0.000   0 2.675
SHLWP8 22/12/2016 Put 19.500 0.155 0.155 0.000   5 0.155
SHLX38 22/12/2016 Call 20.000 2.245 2.245 0.000   0 2.245
SHLX48 22/12/2016 Put 20.000 0.225 0.225 0.000   10 0.225
SHLWM8 22/12/2016 Call 20.500 1.850 1.850 0.000   10 1.850
SHLWN8 22/12/2016 Put 20.500 0.320 0.320 0.000   9 0.320
SHLX98 22/12/2016 Call 21.000 1.485 1.485 0.000   555 1.485
SHLXA8 22/12/2016 Put 21.000 0.445 0.445 0.000   500 0.445
SHLP99 22/12/2016 Call 21.010 1.475 1.475 0.000   20 1.475
SHLPK9 22/12/2016 Put 21.010 0.445 0.445 0.000   0 0.445
SHLWS8 22/12/2016 Call 21.500 1.160 1.160 0.000   51 1.160
SHLWT8 22/12/2016 Put 21.500 0.615 0.615 0.000   70 0.615
SHLPL9 22/12/2016 Call 21.510 1.150 1.150 0.000   0 1.150
SHLPM9 22/12/2016 Put 21.510 0.615 0.615 0.000   0 0.615
SHLXW8 22/12/2016 Call 22.000 0.875 0.875 0.000   90 0.875
SHLXY8 22/12/2016 Put 22.000 0.830 0.830 0.810 8 63 0.830
SHLZ68 22/12/2016 Call 22.500 0.645 0.645 0.000   90 0.645
SHLZ78 22/12/2016 Put 22.500 1.100 1.100 0.000   70 1.100
SHLCO9 22/12/2016 Call 23.000 0.465 0.465 0.000   180 0.465
SHLCP9 22/12/2016 Put 23.000 1.420 1.420 0.000   0 1.420
SHLEH9 22/12/2016 Call 23.500 0.325 0.325 0.305 27 42 0.325
SHLEI9 22/12/2016 Put 23.500 1.780 1.780 0.000   0 1.780
SHLEJ9 22/12/2016 Call 24.000 0.220 0.220 0.000   35 0.220
SHLEK9 22/12/2016 Put 24.000 2.180 2.180 0.000   0 2.180
SHLFL9 22/12/2016 Call 24.500 0.150 0.150 0.000   82 0.150
SHLFM9 22/12/2016 Put 24.500 2.605 2.605 0.000   0 2.605
SHLFJ9 22/12/2016 Call 25.000 0.100 0.100 0.000   204 0.100
SHLFK9 22/12/2016 Put 25.000 3.055 3.055 0.000   0 3.055
SHLG49 22/12/2016 Call 25.500 0.065 0.065 0.000   0 0.065
SHLG59 22/12/2016 Put 25.500 3.520 3.520 0.000   0 3.520
SHLL59 22/12/2016 Call 26.500 0.030 0.030 0.000   0 0.030
SHLL69 22/12/2016 Put 26.500 4.490 4.490 0.000   0 4.490
SHLPZ9 24/01/2017 Call 17.000 5.105 5.105 0.000   0 5.105
SHLQ19 24/01/2017 Put 17.000 0.025 0.025 0.000   0 0.025
SHLPP9 24/01/2017 Call 17.500 4.615 4.615 0.000   0 4.615
SHLPQ9 24/01/2017 Put 17.500 0.045 0.045 0.000   0 0.045
SHLPR9 24/01/2017 Call 18.000 4.130 4.130 0.000   0 4.130
SHLPS9 24/01/2017 Put 18.000 0.075 0.075 0.000   0 0.075
SHLM99 24/01/2017 Call 18.500 3.655 3.655 0.000   0 3.655
SHLMA9 24/01/2017 Put 18.500 0.110 0.110 0.000   0 0.110
SHLLL9 24/01/2017 Call 19.000 3.200 3.200 0.000   0 3.200
SHLLM9 24/01/2017 Put 19.000 0.160 0.160 0.000   0 0.160
SHLM59 24/01/2017 Call 19.500 2.770 2.770 0.000   0 2.770
SHLM69 24/01/2017 Put 19.500 0.225 0.225 0.000   0 0.225
SHLLJ9 24/01/2017 Call 20.000 2.365 2.365 0.000   0 2.365
SHLLK9 24/01/2017 Put 20.000 0.310 0.310 0.000   0 0.310
SHLM39 24/01/2017 Call 20.500 1.985 1.985 0.000   0 1.985
SHLM49 24/01/2017 Put 20.500 0.420 0.420 0.000   0 0.420
SHLLP9 24/01/2017 Call 21.000 1.635 1.635 0.000   0 1.635
SHLLQ9 24/01/2017 Put 21.000 0.565 0.565 0.000   0 0.565
SHLM19 24/01/2017 Call 21.500 1.320 1.320 0.000   0 1.320
SHLM29 24/01/2017 Put 21.500 0.745 0.745 0.000   0 0.745
SHLLN9 24/01/2017 Call 22.000 1.045 1.045 0.000   0 1.045
SHLLO9 24/01/2017 Put 22.000 0.970 0.970 0.000   0 0.970
SHLLB9 24/01/2017 Call 22.500 0.810 0.810 0.000   0 0.810
SHLLC9 24/01/2017 Put 22.500 1.235 1.235 0.000   0 1.235
SHLLT9 24/01/2017 Call 23.000 0.615 0.615 0.000   0 0.615
SHLLU9 24/01/2017 Put 23.000 1.545 1.545 0.000   0 1.545
SHLLD9 24/01/2017 Call 23.500 0.455 0.455 0.000   0 0.455
SHLLE9 24/01/2017 Put 23.500 1.890 1.890 0.000   0 1.890
SHLLR9 24/01/2017 Call 24.000 0.335 0.335 0.000   0 0.335
SHLLS9 24/01/2017 Put 24.000 2.275 2.275 0.000   0 2.275
SHLLH9 24/01/2017 Call 24.500 0.245 0.245 0.000   0 0.245
SHLLI9 24/01/2017 Put 24.500 2.685 2.685 0.000   0 2.685
SHLLY9 24/01/2017 Call 25.000 0.175 0.175 0.000   0 0.175
SHLLZ9 24/01/2017 Put 25.000 3.120 3.120 0.000   0 3.120
SHLLF9 24/01/2017 Call 25.500 0.125 0.125 0.000   0 0.125
SHLLG9 24/01/2017 Put 25.500 3.570 3.570 0.000   0 3.570
SHLLW9 24/01/2017 Call 26.000 0.085 0.085 0.000   0 0.085
SHLLX9 24/01/2017 Put 26.000 4.035 4.035 0.000   0 4.035
SHLM79 24/01/2017 Call 26.500 0.060 0.060 0.000   0 0.060
SHLM89 24/01/2017 Put 26.500 4.510 4.510 0.000   0 4.510
SHLMJ9 24/01/2017 Call 27.000 0.040 0.040 0.000   0 0.040
SHLMK9 24/01/2017 Put 27.000 4.995 4.995 0.000   0 4.995
SHLQ29 23/02/2017 Call 17.000 5.140 5.140 0.000   0 5.140
SHLQ39 23/02/2017 Put 17.000 0.060 0.060 0.000   0 0.060
SHLPT9 23/02/2017 Call 17.500 4.655 4.655 0.000   0 4.655
SHLPU9 23/02/2017 Put 17.500 0.090 0.090 0.000   0 0.090
SHLPV9 23/02/2017 Call 18.000 4.185 4.185 0.000   0 4.185
SHLPW9 23/02/2017 Put 18.000 0.130 0.130 0.000   54 0.130
SHLPN9 23/02/2017 Call 18.500 3.730 3.730 0.000   0 3.730
SHLPO9 23/02/2017 Put 18.500 0.180 0.180 0.000   0 0.180
SHLP19 23/02/2017 Call 19.000 3.300 3.300 0.000   0 3.300
SHLP29 23/02/2017 Put 19.000 0.240 0.240 0.000   0 0.240
SHLNY9 23/02/2017 Call 19.500 2.890 2.890 0.000   0 2.890
SHLNZ9 23/02/2017 Put 19.500 0.325 0.325 0.000   0 0.325
SHLMZ9 23/02/2017 Call 20.000 2.500 2.500 0.000   0 2.500
SHLN19 23/02/2017 Put 20.000 0.435 0.435 0.000   0 0.435
SHLNS9 23/02/2017 Call 20.500 2.135 2.135 0.000   0 2.135
SHLNT9 23/02/2017 Put 20.500 0.565 0.565 0.000   0 0.565
SHLMX9 23/02/2017 Call 21.000 1.800 1.800 0.000   0 1.800
SHLMY9 23/02/2017 Put 21.000 0.730 0.730 0.000   0 0.730
SHLN69 23/02/2017 Call 21.500 1.495 1.495 0.000   23 1.495
SHLN79 23/02/2017 Put 21.500 0.920 0.920 0.000   0 0.920
SHLNM9 23/02/2017 Call 22.000 1.225 1.225 0.000   34 1.225
SHLNN9 23/02/2017 Put 22.000 1.150 1.150 0.000   0 1.150
SHLN89 23/02/2017 Call 22.500 0.995 0.995 0.000   0 0.995
SHLN99 23/02/2017 Put 22.500 1.415 1.415 0.000   0 1.415
SHLNK9 23/02/2017 Call 23.000 0.795 0.795 0.000   0 0.795
SHLNL9 23/02/2017 Put 23.000 1.715 1.715 0.000   0 1.715
SHLN29 23/02/2017 Call 23.500 0.630 0.630 0.000   0 0.630
SHLN39 23/02/2017 Put 23.500 2.045 2.045 0.000   0 2.045
SHLNQ9 23/02/2017 Call 24.000 0.490 0.490 0.000   0 0.490
SHLNR9 23/02/2017 Put 24.000 2.405 2.405 0.000   0 2.405
SHLN49 23/02/2017 Call 24.500 0.375 0.375 0.000   0 0.375
SHLN59 23/02/2017 Put 24.500 2.790 2.790 0.000   0 2.790
SHLNO9 23/02/2017 Call 25.000 0.285 0.285 0.000   0 0.285
SHLNP9 23/02/2017 Put 25.000 3.205 3.205 0.000   0 3.205
SHLMT9 23/02/2017 Call 25.500 0.220 0.220 0.000   0 0.220
SHLMU9 23/02/2017 Put 25.500 3.635 3.635 0.000   0 3.635
SHLNW9 23/02/2017 Call 26.000 0.165 0.165 0.000   0 0.165
SHLNX9 23/02/2017 Put 26.000 4.085 4.085 0.000   0 4.085
SHLMV9 23/02/2017 Call 26.500 0.120 0.120 0.000   34 0.120
SHLMW9 23/02/2017 Put 26.500 4.545 4.545 0.000   0 4.545
SHLNU9 23/02/2017 Call 27.000 0.090 0.090 0.000   0 0.090
SHLNV9 23/02/2017 Put 27.000 5.020 5.020 0.000   0 5.020
SHLBL9 30/03/2017 Call 14.500 7.630 7.630 0.000   0 7.630
SHLBM9 30/03/2017 Put 14.500 0.020 0.020 0.000   0 0.020
SHLC59 30/03/2017 Call 15.000 7.135 7.135 0.000   0 7.135
SHLC69 30/03/2017 Put 15.000 0.030 0.030 0.000   0 0.030
SHLBQ9 30/03/2017 Call 15.500 6.640 6.640 0.000   0 6.640
SHLBR9 30/03/2017 Put 15.500 0.045 0.045 0.000   0 0.045
SHLC79 30/03/2017 Call 16.000 6.145 6.145 0.000   0 6.145
SHLC89 30/03/2017 Put 16.000 0.070 0.070 0.000   0 0.070
SHLBS9 30/03/2017 Call 16.500 5.650 5.650 0.000   0 5.650
SHLBT9 30/03/2017 Put 16.500 0.095 0.095 0.000   0 0.095
SHLBH9 30/03/2017 Call 17.000 5.160 5.160 0.000   0 5.160
SHLBI9 30/03/2017 Put 17.000 0.130 0.130 0.000   30 0.130
SHLBW9 30/03/2017 Call 17.500 4.675 4.675 0.000   0 4.675
SHLBX9 30/03/2017 Put 17.500 0.170 0.170 0.000   44 0.170
SHLBJ9 30/03/2017 Call 18.000 4.205 4.205 0.000   0 4.205
SHLBK9 30/03/2017 Put 18.000 0.230 0.230 0.000   40 0.230
SHLBU9 30/03/2017 Call 18.500 3.755 3.755 0.000   0 3.755
SHLBV9 30/03/2017 Put 18.500 0.300 0.300 0.000   30 0.300
SHLBF9 30/03/2017 Call 19.000 3.330 3.330 0.000   0 3.330
SHLBG9 30/03/2017 Put 19.000 0.390 0.390 0.000   10 0.390
SHLC19 30/03/2017 Call 19.500 2.930 2.930 0.000   0 2.930
SHLC29 30/03/2017 Put 19.500 0.500 0.500 0.000   0 0.500
SHLB89 30/03/2017 Call 20.000 2.555 2.555 0.000   0 2.555
SHLB99 30/03/2017 Put 20.000 0.635 0.635 0.000   0 0.635
SHLIL9 30/03/2017 Call 20.010 2.380 2.380 0.000   0 2.380
SHLIK9 30/03/2017 Put 20.010 0.635 0.635 0.000   20 0.635
SHLBY9 30/03/2017 Call 20.500 2.205 2.205 0.000   0 2.205
SHLBZ9 30/03/2017 Put 20.500 0.800 0.800 0.000   110 0.800
SHLIM9 30/03/2017 Call 20.510 2.050 2.050 0.000   0 2.050
SHLIN9 30/03/2017 Put 20.510 0.795 0.795 0.000   0 0.795
SHLBO9 30/03/2017 Call 21.000 1.880 1.880 0.000   25 1.880
SHLBP9 30/03/2017 Put 21.000 0.985 0.985 0.000   0 0.985
SHLIP9 30/03/2017 Call 21.010 1.750 1.750 0.000   10 1.750
SHLIO9 30/03/2017 Put 21.010 0.985 0.985 0.000   0 0.985
SHLC39 30/03/2017 Call 21.500 1.585 1.585 0.000   545 1.585
SHLC49 30/03/2017 Put 21.500 1.210 1.210 0.000   0 1.210
SHLIQ9 30/03/2017 Call 21.510 1.475 1.475 0.000   40 1.475
SHLIR9 30/03/2017 Put 21.510 1.205 1.205 0.000   0 1.205
SHLCG9 30/03/2017 Call 22.000 1.320 1.320 0.000   850 1.320
SHLCH9 30/03/2017 Put 22.000 1.460 1.460 0.000   0 1.460
SHLIT9 30/03/2017 Call 22.010 1.225 1.225 0.000   30 1.225
SHLIS9 30/03/2017 Put 22.010 1.455 1.455 0.000   0 1.455
SHLCI9 30/03/2017 Call 22.500 1.085 1.085 0.000   450 1.085
SHLCJ9 30/03/2017 Put 22.500 1.740 1.740 0.000   20 1.740
SHLIU9 30/03/2017 Call 22.510 1.010 1.010 0.000   0 1.010
SHLIV9 30/03/2017 Put 22.510 1.735 1.735 0.000   0 1.735
SHLCQ9 30/03/2017 Call 23.000 0.885 0.885 0.000   460 0.885
SHLCR9 30/03/2017 Put 23.000 2.050 2.050 0.000   0 2.050
SHLIX9 30/03/2017 Call 23.010 0.825 0.825 0.000   0 0.825
SHLIW9 30/03/2017 Put 23.010 2.040 2.040 0.000   0 2.040
SHLEL9 30/03/2017 Call 23.500 0.720 0.720 0.000   50 0.720
SHLEM9 30/03/2017 Put 23.500 2.385 2.385 0.000   0 2.385
SHLEN9 30/03/2017 Call 24.000 0.575 0.575 0.000   0 0.575
SHLEO9 30/03/2017 Put 24.000 2.740 2.740 0.000   0 2.740
SHLFP9 30/03/2017 Call 24.500 0.455 0.455 0.000   4 0.455
SHLFQ9 30/03/2017 Put 24.500 3.130 3.130 0.000   0 3.130
SHLFN9 30/03/2017 Call 25.000 0.360 0.360 0.000   111 0.360
SHLFO9 30/03/2017 Put 25.000 3.535 3.535 0.000   0 3.535
SHLG69 30/03/2017 Call 25.500 0.280 0.280 0.000   0 0.280
SHLG79 30/03/2017 Put 25.500 3.955 3.955 0.000   0 3.955
SHLKK9 30/03/2017 Call 26.000 0.215 0.215 0.000   0 0.215
SHLKL9 30/03/2017 Put 26.000 4.400 4.400 0.000   0 4.400
SHLL79 30/03/2017 Call 26.500 0.170 0.170 0.000   0 0.170
SHLL89 30/03/2017 Put 26.500 4.850 4.850 0.000   0 4.850
SHLML9 30/03/2017 Call 27.000 0.130 0.130 0.000   76 0.130
SHLMM9 30/03/2017 Put 27.000 5.310 5.310 0.000   0 5.310
SHLQ49 29/06/2017 Call 17.000 5.185 5.185 0.000   0 5.185
SHLQ59 29/06/2017 Put 17.000 0.240 0.240 0.000   0 0.240
SHLJV9 29/06/2017 Call 17.500 4.730 4.730 0.000   0 4.730
SHLJW9 29/06/2017 Put 17.500 0.300 0.300 0.000   0 0.300
SHLJ59 29/06/2017 Call 18.000 4.295 4.295 0.000   0 4.295
SHLJ69 29/06/2017 Put 18.000 0.385 0.385 0.000   0 0.385
SHLJP9 29/06/2017 Call 18.500 3.875 3.875 0.000   0 3.875
SHLJQ9 29/06/2017 Put 18.500 0.475 0.475 0.000   0 0.475
SHLJ39 29/06/2017 Call 19.000 3.480 3.480 0.000   0 3.480
SHLJ49 29/06/2017 Put 19.000 0.590 0.590 0.000   80 0.590
SHLJF9 29/06/2017 Call 19.500 3.100 3.100 0.000   0 3.100
SHLJG9 29/06/2017 Put 19.500 0.725 0.725 0.000   10 0.725
SHLJ19 29/06/2017 Call 20.000 2.750 2.750 0.000   0 2.750
SHLJ29 29/06/2017 Put 20.000 0.875 0.875 0.000   0 0.875
SHLJY9 29/06/2017 Call 20.010 2.695 2.695 0.000   49 2.695
SHLJX9 29/06/2017 Put 20.010 0.870 0.870 0.000   145 0.870
SHLJH9 29/06/2017 Call 20.500 2.425 2.425 0.000   14 2.425
SHLJI9 29/06/2017 Put 20.500 1.060 1.060 0.000   0 1.060
SHLJT9 29/06/2017 Call 21.000 2.115 2.115 0.000   0 2.115
SHLJU9 29/06/2017 Put 21.000 1.265 1.265 0.000   0 1.265
SHLJZ9 29/06/2017 Call 21.010 2.085 2.085 0.000   243 2.085
SHLK19 29/06/2017 Put 21.010 1.250 1.250 0.000   0 1.250
SHLJB9 29/06/2017 Call 21.500 1.840 1.840 0.000   0 1.840
SHLJC9 29/06/2017 Put 21.500 1.490 1.490 0.000   0 1.490
SHLJR9 29/06/2017 Call 22.000 1.590 1.590 0.000   84 1.590
SHLJS9 29/06/2017 Put 22.000 1.745 1.745 0.000   0 1.745
SHLK39 29/06/2017 Call 22.010 1.570 1.570 0.000   59 1.570
SHLK29 29/06/2017 Put 22.010 1.720 1.720 0.000   90 1.720
SHLJD9 29/06/2017 Call 22.500 1.360 1.360 0.000   15 1.360
SHLJE9 29/06/2017 Put 22.500 2.020 2.020 0.000   0 2.020
SHLJL9 29/06/2017 Call 23.000 1.165 1.165 0.000   0 1.165
SHLJM9 29/06/2017 Put 23.000 2.325 2.325 0.000   0 2.325
SHLK49 29/06/2017 Call 23.010 1.150 1.150 0.000   123 1.150
SHLK59 29/06/2017 Put 23.010 2.290 2.290 0.000   0 2.290
SHLJ79 29/06/2017 Call 23.500 0.985 0.985 0.000   0 0.985
SHLJ89 29/06/2017 Put 23.500 2.645 2.645 0.000   0 2.645
SHLJJ9 29/06/2017 Call 24.000 0.830 0.830 0.000   0 0.830
SHLJK9 29/06/2017 Put 24.000 2.995 2.995 0.000   0 2.995
SHLK79 29/06/2017 Call 24.010 0.825 0.825 0.000   84 0.825
SHLK69 29/06/2017 Put 24.010 2.950 2.950 0.000   0 2.950
SHLJ99 29/06/2017 Call 24.500 0.700 0.700 0.000   20 0.700
SHLJA9 29/06/2017 Put 24.500 3.355 3.355 0.000   0 3.355
SHLJN9 29/06/2017 Call 25.000 0.580 0.580 0.000   40 0.580
SHLJO9 29/06/2017 Put 25.000 3.745 3.745 0.000   0 3.745
SHLK89 29/06/2017 Call 25.500 0.490 0.490 0.000   0 0.490
SHLK99 29/06/2017 Put 25.500 4.140 4.140 0.000   0 4.140
SHLKM9 29/06/2017 Call 26.000 0.400 0.400 0.000   0 0.400
SHLKN9 29/06/2017 Put 26.000 4.560 4.560 0.000   0 4.560
SHLL99 29/06/2017 Call 26.500 0.335 0.335 0.000   0 0.335
SHLLA9 29/06/2017 Put 26.500 4.985 4.985 0.000   0 4.985
SHLMN9 29/06/2017 Call 27.000 0.275 0.275 0.000   0 0.275
SHLMO9 29/06/2017 Put 27.000 5.425 5.425 0.000   0 5.425
SHLR39 28/09/2017 Call 18.500            
SHLR49 28/09/2017 Put 18.500            
SHLQ89 28/09/2017 Call 19.000 3.625 3.625 0.000   0 3.625
SHLQ99 28/09/2017 Put 19.000 0.925 0.925 0.000   0 0.925
SHLQM9 28/09/2017 Call 19.500 3.265 3.265 0.000   0 3.265
SHLQN9 28/09/2017 Put 19.500 1.095 1.095 0.000   0 1.095
SHLQA9 28/09/2017 Call 20.000 2.935 2.935 0.000   0 2.935
SHLQB9 28/09/2017 Put 20.000 1.280 1.280 0.000   0 1.280
SHLQO9 28/09/2017 Call 20.500 2.615 2.615 0.000   0 2.615
SHLQP9 28/09/2017 Put 20.500 1.495 1.495 0.000   0 1.495
SHLQE9 28/09/2017 Call 21.000 2.330 2.330 0.000   0 2.330
SHLQF9 28/09/2017 Put 21.000 1.720 1.720 0.000   0 1.720
SHLQW9 28/09/2017 Call 21.500 2.065 2.065 0.000   0 2.065
SHLQX9 28/09/2017 Put 21.500 1.970 1.970 0.000   0 1.970
SHLQC9 28/09/2017 Call 22.000 1.825 1.825 0.000   0 1.825
SHLQD9 28/09/2017 Put 22.000 2.240 2.240 0.000   0 2.240
SHLQK9 28/09/2017 Call 22.500 1.605 1.605 0.000   0 1.605
SHLQL9 28/09/2017 Put 22.500 2.530 2.530 0.000   0 2.530
SHLQG9 28/09/2017 Call 23.000 1.400 1.400 0.000   0 1.400
SHLQH9 28/09/2017 Put 23.000 2.840 2.840 0.000   0 2.840
SHLQS9 28/09/2017 Call 23.500 1.225 1.225 0.000   0 1.225
SHLQT9 28/09/2017 Put 23.500 3.160 3.160 0.000   0 3.160
SHLQI9 28/09/2017 Call 24.000 1.065 1.065 0.000   0 1.065
SHLQJ9 28/09/2017 Put 24.000 3.510 3.510 0.000   0 3.510
SHLQU9 28/09/2017 Call 24.500 0.925 0.925 0.000   0 0.925
SHLQV9 28/09/2017 Put 24.500 3.865 3.865 0.000   0 3.865
SHLR19 28/09/2017 Call 25.000 0.795 0.795 0.000   0 0.795
SHLR29 28/09/2017 Put 25.000 4.250 4.250 0.000   0 4.250
SHLQQ9 28/09/2017 Call 25.500 0.685 0.685 0.000   0 0.685
SHLQR9 28/09/2017 Put 25.500 4.640 4.640 0.000   0 4.640
SHLQY9 28/09/2017 Call 26.000 0.585 0.585 0.000   0 0.585
SHLQZ9 28/09/2017 Put 26.000 5.040 5.040 0.000   0 5.040

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.