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 21.030 Up 0.120 21.020 21.040 20.700 21.190 20.650 1,203,937 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLZ28 28/07/2016 Call 13.500 7.550 7.550 0.000   0 7.430
SHLZ38 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLYZ8 28/07/2016 Call 14.000 7.050 7.050 0.000   0 6.930
SHLZ18 28/07/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLYW8 28/07/2016 Call 14.500 6.550 6.550 0.000   0 6.435
SHLYX8 28/07/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLXZ8 28/07/2016 Call 15.000 6.055 6.055 0.000   0 5.935
SHLY18 28/07/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLYQ8 28/07/2016 Call 15.500 5.555 5.555 0.000   0 5.435
SHLYR8 28/07/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLY28 28/07/2016 Call 16.000 5.055 5.055 0.000   0 4.935
SHLY38 28/07/2016 Put 16.000 0.001 0.001 0.000   0 0.000
SHLYO8 28/07/2016 Call 16.500 4.555 4.555 0.000   0 4.435
SHLYP8 28/07/2016 Put 16.500 0.002 0.002 0.000   0 0.001
SHLY68 28/07/2016 Call 17.000 4.060 4.060 0.000   93 3.940
SHLY78 28/07/2016 Put 17.000 0.006 0.006 0.000   0 0.004
SHLYS8 28/07/2016 Call 17.500 3.565 3.565 0.000   0 3.450
SHLYT8 28/07/2016 Put 17.500 0.015 0.015 0.000   4 0.010
SHLY48 28/07/2016 Call 18.000 3.075 3.075 0.000   6 2.965
SHLY58 28/07/2016 Put 18.000 0.025 0.025 0.000   0 0.025
SHLYG8 28/07/2016 Call 18.500 2.600 2.600 0.000   0 2.495
SHLYH8 28/07/2016 Put 18.500 0.050 0.050 0.000   60 0.050
SHLYE8 28/07/2016 Call 19.000 2.140 2.140 0.000   37 2.045
SHLYF8 28/07/2016 Put 19.000 0.090 0.090 0.000   40 0.100
SHLYI8 28/07/2016 Call 19.500 1.705 1.705 0.000   47 1.615
SHLYJ8 28/07/2016 Put 19.500 0.155 0.155 0.000   15 0.175
SHLYC8 28/07/2016 Call 20.000 1.300 1.300 0.000   1,497 1.230
SHLYD8 28/07/2016 Put 20.000 0.255 0.255 0.000   20 0.295
SHLYM8 28/07/2016 Call 20.500 0.950 0.950 0.000   590 0.890
SHLYN8 28/07/2016 Put 20.500 0.400 0.400 0.000   100 0.460
SHLYA8 28/07/2016 Call 21.000 0.650 0.650 0.000   630 0.610
SHLYB8 28/07/2016 Put 21.000 0.605 0.605 0.000   1 0.685
SHLYK8 28/07/2016 Call 21.500 0.425 0.425 0.000   1,001 0.390
SHLYL8 28/07/2016 Put 21.500 0.880 0.880 0.000   0 0.975
SHLY88 28/07/2016 Call 22.000 0.260 0.260 0.000   1,526 0.240
SHLY98 28/07/2016 Put 22.000 1.210 1.210 0.000   20 1.325
SHLZ48 28/07/2016 Call 22.500 0.150 0.150 0.000   70 0.135
SHLZ58 28/07/2016 Put 22.500 1.605 1.605 0.000   0 1.725
SHLCK9 28/07/2016 Call 23.000 0.085 0.085 0.000   100 0.075
SHLCL9 28/07/2016 Put 23.000 2.035 2.035 0.000   0 2.160
SHLDZ9 28/07/2016 Call 23.500 0.045 0.045 0.000   3,000 0.035
SHLE19 28/07/2016 Put 23.500 2.500 2.500 0.000   0 2.625
SHLE29 28/07/2016 Call 24.000 0.020 0.020 0.000   100 0.020
SHLE39 28/07/2016 Put 24.000 2.980 2.980 0.000   0 3.110
SHLEX9 28/07/2016 Call 24.500 0.010 0.010 0.000   0 0.008
SHLEY9 28/07/2016 Put 24.500 3.475 3.475 0.000   0 3.600
SHLEZ9 28/07/2016 Call 25.000 0.005 0.005 0.000   0 0.004
SHLF19 28/07/2016 Put 25.000 3.970 3.970 0.000   0 4.095
SHLFV9 28/07/2016 Call 25.500 0.002 0.002 0.000   0 0.001
SHLFW9 28/07/2016 Put 25.500 4.470 4.470 0.000   0 4.595
SHLB69 25/08/2016 Call 14.000 7.070 7.070 0.000   0 6.950
SHLB79 25/08/2016 Put 14.000 0.001 0.001 0.000   0 0.001
SHLZO8 25/08/2016 Call 14.500 6.575 6.575 0.000   0 6.455
SHLZP8 25/08/2016 Put 14.500 0.001 0.001 0.000   27 0.002
SHLZA8 25/08/2016 Call 15.000 6.075 6.075 0.000   0 5.955
SHLZB8 25/08/2016 Put 15.000 0.003 0.003 0.000   93 0.004
SHLZQ8 25/08/2016 Call 15.500 5.575 5.575 0.000   0 5.455
SHLZR8 25/08/2016 Put 15.500 0.007 0.007 0.000   0 0.008
SHLZE8 25/08/2016 Call 16.000 5.080 5.080 0.000   0 4.960
SHLZF8 25/08/2016 Put 16.000 0.015 0.015 0.000   0 0.015
SHLZU8 25/08/2016 Call 16.500 4.590 4.590 0.000   0 4.470
SHLZV8 25/08/2016 Put 16.500 0.025 0.025 0.000   0 0.030
SHLZC8 25/08/2016 Call 17.000 4.105 4.105 0.000   0 3.990
SHLZD8 25/08/2016 Put 17.000 0.045 0.045 0.000   0 0.050
SHLZS8 25/08/2016 Call 17.500 3.630 3.630 0.000   0 3.520
SHLZT8 25/08/2016 Put 17.500 0.075 0.075 0.000   20 0.080
SHLZG8 25/08/2016 Call 18.000 3.170 3.170 0.000   0 3.070
SHLZH8 25/08/2016 Put 18.000 0.115 0.115 0.000   0 0.125
SHLB29 25/08/2016 Call 18.500 2.725 2.725 0.000   0 2.630
SHLB39 25/08/2016 Put 18.500 0.165 0.165 0.000   6 0.190
SHLZI8 25/08/2016 Call 19.000 2.300 2.300 0.000   6 2.215
SHLZJ8 25/08/2016 Put 19.000 0.240 0.240 0.000   150 0.270
SHLZY8 25/08/2016 Call 19.500 1.900 1.900 0.000   0 1.825
SHLB19 25/08/2016 Put 19.500 0.340 0.340 0.000   94 0.380
SHLZM8 25/08/2016 Call 20.000 1.530 1.530 0.000   0 1.465
SHLZN8 25/08/2016 Put 20.000 0.475 0.475 0.000   20 0.525
SHLZW8 25/08/2016 Call 20.500 1.205 1.205 0.000   775 1.150
SHLZX8 25/08/2016 Put 20.500 0.645 0.645 0.000   100 0.710
SHLZK8 25/08/2016 Call 21.000 0.920 0.920 0.000   58 0.880
SHLZL8 25/08/2016 Put 21.000 0.865 0.865 0.000   50 0.940
SHLZ88 25/08/2016 Call 21.500 0.685 0.685 0.000   30 0.655
SHLZ98 25/08/2016 Put 21.500 1.125 1.125 0.000   0 1.215
SHLB49 25/08/2016 Call 22.000 0.500 0.500 0.000   35 0.475
SHLB59 25/08/2016 Put 22.000 1.440 1.440 0.000   0 1.540
SHLC99 25/08/2016 Call 22.500 0.355 0.355 0.000   0 0.335
SHLCF9 25/08/2016 Put 22.500 1.790 1.790 0.000   0 1.900
SHLCM9 25/08/2016 Call 23.000 0.245 0.245 0.000   100 0.235
SHLCN9 25/08/2016 Put 23.000 2.180 2.180 0.000   0 2.295
SHLE49 25/08/2016 Call 23.500 0.165 0.165 0.000   0 0.160
SHLE59 25/08/2016 Put 23.500 2.605 2.605 0.000   0 2.725
SHLE69 25/08/2016 Call 24.000 0.110 0.110 0.000   0 0.105
SHLE79 25/08/2016 Put 24.000 3.055 3.055 0.000   0 3.170
SHLF49 25/08/2016 Call 24.500 0.070 0.070 0.000   0 0.070
SHLF59 25/08/2016 Put 24.500 3.525 3.525 0.000   0 3.635
SHLF29 25/08/2016 Call 25.000 0.045 0.045 0.000   0 0.045
SHLF39 25/08/2016 Put 25.000 4.005 4.005 0.000   0 4.115
SHLFX9 25/08/2016 Call 25.500 0.025 0.025 0.000   0 0.025
SHLFY9 25/08/2016 Put 25.500 4.490 4.490 0.000   0 4.605
SHLXS8 29/09/2016 Call 13.500 7.585 7.585 0.000   0 7.465
SHLXT8 29/09/2016 Put 13.500 0.008 0.008 0.000   18 0.030
SHLWG8 29/09/2016 Call 14.000 7.085 7.085 0.000   0 6.965
SHLWH8 29/09/2016 Put 14.000 0.015 0.015 0.000   32 0.040
SHLS88 29/09/2016 Call 14.500 6.585 6.585 0.000   0 6.465
SHLS98 29/09/2016 Put 14.500 0.025 0.025 0.000   0 0.050
SHLSO8 29/09/2016 Call 15.000 6.090 6.090 0.000   0 5.970
SHLSP8 29/09/2016 Put 15.000 0.040 0.040 0.000   0 0.060
SHLSA8 29/09/2016 Call 15.500 5.590 5.590 0.000   0 5.470
SHLSB8 29/09/2016 Put 15.500 0.060 0.060 0.000   0 0.075
SHLR68 29/09/2016 Call 16.000 5.095 5.095 0.000   0 4.975
SHLR78 29/09/2016 Put 16.000 0.085 0.085 0.000   50 0.095
SHLSC8 29/09/2016 Call 16.500 4.605 4.605 0.000   0 4.485
SHLSD8 29/09/2016 Put 16.500 0.115 0.115 0.000   0 0.125
SHLSW8 29/09/2016 Call 17.000 4.120 4.120 0.000   24 4.000
SHLSX8 29/09/2016 Put 17.000 0.150 0.150 0.000   35 0.170
SHLSK8 29/09/2016 Call 17.500 3.645 3.645 0.000   1 3.530
SHLSL8 29/09/2016 Put 17.500 0.205 0.205 0.000   50 0.225
SHLSU8 29/09/2016 Call 18.000 3.185 3.185 0.000   0 3.080
SHLSV8 29/09/2016 Put 18.000 0.275 0.275 0.000   50 0.300
SHLSI8 29/09/2016 Call 18.500 2.750 2.750 0.000   0 2.650
SHLSJ8 29/09/2016 Put 18.500 0.360 0.360 0.000   25 0.400
SHLSG8 29/09/2016 Call 19.000 2.335 2.335 0.000   14 2.245
SHLSH8 29/09/2016 Put 19.000 0.475 0.475 0.000   6 0.520
SHLSM8 29/09/2016 Call 19.500 1.945 1.945 0.000   0 1.865
SHLSN8 29/09/2016 Put 19.500 0.615 0.615 0.000   500 0.675
SHLR98 29/09/2016 Call 20.000 1.595 1.595 0.000   30 1.525
SHLR88 29/09/2016 Put 20.000 0.795 0.795 0.000   0 0.860
SHLSQ8 29/09/2016 Call 20.500 1.280 1.280 0.000   50 1.220
SHLSR8 29/09/2016 Put 20.500 1.015 1.015 0.000   0 1.085
SHLSE8 29/09/2016 Call 21.000 1.010 1.010 0.000   950 0.960
SHLSF8 29/09/2016 Put 21.000 1.270 1.270 0.000   0 1.345
SHLSS8 29/09/2016 Call 21.500 0.785 0.785 0.000   626 0.740
SHLST8 29/09/2016 Put 21.500 1.565 1.565 0.000   0 1.650
SHLSY8 29/09/2016 Call 22.000 0.600 0.600 0.000   660 0.565
SHLSZ8 29/09/2016 Put 22.000 1.895 1.895 0.000   251 1.990
SHLT38 29/09/2016 Call 22.500 0.450 0.450 0.000   30 0.430
SHLT48 29/09/2016 Put 22.500 2.255 2.255 0.000   0 2.360
SHLU68 29/09/2016 Call 23.000 0.340 0.340 0.000   656 0.325
SHLU78 29/09/2016 Put 23.000 2.650 2.650 0.000   0 2.760
SHLUI8 29/09/2016 Call 23.500 0.250 0.250 0.000   42 0.245
SHLUJ8 29/09/2016 Put 23.500 3.065 3.065 0.000   0 3.175
SHLUQ8 29/09/2016 Call 24.000 0.180 0.180 0.000   0 0.180
SHLUR8 29/09/2016 Put 24.000 3.515 3.515 0.000   0 3.615
SHLF69 29/09/2016 Call 24.500 0.135 0.135 0.000   0 0.135
SHLF79 29/09/2016 Put 24.500 3.975 3.975 0.000   0 4.070
SHLF89 29/09/2016 Call 25.000 0.100 0.100 0.000   0 0.100
SHLF99 29/09/2016 Put 25.000 4.460 4.460 0.000   0 4.550
SHLFZ9 29/09/2016 Call 25.500 0.085 0.085 0.000   0 0.085
SHLG19 29/09/2016 Put 25.500 4.945 4.945 0.000   0 5.035
SHLDT9 27/10/2016 Call 15.500 5.595 5.595 0.000   0 5.475
SHLDU9 27/10/2016 Put 15.500 0.085 0.085 0.000   0 0.095
SHLCU9 27/10/2016 Call 16.000 5.105 5.105 0.000   0 4.980
SHLCV9 27/10/2016 Put 16.000 0.115 0.115 0.000   0 0.125
SHLDR9 27/10/2016 Call 16.500 4.620 4.620 0.000   0 4.495
SHLDS9 27/10/2016 Put 16.500 0.150 0.150 0.000   0 0.165
SHLCW9 27/10/2016 Call 17.000 4.140 4.140 0.000   0 4.020
SHLCX9 27/10/2016 Put 17.000 0.200 0.200 0.000   0 0.220
SHLDV9 27/10/2016 Call 17.500 3.670 3.670 0.000   0 3.560
SHLDW9 27/10/2016 Put 17.500 0.265 0.265 0.000   0 0.290
SHLCY9 27/10/2016 Call 18.000 3.225 3.225 0.000   0 3.120
SHLCZ9 27/10/2016 Put 18.000 0.340 0.340 0.000   0 0.375
SHLD59 27/10/2016 Call 18.500 2.795 2.795 0.000   0 2.705
SHLD69 27/10/2016 Put 18.500 0.445 0.445 0.000   0 0.480
SHLDN9 27/10/2016 Call 19.000 2.395 2.395 0.000   0 2.310
SHLDO9 27/10/2016 Put 19.000 0.575 0.575 0.000   0 0.615
SHLD79 27/10/2016 Call 19.500 2.015 2.015 0.000   0 1.945
SHLD89 27/10/2016 Put 19.500 0.730 0.730 0.000   0 0.780
SHLDP9 27/10/2016 Call 20.000 1.675 1.675 0.000   0 1.610
SHLDQ9 27/10/2016 Put 20.000 0.910 0.910 0.000   0 0.975
SHLD39 27/10/2016 Call 20.500 1.375 1.375 0.000   0 1.315
SHLD49 27/10/2016 Put 20.500 1.135 1.135 0.000   0 1.200
SHLDL9 27/10/2016 Call 21.000 1.110 1.110 0.000   0 1.060
SHLDM9 27/10/2016 Put 21.000 1.390 1.390 0.000   0 1.465
SHLD19 27/10/2016 Call 21.500 0.885 0.885 0.000   0 0.845
SHLD29 27/10/2016 Put 21.500 1.680 1.680 0.000   0 1.770
SHLD99 27/10/2016 Call 22.000 0.695 0.695 0.000   7 0.670
SHLDK9 27/10/2016 Put 22.000 2.000 2.000 0.000   0 2.100
SHLCS9 27/10/2016 Call 22.500 0.540 0.540 0.000   0 0.520
SHLCT9 27/10/2016 Put 22.500 2.345 2.345 0.000   0 2.455
SHLDX9 27/10/2016 Call 23.000 0.420 0.420 0.000   7 0.400
SHLDY9 27/10/2016 Put 23.000 2.730 2.730 0.000   0 2.840
SHLE89 27/10/2016 Call 23.500 0.325 0.325 0.000   0 0.310
SHLE99 27/10/2016 Put 23.500 3.135 3.135 0.000   0 3.245
SHLEF9 27/10/2016 Call 24.000 0.250 0.250 0.000   0 0.240
SHLEG9 27/10/2016 Put 24.000 3.565 3.565 0.000   0 3.670
SHLFF9 27/10/2016 Call 24.500 0.190 0.190 0.000   0 0.180
SHLFG9 27/10/2016 Put 24.500 4.020 4.020 0.000   0 4.110
SHLFH9 27/10/2016 Call 25.000 0.145 0.145 0.000   0 0.140
SHLFI9 27/10/2016 Put 25.000 4.495 4.495 0.000   0 4.585
SHLG29 27/10/2016 Call 25.500 0.120 0.120 0.000   0 0.120
SHLG39 27/10/2016 Put 25.500 4.970 4.970 0.000   0 5.060
SHLIY9 24/11/2016 Call 17.500 3.700 3.700 0.000   0 3.595
SHLIZ9 24/11/2016 Put 17.500 0.320 0.320 0.000   0 0.345
SHLII9 24/11/2016 Call 18.000 3.265 3.265 0.000   0 3.175
SHLIJ9 24/11/2016 Put 18.000 0.410 0.410 0.000   0 0.445
SHLGS9 24/11/2016 Call 18.500 2.855 2.855 0.000   0 2.765
SHLGT9 24/11/2016 Put 18.500 0.520 0.520 0.000   0 0.560
SHLI59 24/11/2016 Call 19.000 2.470 2.470 0.000   0 2.380
SHLI69 24/11/2016 Put 19.000 0.660 0.660 0.000   0 0.700
SHLIG9 24/11/2016 Call 19.500 2.105 2.105 0.000   0 2.030
SHLIH9 24/11/2016 Put 19.500 0.825 0.825 0.000   0 0.870
SHLI99 24/11/2016 Call 20.000 1.775 1.775 0.000   0 1.710
SHLIF9 24/11/2016 Put 20.000 1.010 1.010 0.000   0 1.070
SHLGQ9 24/11/2016 Call 20.500 1.480 1.480 0.000   0 1.415
SHLGR9 24/11/2016 Put 20.500 1.235 1.235 0.000   0 1.295
SHLI79 24/11/2016 Call 21.000 1.220 1.220 0.000   0 1.165
SHLI89 24/11/2016 Put 21.000 1.490 1.490 0.000   0 1.560
SHLG89 24/11/2016 Call 21.500 0.995 0.995 0.000   0 0.950
SHLG99 24/11/2016 Put 21.500 1.775 1.775 0.000   0 1.855
SHLGU9 24/11/2016 Call 22.000 0.800 0.800 0.000   0 0.770
SHLGV9 24/11/2016 Put 22.000 2.085 2.085 0.000   0 2.175
SHLGK9 24/11/2016 Call 22.500 0.640 0.640 0.000   0 0.615
SHLGL9 24/11/2016 Put 22.500 2.430 2.430 0.000   0 2.525
SHLGW9 24/11/2016 Call 23.000 0.510 0.510 0.000   0 0.495
SHLGX9 24/11/2016 Put 23.000 2.805 2.805 0.000   0 2.910
SHLGM9 24/11/2016 Call 23.500 0.400 0.400 0.000   0 0.390
SHLGN9 24/11/2016 Put 23.500 3.200 3.200 0.000   0 3.305
SHLGY9 24/11/2016 Call 24.000 0.310 0.310 0.000   0 0.305
SHLGZ9 24/11/2016 Put 24.000 3.625 3.625 0.000   0 3.720
SHLGO9 24/11/2016 Call 24.500 0.250 0.250 0.000   0 0.245
SHLGP9 24/11/2016 Put 24.500 4.070 4.070 0.000   0 4.160
SHLI19 24/11/2016 Call 25.000 0.205 0.205 0.000   15 0.200
SHLI29 24/11/2016 Put 25.000 4.535 4.535 0.000   0 4.615
SHLI39 24/11/2016 Call 25.500 0.170 0.170 0.000   0 0.165
SHLI49 24/11/2016 Put 25.500 5.010 5.010 0.000   0 5.110
SHLXU8 22/12/2016 Call 13.500 7.585 7.585 0.000   0 7.465
SHLXV8 22/12/2016 Put 13.500 0.050 0.050 0.000   0 0.055
SHLXD8 22/12/2016 Call 14.000 7.090 7.090 0.000   0 6.970
SHLXF8 22/12/2016 Put 14.000 0.070 0.070 0.000   0 0.075
SHLXB8 22/12/2016 Call 14.500 6.590 6.590 0.000   0 6.470
SHLXC8 22/12/2016 Put 14.500 0.090 0.090 0.000   0 0.100
SHLWQ8 22/12/2016 Call 15.000 6.100 6.100 0.000   0 5.975
SHLWR8 22/12/2016 Put 15.000 0.115 0.115 0.000   0 0.125
SHLWU8 22/12/2016 Call 15.500 5.610 5.610 0.000   0 5.485
SHLWV8 22/12/2016 Put 15.500 0.150 0.150 0.000   0 0.160
SHLWI8 22/12/2016 Call 16.000 5.125 5.125 0.000   0 5.000
SHLWJ8 22/12/2016 Put 16.000 0.190 0.190 0.000   0 0.205
SHLWW8 22/12/2016 Call 16.500 4.650 4.650 0.000   0 4.525
SHLWX8 22/12/2016 Put 16.500 0.245 0.245 0.000   10 0.260
SHLWK8 22/12/2016 Call 17.000 4.190 4.190 0.000   0 4.065
SHLWL8 22/12/2016 Put 17.000 0.310 0.310 0.000   34 0.335
SHLWY8 22/12/2016 Call 17.500 3.740 3.740 0.000   180 3.630
SHLWZ8 22/12/2016 Put 17.500 0.390 0.390 0.000   200 0.415
SHLX78 22/12/2016 Call 18.000 3.315 3.315 0.000   11 3.215
SHLX88 22/12/2016 Put 18.000 0.495 0.495 0.000   30 0.525
SHLX18 22/12/2016 Call 18.500 2.910 2.910 0.000   0 2.825
SHLX28 22/12/2016 Put 18.500 0.615 0.615 0.000   14 0.650
SHLX58 22/12/2016 Call 19.000 2.535 2.535 0.000   10 2.455
SHLX68 22/12/2016 Put 19.000 0.755 0.755 0.000   0 0.795
SHLWO8 22/12/2016 Call 19.500 2.190 2.190 0.845 14 93 2.115
SHLWP8 22/12/2016 Put 19.500 0.925 0.925 0.000   0 0.975
SHLX38 22/12/2016 Call 20.000 1.870 1.870 0.000   94 1.805
SHLX48 22/12/2016 Put 20.000 1.120 1.120 0.000   25 1.175
SHLWM8 22/12/2016 Call 20.500 1.585 1.585 0.000   31 1.525
SHLWN8 22/12/2016 Put 20.500 1.340 1.340 0.000   0 1.400
SHLX98 22/12/2016 Call 21.000 1.335 1.335 0.000   616 1.280
SHLXA8 22/12/2016 Put 21.000 1.595 1.595 0.000   14 1.665
SHLWS8 22/12/2016 Call 21.500 1.105 1.105 0.000   51 1.060
SHLWT8 22/12/2016 Put 21.500 1.875 1.875 0.000   0 1.955
SHLXW8 22/12/2016 Call 22.000 0.910 0.910 0.000   90 0.875
SHLXY8 22/12/2016 Put 22.000 2.180 2.180 0.000   0 2.265
SHLZ68 22/12/2016 Call 22.500 0.745 0.745 0.000   52 0.720
SHLZ78 22/12/2016 Put 22.500 2.520 2.520 0.000   0 2.615
SHLCO9 22/12/2016 Call 23.000 0.605 0.605 0.000   132 0.590
SHLCP9 22/12/2016 Put 23.000 2.880 2.880 0.000   0 2.985
SHLEH9 22/12/2016 Call 23.500 0.485 0.485 0.000   15 0.480
SHLEI9 22/12/2016 Put 23.500 3.265 3.265 0.000   0 3.370
SHLEJ9 22/12/2016 Call 24.000 0.395 0.395 0.000   62 0.390
SHLEK9 22/12/2016 Put 24.000 3.680 3.680 0.000   0 3.780
SHLFL9 22/12/2016 Call 24.500 0.320 0.320 0.000   82 0.315
SHLFM9 22/12/2016 Put 24.500 4.115 4.115 0.000   0 4.205
SHLFJ9 22/12/2016 Call 25.000 0.265 0.265 0.000   204 0.255
SHLFK9 22/12/2016 Put 25.000 4.575 4.575 0.000   0 4.660
SHLG49 22/12/2016 Call 25.500 0.220 0.220 0.000   0 0.215
SHLG59 22/12/2016 Put 25.500 5.045 5.045 0.000   0 5.150
SHLBL9 30/03/2017 Call 14.500 6.585 6.585 0.000   0 6.470
SHLBM9 30/03/2017 Put 14.500 0.195 0.195 0.000   0 0.205
SHLC59 30/03/2017 Call 15.000 6.090 6.090 0.000   0 5.975
SHLC69 30/03/2017 Put 15.000 0.245 0.245 0.000   0 0.255
SHLBQ9 30/03/2017 Call 15.500 5.595 5.595 0.000   0 5.495
SHLBR9 30/03/2017 Put 15.500 0.300 0.300 0.000   0 0.310
SHLC79 30/03/2017 Call 16.000 5.115 5.115 0.000   0 5.030
SHLC89 30/03/2017 Put 16.000 0.370 0.370 0.000   0 0.385
SHLBS9 30/03/2017 Call 16.500 4.655 4.655 0.000   0 4.585
SHLBT9 30/03/2017 Put 16.500 0.450 0.450 0.000   0 0.470
SHLBH9 30/03/2017 Call 17.000 4.225 4.225 0.000   0 4.155
SHLBI9 30/03/2017 Put 17.000 0.550 0.550 0.000   30 0.575
SHLBW9 30/03/2017 Call 17.500 3.825 3.825 0.000   0 3.745
SHLBX9 30/03/2017 Put 17.500 0.660 0.660 0.000   117 0.690
SHLBJ9 30/03/2017 Call 18.000 3.440 3.440 0.000   0 3.360
SHLBK9 30/03/2017 Put 18.000 0.795 0.795 0.000   60 0.830
SHLBU9 30/03/2017 Call 18.500 3.075 3.075 0.000   0 2.990
SHLBV9 30/03/2017 Put 18.500 0.945 0.945 0.000   65 0.985
SHLBF9 30/03/2017 Call 19.000 2.735 2.735 0.000   0 2.655
SHLBG9 30/03/2017 Put 19.000 1.120 1.120 0.000   10 1.165
SHLC19 30/03/2017 Call 19.500 2.410 2.410 0.000   0 2.335
SHLC29 30/03/2017 Put 19.500 1.315 1.315 0.000   0 1.365
SHLB89 30/03/2017 Call 20.000 2.120 2.120 0.000   15 2.045
SHLB99 30/03/2017 Put 20.000 1.535 1.535 0.000   0 1.585
SHLIL9 30/03/2017 Call 20.010 1.990 1.990 0.000   20 1.925
SHLIK9 30/03/2017 Put 20.010 1.525 1.525 0.000   0 1.580
SHLBY9 30/03/2017 Call 20.500 1.845 1.845 0.000   40 1.780
SHLBZ9 30/03/2017 Put 20.500 1.770 1.770 0.000   110 1.835
SHLIM9 30/03/2017 Call 20.510 1.735 1.735 0.000   25 1.675
SHLIN9 30/03/2017 Put 20.510 1.765 1.765 0.000   0 1.825
SHLBO9 30/03/2017 Call 21.000 1.595 1.595 0.000   8 1.535
SHLBP9 30/03/2017 Put 21.000 2.035 2.035 0.000   0 2.095
SHLIP9 30/03/2017 Call 21.010 1.505 1.505 0.000   53 1.450
SHLIO9 30/03/2017 Put 21.010 2.025 2.025 0.000   0 2.090
SHLC39 30/03/2017 Call 21.500 1.375 1.375 0.000   10 1.320
SHLC49 30/03/2017 Put 21.500 2.315 2.315 0.000   0 2.390
SHLIQ9 30/03/2017 Call 21.510 1.290 1.290 0.000   38 1.240
SHLIR9 30/03/2017 Put 21.510 2.310 2.310 0.000   0 2.380
SHLCG9 30/03/2017 Call 22.000 1.165 1.165 0.000   30 1.120
SHLCH9 30/03/2017 Put 22.000 2.620 2.620 0.000   0 2.695
SHLIT9 30/03/2017 Call 22.010 1.105 1.105 0.000   80 1.060
SHLIS9 30/03/2017 Put 22.010 2.610 2.610 0.000   0 2.690
SHLCI9 30/03/2017 Call 22.500 0.995 0.995 0.000   20 0.950
SHLCJ9 30/03/2017 Put 22.500 2.945 2.945 0.000   0 3.030
SHLIU9 30/03/2017 Call 22.510 0.935 0.935 0.000   0 0.895
SHLIV9 30/03/2017 Put 22.510 2.935 2.935 0.000   0 3.020
SHLCQ9 30/03/2017 Call 23.000 0.835 0.835 0.000   10 0.800
SHLCR9 30/03/2017 Put 23.000 3.285 3.285 0.000   0 3.375
SHLIX9 30/03/2017 Call 23.010 0.790 0.790 0.000   0 0.750
SHLIW9 30/03/2017 Put 23.010 3.280 3.280 0.000   0 3.365
SHLEL9 30/03/2017 Call 23.500 0.700 0.700 0.000   0 0.665
SHLEM9 30/03/2017 Put 23.500 3.655 3.655 0.000   0 3.745
SHLEN9 30/03/2017 Call 24.000 0.580 0.580 0.000   0 0.555
SHLEO9 30/03/2017 Put 24.000 4.035 4.035 0.000   0 4.125
SHLFP9 30/03/2017 Call 24.500 0.480 0.480 0.000   0 0.455
SHLFQ9 30/03/2017 Put 24.500 4.440 4.440 0.000   0 4.530
SHLFN9 30/03/2017 Call 25.000 0.400 0.400 0.000   0 0.375
SHLFO9 30/03/2017 Put 25.000 4.850 4.850 0.000   0 4.940
SHLG69 30/03/2017 Call 25.500 0.330 0.330 0.000   0 0.305
SHLG79 30/03/2017 Put 25.500 5.275 5.275 0.000   0 5.370
SHLJV9 29/06/2017 Call 17.500 3.945 3.945 0.000   0 3.855
SHLJW9 29/06/2017 Put 17.500 0.835 0.835 0.000   0 0.865
SHLJ59 29/06/2017 Call 18.000 3.580 3.580 0.000   0 3.490
SHLJ69 29/06/2017 Put 18.000 0.980 0.980 0.000   0 1.015
SHLJP9 29/06/2017 Call 18.500 3.230 3.230 0.000   0 3.140
SHLJQ9 29/06/2017 Put 18.500 1.145 1.145 0.000   0 1.190
SHLJ39 29/06/2017 Call 19.000 2.905 2.905 0.000   0 2.820
SHLJ49 29/06/2017 Put 19.000 1.330 1.330 0.000   0 1.375
SHLJF9 29/06/2017 Call 19.500 2.600 2.600 0.000   0 2.525
SHLJG9 29/06/2017 Put 19.500 1.535 1.535 0.000   0 1.585
SHLJ19 29/06/2017 Call 20.000 2.315 2.315 0.000   0 2.245
SHLJ29 29/06/2017 Put 20.000 1.760 1.760 0.000   0 1.810
SHLJH9 29/06/2017 Call 20.500 2.055 2.055 0.000 14 0 1.990
SHLJI9 29/06/2017 Put 20.500 2.000 2.000 0.000   0 2.060
SHLJT9 29/06/2017 Call 21.000 1.815 1.815 0.000   0 1.750
SHLJU9 29/06/2017 Put 21.000 2.260 2.260 0.000   0 2.320
SHLJB9 29/06/2017 Call 21.500 1.595 1.595 0.000   0 1.540
SHLJC9 29/06/2017 Put 21.500 2.540 2.540 0.000   0 2.610
SHLJR9 29/06/2017 Call 22.000 1.395 1.395 0.000   0 1.340
SHLJS9 29/06/2017 Put 22.000 2.840 2.840 0.000   0 2.910
SHLJD9 29/06/2017 Call 22.500 1.215 1.215 0.000   0 1.170
SHLJE9 29/06/2017 Put 22.500 3.150 3.150 0.000   0 3.235
SHLJL9 29/06/2017 Call 23.000 1.050 1.050 0.000   0 1.010
SHLJM9 29/06/2017 Put 23.000 3.490 3.490 0.000   0 3.575
SHLJ79 29/06/2017 Call 23.500 0.905 0.905 0.000   0 0.870
SHLJ89 29/06/2017 Put 23.500 3.840 3.840 0.000   0 3.925
SHLJJ9 29/06/2017 Call 24.000 0.780 0.780 0.000   0 0.745
SHLJK9 29/06/2017 Put 24.000 4.220 4.220 0.000   0 4.305
SHLJ99 29/06/2017 Call 24.500 0.665 0.665 0.000   0 0.640
SHLJA9 29/06/2017 Put 24.500 4.605 4.605 0.000   0 4.685
SHLJN9 29/06/2017 Call 25.000 0.570 0.570 0.000   0 0.550
SHLJO9 29/06/2017 Put 25.000 5.010 5.010 0.000   0 5.095

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.