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 22.940 Up 0.010 22.940 22.950 22.930 23.020 22.900 112,004 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 9.460 9.460 0.000   0 9.430
SHLZ38 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLYZ8 28/07/2016 Call 14.000 8.960 8.960 0.000   0 8.930
SHLZ18 28/07/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLYW8 28/07/2016 Call 14.500 8.460 8.460 0.000   0 8.430
SHLYX8 28/07/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLXZ8 28/07/2016 Call 15.000 7.960 7.960 0.000   0 7.930
SHLY18 28/07/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLYQ8 28/07/2016 Call 15.500 7.460 7.460 0.000   0 7.430
SHLYR8 28/07/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLY28 28/07/2016 Call 16.000 6.960 6.960 0.000   0 6.930
SHLY38 28/07/2016 Put 16.000 0.000 0.000 0.000   0 0.000
SHLYO8 28/07/2016 Call 16.500 6.460 6.460 0.000   0 6.430
SHLYP8 28/07/2016 Put 16.500 0.000 0.000 0.000   0 0.000
SHLY68 28/07/2016 Call 17.000 5.960 5.960 0.000   93 5.930
SHLY78 28/07/2016 Put 17.000 0.000 0.000 0.000   0 0.000
SHLYS8 28/07/2016 Call 17.500 5.460 5.460 0.000   0 5.430
SHLYT8 28/07/2016 Put 17.500 0.000 0.000 0.000   4 0.000
SHLY48 28/07/2016 Call 18.000 4.960 4.960 0.000   6 4.930
SHLY58 28/07/2016 Put 18.000 0.000 0.000 0.000   0 0.000
SHLYG8 28/07/2016 Call 18.500 4.460 4.460 0.000   0 4.430
SHLYH8 28/07/2016 Put 18.500 0.000 0.000 0.000   60 0.000
SHLYE8 28/07/2016 Call 19.000 3.960 3.960 0.000   37 3.935
SHLYF8 28/07/2016 Put 19.000 0.000 0.000 0.000   40 0.000
SHLYI8 28/07/2016 Call 19.500 3.460 3.460 0.000   42 3.435
SHLYJ8 28/07/2016 Put 19.500 0.000 0.000 0.000   0 0.000
SHLYC8 28/07/2016 Call 20.000 0.000 0.000 0.000   1,497 2.935
SHLYD8 28/07/2016 Put 20.000 0.000 0.000 0.000   20 0.000
SHLYM8 28/07/2016 Call 20.500 2.460 2.460 0.000   590 2.435
SHLYN8 28/07/2016 Put 20.500 0.000 0.000 0.000   100 0.000
SHLYA8 28/07/2016 Call 21.000 1.835 2.055 0.000   630 1.935
SHLYB8 28/07/2016 Put 21.000 0.000 0.000 0.000   1 0.000
SHLYK8 28/07/2016 Call 21.500 1.355 1.535 1.540 3 1,000 1.435
SHLYL8 28/07/2016 Put 21.500 0.000 0.000 0.000   0 0.000
SHLY88 28/07/2016 Call 22.000 0.875 1.015 0.000   1,597 0.945
SHLY98 28/07/2016 Put 22.000 0.000 0.000 0.000   20 0.002
SHLZ48 28/07/2016 Call 22.500 0.430 0.525 0.000   285 0.485
SHLZ58 28/07/2016 Put 22.500 0.005 0.005 0.000   100 0.030
SHLCK9 28/07/2016 Call 23.000 0.100 0.140 0.000   120 0.155
SHLCL9 28/07/2016 Put 23.000 0.135 0.205 0.000   62 0.195
SHLDZ9 28/07/2016 Call 23.500 0.010 0.010 0.000   3,000 0.020
SHLE19 28/07/2016 Put 23.500 0.540 0.540 0.000   0 0.580
SHLE29 28/07/2016 Call 24.000 0.000 0.000 0.000   100 0.001
SHLE39 28/07/2016 Put 24.000 1.040 1.040 0.000   0 1.070
SHLEX9 28/07/2016 Call 24.500 0.000 0.000 0.000   0 0.000
SHLEY9 28/07/2016 Put 24.500 1.540 1.540 0.000   0 1.570
SHLEZ9 28/07/2016 Call 25.000 0.000 0.000 0.000   0 0.000
SHLF19 28/07/2016 Put 25.000 2.040 2.040 0.000   0 2.070
SHLFV9 28/07/2016 Call 25.500 0.000 0.000 0.000   0 0.000
SHLFW9 28/07/2016 Put 25.500 2.540 2.540 0.000   0 2.570
SHLKA9 28/07/2016 Call 26.000 0.000 0.000 0.000   0 0.000
SHLKB9 28/07/2016 Put 26.000 3.040 3.040 0.000   0 3.070
SHLKU9 28/07/2016 Call 26.500 0.000 0.000 0.000   0 0.000
SHLKV9 28/07/2016 Put 26.500 3.540 3.540 0.000   0 3.570
SHLB69 25/08/2016 Call 14.000 8.980 8.980 0.000   0 8.950
SHLB79 25/08/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLZO8 25/08/2016 Call 14.500 8.480 8.480 0.000   0 8.450
SHLZP8 25/08/2016 Put 14.500 0.000 0.000 0.000   27 0.000
SHLZA8 25/08/2016 Call 15.000 7.980 7.980 0.000   0 7.950
SHLZB8 25/08/2016 Put 15.000 0.000 0.000 0.000   93 0.000
SHLZQ8 25/08/2016 Call 15.500 7.480 7.480 0.000   0 7.450
SHLZR8 25/08/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLZE8 25/08/2016 Call 16.000 6.980 6.980 0.000   0 6.955
SHLZF8 25/08/2016 Put 16.000 0.000 0.000 0.000   0 0.000
SHLZU8 25/08/2016 Call 16.500 6.485 6.485 0.000   0 6.455
SHLZV8 25/08/2016 Put 16.500 0.000 0.000 0.000   0 0.000
SHLZC8 25/08/2016 Call 17.000 5.985 5.985 0.000   0 5.955
SHLZD8 25/08/2016 Put 17.000 0.000 0.000 0.000   0 0.000
SHLZS8 25/08/2016 Call 17.500 5.485 5.485 0.000   0 5.455
SHLZT8 25/08/2016 Put 17.500 0.000 0.000 0.000   20 0.000
SHLZG8 25/08/2016 Call 18.000 4.985 4.985 0.000   0 4.955
SHLZH8 25/08/2016 Put 18.000 0.000 0.000 0.000   0 0.001
SHLB29 25/08/2016 Call 18.500 4.485 4.485 0.000   0 4.460
SHLB39 25/08/2016 Put 18.500 0.001 0.001 0.000   6 0.002
SHLZI8 25/08/2016 Call 19.000 3.990 3.990 0.000   6 3.960
SHLZJ8 25/08/2016 Put 19.000 0.004 0.004 0.000   120 0.005
SHLZY8 25/08/2016 Call 19.500 3.495 3.495 0.000   0 3.470
SHLB19 25/08/2016 Put 19.500 0.010 0.010 0.000   94 0.010
SHLZM8 25/08/2016 Call 20.000 3.005 3.005 0.000   0 2.985
SHLZN8 25/08/2016 Put 20.000 0.006 0.065 0.000   20 0.025
SHLZW8 25/08/2016 Call 20.500 2.530 2.530 0.000   775 2.510
SHLZX8 25/08/2016 Put 20.500 0.030 0.090 0.000   650 0.055
SHLZK8 25/08/2016 Call 21.000 1.950 2.170 0.000   58 2.055
SHLZL8 25/08/2016 Put 21.000 0.080 0.130 0.000   115 0.100
SHLZ88 25/08/2016 Call 21.500 1.550 1.715 0.000   78 1.630
SHLZ98 25/08/2016 Put 21.500 0.130 0.195 0.000   234 0.175
SHLB49 25/08/2016 Call 22.000 1.175 1.305 0.000   60 1.235
SHLB59 25/08/2016 Put 22.000 0.235 0.305 0.000   2 0.285
SHLC99 25/08/2016 Call 22.500 0.830 0.955 0.000   699 0.895
SHLCF9 25/08/2016 Put 22.500 0.355 0.460 0.000   15 0.445
SHLCM9 25/08/2016 Call 23.000 0.555 0.670 0.000   599 0.615
SHLCN9 25/08/2016 Put 23.000 0.560 0.680 0.000   0 0.665
SHLE49 25/08/2016 Call 23.500 0.355 0.425 0.360 3 10 0.405
SHLE59 25/08/2016 Put 23.500 0.840 0.980 0.000   2 0.945
SHLE69 25/08/2016 Call 24.000 0.205 0.270 0.000   0 0.250
SHLE79 25/08/2016 Put 24.000 1.200 1.340 0.000   0 1.290
SHLF49 25/08/2016 Call 24.500 0.105 0.175 0.000   10 0.150
SHLF59 25/08/2016 Put 24.500 1.645 1.645 0.000   0 1.680
SHLF29 25/08/2016 Call 25.000 0.075 0.075 0.000   0 0.085
SHLF39 25/08/2016 Put 25.000 2.080 2.080 0.000   0 2.115
SHLFX9 25/08/2016 Call 25.500 0.040 0.040 0.000   0 0.045
SHLFY9 25/08/2016 Put 25.500 2.545 2.545 0.000   0 2.580
SHLKC9 25/08/2016 Call 26.000 0.020 0.020 0.000   0 0.025
SHLKD9 25/08/2016 Put 26.000 3.040 3.040 0.000   0 3.070
SHLKW9 25/08/2016 Call 26.500 0.009 0.009 0.000   0 0.010
SHLKX9 25/08/2016 Put 26.500 3.540 3.540 0.000   0 3.570
SHLXS8 29/09/2016 Call 13.500 9.490 9.490 0.000   0 9.460
SHLXT8 29/09/2016 Put 13.500 0.000 0.000 0.000   18 0.000
SHLWG8 29/09/2016 Call 14.000 8.990 8.990 0.000   0 8.960
SHLWH8 29/09/2016 Put 14.000 0.000 0.000 0.000   32 0.000
SHLS88 29/09/2016 Call 14.500 8.490 8.490 0.000   0 8.465
SHLS98 29/09/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLSO8 29/09/2016 Call 15.000 7.995 7.995 0.000   0 7.965
SHLSP8 29/09/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLSA8 29/09/2016 Call 15.500 7.495 7.495 0.000   0 7.465
SHLSB8 29/09/2016 Put 15.500 0.001 0.001 0.000   0 0.000
SHLR68 29/09/2016 Call 16.000 6.995 6.995 0.000   0 6.965
SHLR78 29/09/2016 Put 16.000 0.001 0.001 0.000   50 0.001
SHLSC8 29/09/2016 Call 16.500 6.495 6.495 0.000   0 6.465
SHLSD8 29/09/2016 Put 16.500 0.003 0.003 0.000   0 0.003
SHLSW8 29/09/2016 Call 17.000 5.995 5.995 0.000   24 5.970
SHLSX8 29/09/2016 Put 17.000 0.007 0.007 0.000   35 0.006
SHLSK8 29/09/2016 Call 17.500 5.500 5.500 0.000   1 5.470
SHLSL8 29/09/2016 Put 17.500 0.015 0.015 0.000   50 0.010
SHLSU8 29/09/2016 Call 18.000 5.000 5.000 0.000   0 4.970
SHLSV8 29/09/2016 Put 18.000 0.025 0.025 0.000   50 0.025
SHLSI8 29/09/2016 Call 18.500 4.505 4.505 0.000   0 4.470
SHLSJ8 29/09/2016 Put 18.500 0.040 0.040 0.000   25 0.040
SHLSG8 29/09/2016 Call 19.000 4.010 4.010 0.000   14 3.975
SHLSH8 29/09/2016 Put 19.000 0.065 0.065 0.000   6 0.065
SHLSM8 29/09/2016 Call 19.500 3.520 3.520 0.000   0 3.480
SHLSN8 29/09/2016 Put 19.500 0.080 0.140 0.000   500 0.105
SHLKP9 29/09/2016 Call 19.510 3.135 3.135 0.000   0 3.085
SHLKO9 29/09/2016 Put 19.510 0.105 0.105 0.000   0 0.105
SHLR98 29/09/2016 Call 20.000 3.035 3.035 0.000   30 2.995
SHLR88 29/09/2016 Put 20.000 0.155 0.155 0.000   0 0.160
SHLSQ8 29/09/2016 Call 20.500 0.000 0.000 0.000   50 2.530
SHLSR8 29/09/2016 Put 20.500 0.190 0.255 0.000   0 0.235
SHLSE8 29/09/2016 Call 21.000 2.010 2.230 0.000   715 2.085
SHLSF8 29/09/2016 Put 21.000 0.275 0.355 0.000   0 0.335
SHLSS8 29/09/2016 Call 21.500 1.625 1.805 0.000   626 1.680
SHLST8 29/09/2016 Put 21.500 0.400 0.490 0.000   0 0.470
SHLSY8 29/09/2016 Call 22.000 1.255 1.395 0.000   1,558 1.315
SHLSZ8 29/09/2016 Put 22.000 0.555 0.660 0.000   251 0.640
SHLT38 29/09/2016 Call 22.500 0.950 1.065 0.000   50 0.995
SHLT48 29/09/2016 Put 22.500 0.760 0.895 0.000   0 0.860
SHLU68 29/09/2016 Call 23.000 0.725 0.780 0.000   656 0.735
SHLU78 29/09/2016 Put 23.000 1.030 1.170 0.000   0 1.130
SHLUI8 29/09/2016 Call 23.500 0.485 0.595 0.000   142 0.530
SHLUJ8 29/09/2016 Put 23.500 1.335 1.510 0.000   0 1.445
SHLUQ8 29/09/2016 Call 24.000 0.325 0.410 0.000   20 0.375
SHLUR8 29/09/2016 Put 24.000 1.700 1.880 0.000   0 1.800
SHLF69 29/09/2016 Call 24.500 0.215 0.285 0.000   0 0.260
SHLF79 29/09/2016 Put 24.500 2.085 2.290 0.000   0 2.190
SHLF89 29/09/2016 Call 25.000 0.145 0.205 0.000   0 0.175
SHLF99 29/09/2016 Put 25.000 2.610 2.610 0.000   0 2.610
SHLFZ9 29/09/2016 Call 25.500 0.090 0.140 0.000   0 0.120
SHLG19 29/09/2016 Put 25.500 3.050 3.050 0.000   0 3.050
SHLKE9 29/09/2016 Call 26.000 0.070 0.070 0.000   0 0.080
SHLKF9 29/09/2016 Put 26.000 3.505 3.505 0.000   0 3.510
SHLKY9 29/09/2016 Call 26.500 0.040 0.040 0.000   0 0.050
SHLKZ9 29/09/2016 Put 26.500 3.975 3.975 0.000   0 3.990
SHLDT9 27/10/2016 Call 15.500 7.495 7.495 0.000   0 7.465
SHLDU9 27/10/2016 Put 15.500 0.001 0.001 0.000   0 0.004
SHLCU9 27/10/2016 Call 16.000 6.995 6.995 0.000   0 6.965
SHLCV9 27/10/2016 Put 16.000 0.003 0.003 0.000   0 0.008
SHLDR9 27/10/2016 Call 16.500 6.495 6.495 0.000   0 6.465
SHLDS9 27/10/2016 Put 16.500 0.006 0.006 0.000   0 0.015
SHLCW9 27/10/2016 Call 17.000 5.995 5.995 0.000   0 5.970
SHLCX9 27/10/2016 Put 17.000 0.010 0.010 0.000   0 0.025
SHLDV9 27/10/2016 Call 17.500 5.500 5.500 0.000   0 5.470
SHLDW9 27/10/2016 Put 17.500 0.020 0.020 0.000   0 0.040
SHLCY9 27/10/2016 Call 18.000 5.000 5.000 0.000   0 4.970
SHLCZ9 27/10/2016 Put 18.000 0.040 0.040 0.000   0 0.060
SHLD59 27/10/2016 Call 18.500 4.505 4.505 0.000   0 4.475
SHLD69 27/10/2016 Put 18.500 0.065 0.065 0.000   0 0.090
SHLDN9 27/10/2016 Call 19.000 4.010 4.010 0.000   0 3.975
SHLDO9 27/10/2016 Put 19.000 0.105 0.105 0.000   0 0.130
SHLD79 27/10/2016 Call 19.500 3.530 3.530 0.000   0 3.490
SHLD89 27/10/2016 Put 19.500 0.150 0.195 0.000   0 0.180
SHLKQ9 27/10/2016 Call 19.510 3.220 3.220 0.000   0 3.160
SHLKR9 27/10/2016 Put 19.510 0.155 0.155 0.000   0 0.180
SHLDP9 27/10/2016 Call 20.000 3.055 3.055 0.000   0 3.020
SHLDQ9 27/10/2016 Put 20.000 0.205 0.265 0.000   0 0.245
SHLKT9 27/10/2016 Call 20.010 2.790 2.790 0.000   0 2.735
SHLKS9 27/10/2016 Put 20.010 0.230 0.230 0.000   0 0.245
SHLD39 27/10/2016 Call 20.500 2.605 2.605 0.000   0 2.570
SHLD49 27/10/2016 Put 20.500 0.280 0.355 0.000   0 0.335
SHLDL9 27/10/2016 Call 21.000 2.180 2.180 0.000   0 2.150
SHLDM9 27/10/2016 Put 21.000 0.435 0.435 0.000   0 0.450
SHLD19 27/10/2016 Call 21.500 1.700 1.880 0.000   0 1.765
SHLD29 27/10/2016 Put 21.500 0.530 0.625 0.000   0 0.595
SHLD99 27/10/2016 Call 22.000 1.355 1.510 0.000   7 1.415
SHLDK9 27/10/2016 Put 22.000 0.700 0.820 0.000   0 0.780
SHLCS9 27/10/2016 Call 22.500 1.065 1.175 0.000   45 1.115
SHLCT9 27/10/2016 Put 22.500 0.915 1.040 0.000   0 1.005
SHLDX9 27/10/2016 Call 23.000 0.805 0.920 0.000   7 0.855
SHLDY9 27/10/2016 Put 23.000 1.180 1.310 0.000   0 1.270
SHLE89 27/10/2016 Call 23.500 0.600 0.700 0.000   0 0.645
SHLE99 27/10/2016 Put 23.500 1.475 1.630 0.000   0 1.575
SHLEF9 27/10/2016 Call 24.000 0.435 0.535 0.000   0 0.480
SHLEG9 27/10/2016 Put 24.000 1.820 1.985 0.000   0 1.915
SHLFF9 27/10/2016 Call 24.500 0.315 0.390 0.000   2,500 0.355
SHLFG9 27/10/2016 Put 24.500 2.190 2.375 0.000   0 2.285
SHLFH9 27/10/2016 Call 25.000 0.225 0.290 0.000   0 0.260
SHLFI9 27/10/2016 Put 25.000 2.670 2.670 0.000   0 2.685
SHLG29 27/10/2016 Call 25.500 0.180 0.180 0.000   0 0.190
SHLG39 27/10/2016 Put 25.500 3.095 3.095 0.000   0 3.110
SHLKG9 27/10/2016 Call 26.000 0.110 0.165 0.000   0 0.140
SHLKH9 27/10/2016 Put 26.000 3.540 3.540 0.000   0 3.555
SHLL19 27/10/2016 Call 26.500 0.085 0.085 0.000   0 0.100
SHLL29 27/10/2016 Put 26.500 4.000 4.000 0.000   0 4.020
SHLIY9 24/11/2016 Call 17.500 5.500 5.500 0.000   0 5.470
SHLIZ9 24/11/2016 Put 17.500 0.075 0.075 0.000   0 0.080
SHLII9 24/11/2016 Call 18.000 5.000 5.000 0.000   0 4.970
SHLIJ9 24/11/2016 Put 18.000 0.100 0.100 0.000   0 0.105
SHLGS9 24/11/2016 Call 18.500 4.505 4.505 0.000   0 4.475
SHLGT9 24/11/2016 Put 18.500 0.140 0.140 0.000   0 0.140
SHLI59 24/11/2016 Call 19.000 4.015 4.015 0.000   0 3.985
SHLI69 24/11/2016 Put 19.000 0.185 0.185 0.000   0 0.190
SHLIG9 24/11/2016 Call 19.500 3.535 3.535 0.000   0 3.510
SHLIH9 24/11/2016 Put 19.500 0.245 0.245 0.000   0 0.250
SHLI99 24/11/2016 Call 20.000 3.075 3.075 0.000   0 3.060
SHLIF9 24/11/2016 Put 20.000 0.325 0.325 0.000   0 0.325
SHLGQ9 24/11/2016 Call 20.500 2.640 2.640 0.000   5 2.630
SHLGR9 24/11/2016 Put 20.500 0.425 0.425 0.000   0 0.430
SHLI79 24/11/2016 Call 21.000 2.240 2.240 0.000   0 2.230
SHLI89 24/11/2016 Put 21.000 0.555 0.555 0.000   0 0.560
SHLG89 24/11/2016 Call 21.500 1.870 1.870 0.000   0 1.865
SHLG99 24/11/2016 Put 21.500 0.705 0.705 0.000   0 0.715
SHLGU9 24/11/2016 Call 22.000 1.540 1.540 0.000   0 1.530
SHLGV9 24/11/2016 Put 22.000 0.895 0.895 0.000   0 0.905
SHLGK9 24/11/2016 Call 22.500 1.250 1.250 0.000   61 1.240
SHLGL9 24/11/2016 Put 22.500 1.110 1.110 0.000   0 1.125
SHLGW9 24/11/2016 Call 23.000 1.000 1.000 0.000   0 0.990
SHLGX9 24/11/2016 Put 23.000 1.370 1.370 0.000   0 1.385
SHLGM9 24/11/2016 Call 23.500 0.790 0.790 0.000   0 0.785
SHLGN9 24/11/2016 Put 23.500 1.665 1.665 0.000   0 1.685
SHLGY9 24/11/2016 Call 24.000 0.615 0.615 0.000   0 0.610
SHLGZ9 24/11/2016 Put 24.000 1.990 1.990 0.000   0 2.010
SHLGO9 24/11/2016 Call 24.500 0.470 0.470 0.000   0 0.465
SHLGP9 24/11/2016 Put 24.500 2.350 2.350 0.000   0 2.370
SHLI19 24/11/2016 Call 25.000 0.355 0.355 0.000   15 0.350
SHLI29 24/11/2016 Put 25.000 2.735 2.735 0.000   0 2.755
SHLI39 24/11/2016 Call 25.500 0.260 0.260 0.000   0 0.260
SHLI49 24/11/2016 Put 25.500 3.145 3.145 0.000   0 3.170
SHLKI9 24/11/2016 Call 26.000 0.195 0.195 0.000   0 0.190
SHLKJ9 24/11/2016 Put 26.000 3.580 3.580 0.000   0 3.605
SHLL39 24/11/2016 Call 26.500 0.140 0.140 0.000   0 0.140
SHLL49 24/11/2016 Put 26.500 4.030 4.030 0.000   0 4.055
SHLXU8 22/12/2016 Call 13.500 9.490 9.490 0.000   0 9.460
SHLXV8 22/12/2016 Put 13.500 0.003 0.003 0.000   0 0.003
SHLXD8 22/12/2016 Call 14.000 8.990 8.990 0.000   0 8.965
SHLXF8 22/12/2016 Put 14.000 0.006 0.006 0.000   0 0.006
SHLXB8 22/12/2016 Call 14.500 8.495 8.495 0.000   0 8.465
SHLXC8 22/12/2016 Put 14.500 0.010 0.010 0.000   0 0.010
SHLWQ8 22/12/2016 Call 15.000 7.995 7.995 0.000   0 7.965
SHLWR8 22/12/2016 Put 15.000 0.015 0.015 0.000   0 0.020
SHLWU8 22/12/2016 Call 15.500 7.495 7.495 0.000   0 7.465
SHLWV8 22/12/2016 Put 15.500 0.025 0.025 0.000   0 0.025
SHLWI8 22/12/2016 Call 16.000 6.995 6.995 0.000   0 6.965
SHLWJ8 22/12/2016 Put 16.000 0.040 0.040 0.000   0 0.040
SHLWW8 22/12/2016 Call 16.500 6.500 6.500 0.000   0 6.470
SHLWX8 22/12/2016 Put 16.500 0.055 0.055 0.000   10 0.060
SHLWK8 22/12/2016 Call 17.000 6.000 6.000 0.000   0 5.970
SHLWL8 22/12/2016 Put 17.000 0.080 0.080 0.000   34 0.085
SHLWY8 22/12/2016 Call 17.500 5.500 5.500 0.000   180 5.470
SHLWZ8 22/12/2016 Put 17.500 0.105 0.105 0.000   200 0.110
SHLX78 22/12/2016 Call 18.000 5.005 5.005 0.000   11 4.975
SHLX88 22/12/2016 Put 18.000 0.145 0.145 0.000   30 0.150
SHLX18 22/12/2016 Call 18.500 4.510 4.510 0.000   0 4.480
SHLX28 22/12/2016 Put 18.500 0.190 0.190 0.000   14 0.195
SHLX58 22/12/2016 Call 19.000 4.030 4.030 0.000   10 4.000
SHLX68 22/12/2016 Put 19.000 0.245 0.245 0.000   0 0.250
SHLWO8 22/12/2016 Call 19.500 3.560 3.560 0.000   44 3.535
SHLWP8 22/12/2016 Put 19.500 0.320 0.320 0.000   0 0.325
SHLX38 22/12/2016 Call 20.000 3.115 3.115 0.000   54 3.100
SHLX48 22/12/2016 Put 20.000 0.410 0.410 0.000   25 0.415
SHLWM8 22/12/2016 Call 20.500 2.705 2.705 0.000   26 2.690
SHLWN8 22/12/2016 Put 20.500 0.520 0.520 0.000   0 0.525
SHLX98 22/12/2016 Call 21.000 2.320 2.320 0.000   604 2.310
SHLXA8 22/12/2016 Put 21.000 0.660 0.660 0.000   44 0.665
SHLWS8 22/12/2016 Call 21.500 1.975 1.975 0.000   51 1.965
SHLWT8 22/12/2016 Put 21.500 0.825 0.825 0.000   0 0.835
SHLXW8 22/12/2016 Call 22.000 1.660 1.660 0.000   90 1.650
SHLXY8 22/12/2016 Put 22.000 1.015 1.015 0.000   0 1.030
SHLZ68 22/12/2016 Call 22.500 1.375 1.375 0.000   70 1.365
SHLZ78 22/12/2016 Put 22.500 1.235 1.235 0.000   70 1.250
SHLCO9 22/12/2016 Call 23.000 1.135 1.135 0.000   132 1.125
SHLCP9 22/12/2016 Put 23.000 1.495 1.495 0.000   0 1.510
SHLEH9 22/12/2016 Call 23.500 0.925 0.925 0.000   15 0.915
SHLEI9 22/12/2016 Put 23.500 1.785 1.785 0.000   0 1.800
SHLEJ9 22/12/2016 Call 24.000 0.740 0.740 0.000   62 0.735
SHLEK9 22/12/2016 Put 24.000 2.100 2.100 0.000   0 2.115
SHLFL9 22/12/2016 Call 24.500 0.585 0.585 0.000   82 0.580
SHLFM9 22/12/2016 Put 24.500 2.445 2.445 0.000   0 2.460
SHLFJ9 22/12/2016 Call 25.000 0.460 0.460 0.000   204 0.455
SHLFK9 22/12/2016 Put 25.000 2.820 2.820 0.000   0 2.840
SHLG49 22/12/2016 Call 25.500 0.360 0.360 0.000   0 0.355
SHLG59 22/12/2016 Put 25.500 3.220 3.220 0.000   0 3.245
SHLL59 22/12/2016 Call 26.500 0.210 0.210 0.000   0 0.205
SHLL69 22/12/2016 Put 26.500 4.075 4.075 0.000   0 4.105
SHLBL9 30/03/2017 Call 14.500 8.495 8.495 0.000   0 8.465
SHLBM9 30/03/2017 Put 14.500 0.075 0.075 0.000   0 0.075
SHLC59 30/03/2017 Call 15.000 7.995 7.995 0.000   0 7.965
SHLC69 30/03/2017 Put 15.000 0.095 0.095 0.000   0 0.095
SHLBQ9 30/03/2017 Call 15.500 7.495 7.495 0.000   0 7.465
SHLBR9 30/03/2017 Put 15.500 0.120 0.120 0.000   0 0.120
SHLC79 30/03/2017 Call 16.000 7.000 7.000 0.000   0 6.970
SHLC89 30/03/2017 Put 16.000 0.145 0.145 0.000   0 0.145
SHLBS9 30/03/2017 Call 16.500 6.500 6.500 0.000   0 6.470
SHLBT9 30/03/2017 Put 16.500 0.185 0.185 0.000   0 0.185
SHLBH9 30/03/2017 Call 17.000 6.000 6.000 0.000   0 5.970
SHLBI9 30/03/2017 Put 17.000 0.225 0.225 0.000   30 0.225
SHLBW9 30/03/2017 Call 17.500 5.510 5.510 0.000   0 5.480
SHLBX9 30/03/2017 Put 17.500 0.280 0.280 0.000   67 0.280
SHLBJ9 30/03/2017 Call 18.000 5.025 5.025 0.000   0 4.995
SHLBK9 30/03/2017 Put 18.000 0.345 0.345 0.000   40 0.345
SHLBU9 30/03/2017 Call 18.500 4.555 4.555 0.000   0 4.530
SHLBV9 30/03/2017 Put 18.500 0.425 0.425 0.000   65 0.425
SHLBF9 30/03/2017 Call 19.000 4.110 4.110 0.000   0 4.090
SHLBG9 30/03/2017 Put 19.000 0.520 0.520 0.000   10 0.520
SHLC19 30/03/2017 Call 19.500 3.685 3.685 0.000   0 3.670
SHLC29 30/03/2017 Put 19.500 0.630 0.630 0.000   0 0.630
SHLB89 30/03/2017 Call 20.000 3.295 3.295 0.000   0 3.280
SHLB99 30/03/2017 Put 20.000 0.765 0.765 0.000   0 0.770
SHLIL9 30/03/2017 Call 20.010 3.095 3.095 0.000   20 3.085
SHLIK9 30/03/2017 Put 20.010 0.760 0.760 0.000   0 0.765
SHLBY9 30/03/2017 Call 20.500 2.930 2.930 0.000   40 2.915
SHLBZ9 30/03/2017 Put 20.500 0.910 0.910 0.000   110 0.915
SHLIM9 30/03/2017 Call 20.510 2.755 2.755 0.000   25 2.745
SHLIN9 30/03/2017 Put 20.510 0.910 0.910 0.000   0 0.915
SHLBO9 30/03/2017 Call 21.000 2.590 2.590 0.000   8 2.575
SHLBP9 30/03/2017 Put 21.000 1.085 1.085 0.000   0 1.095
SHLIP9 30/03/2017 Call 21.010 2.435 2.435 0.000   53 2.425
SHLIO9 30/03/2017 Put 21.010 1.080 1.080 0.000   0 1.090
SHLC39 30/03/2017 Call 21.500 2.270 2.270 0.000   10 2.260
SHLC49 30/03/2017 Put 21.500 1.280 1.280 0.000   0 1.290
SHLIQ9 30/03/2017 Call 21.510 2.140 2.140 0.000   50 2.130
SHLIR9 30/03/2017 Put 21.510 1.275 1.275 0.000   0 1.285
SHLCG9 30/03/2017 Call 22.000 1.985 1.985 0.000   0 1.970
SHLCH9 30/03/2017 Put 22.000 1.500 1.500 0.000   0 1.510
SHLIT9 30/03/2017 Call 22.010 1.870 1.870 0.000   80 1.855
SHLIS9 30/03/2017 Put 22.010 1.495 1.495 0.000   0 1.505
SHLCI9 30/03/2017 Call 22.500 1.720 1.720 0.000   450 1.705
SHLCJ9 30/03/2017 Put 22.500 1.745 1.745 0.000   0 1.755
SHLIU9 30/03/2017 Call 22.510 1.620 1.620 0.000   0 1.605
SHLIV9 30/03/2017 Put 22.510 1.735 1.735 0.000   0 1.750
SHLCQ9 30/03/2017 Call 23.000 1.475 1.475 0.000   460 1.465
SHLCR9 30/03/2017 Put 23.000 2.005 2.005 0.000   0 2.020
SHLIX9 30/03/2017 Call 23.010 1.390 1.390 0.000   0 1.380
SHLIW9 30/03/2017 Put 23.010 2.000 2.000 0.000   0 2.015
SHLEL9 30/03/2017 Call 23.500 1.265 1.265 0.000   0 1.255
SHLEM9 30/03/2017 Put 23.500 2.300 2.300 0.000   0 2.315
SHLEN9 30/03/2017 Call 24.000 1.070 1.070 0.000   0 1.060
SHLEO9 30/03/2017 Put 24.000 2.605 2.605 0.000   0 2.625
SHLFP9 30/03/2017 Call 24.500 0.900 0.900 0.000   4 0.895
SHLFQ9 30/03/2017 Put 24.500 2.945 2.945 0.000   0 2.965
SHLFN9 30/03/2017 Call 25.000 0.750 0.750 0.000   111 0.745
SHLFO9 30/03/2017 Put 25.000 3.295 3.295 0.000   0 3.315
SHLG69 30/03/2017 Call 25.500 0.620 0.620 0.000   0 0.615
SHLG79 30/03/2017 Put 25.500 3.670 3.670 0.000   0 3.690
SHLKK9 30/03/2017 Call 26.000 0.515 0.515 0.000   0 0.510
SHLKL9 30/03/2017 Put 26.000 4.055 4.055 0.000   0 4.080
SHLL79 30/03/2017 Call 26.500 0.420 0.420 0.000   0 0.415
SHLL89 30/03/2017 Put 26.500 4.465 4.465 0.000   0 4.490
SHLJV9 29/06/2017 Call 17.500 5.520 5.520 0.000   0 5.495
SHLJW9 29/06/2017 Put 17.500 0.400 0.400 0.000   0 0.405
SHLJ59 29/06/2017 Call 18.000 5.060 5.060 0.000   0 5.040
SHLJ69 29/06/2017 Put 18.000 0.485 0.485 0.000   0 0.490
SHLJP9 29/06/2017 Call 18.500 4.620 4.620 0.000   0 4.605
SHLJQ9 29/06/2017 Put 18.500 0.580 0.580 0.000   0 0.590
SHLJ39 29/06/2017 Call 19.000 4.210 4.210 0.000   0 4.195
SHLJ49 29/06/2017 Put 19.000 0.695 0.695 0.000   0 0.700
SHLJF9 29/06/2017 Call 19.500 3.820 3.820 0.000   0 3.800
SHLJG9 29/06/2017 Put 19.500 0.825 0.825 0.000   0 0.830
SHLJ19 29/06/2017 Call 20.000 3.455 3.455 0.000   0 3.445
SHLJ29 29/06/2017 Put 20.000 0.965 0.965 0.000   0 0.975
SHLJY9 29/06/2017 Call 20.010 3.385 3.385 0.000   29 3.370
SHLJX9 29/06/2017 Put 20.010 0.955 0.955 0.000   0 0.965
SHLJH9 29/06/2017 Call 20.500 3.115 3.115 0.000   14 3.100
SHLJI9 29/06/2017 Put 20.500 1.135 1.135 0.000   0 1.145
SHLJT9 29/06/2017 Call 21.000 2.795 2.795 0.000   0 2.780
SHLJU9 29/06/2017 Put 21.000 1.315 1.315 0.000   0 1.325
SHLJZ9 29/06/2017 Call 21.010 2.750 2.750 0.000   105 2.735
SHLK19 29/06/2017 Put 21.010 1.300 1.300 0.000   0 1.310
SHLJB9 29/06/2017 Call 21.500 2.495 2.495 0.000   0 2.480
SHLJC9 29/06/2017 Put 21.500 1.525 1.525 0.000   0 1.535
SHLJR9 29/06/2017 Call 22.000 2.220 2.220 0.000   0 2.205
SHLJS9 29/06/2017 Put 22.000 1.745 1.745 0.000   0 1.755
SHLK39 29/06/2017 Call 22.010 2.185 2.185 0.000   30 2.175
SHLK29 29/06/2017 Put 22.010 1.720 1.720 0.000   0 1.735
SHLJD9 29/06/2017 Call 22.500 1.965 1.965 0.000   0 1.950
SHLJE9 29/06/2017 Put 22.500 1.990 1.990 0.000   0 2.005
SHLJL9 29/06/2017 Call 23.000 1.725 1.725 0.000   0 1.710
SHLJM9 29/06/2017 Put 23.000 2.255 2.255 0.000   0 2.270
SHLK49 29/06/2017 Call 23.010 1.705 1.705 0.000   20 1.695
SHLK59 29/06/2017 Put 23.010 2.225 2.225 0.000   0 2.240
SHLJ79 29/06/2017 Call 23.500 1.515 1.515 0.000   0 1.505
SHLJ89 29/06/2017 Put 23.500 2.540 2.540 0.000   0 2.555
SHLJJ9 29/06/2017 Call 24.000 1.320 1.320 0.000   0 1.305
SHLJK9 29/06/2017 Put 24.000 2.845 2.845 0.000   0 2.860
SHLK79 29/06/2017 Call 24.010 1.305 1.305 0.000   0 1.295
SHLK69 29/06/2017 Put 24.010 2.800 2.800 0.000   0 2.820
SHLJ99 29/06/2017 Call 24.500 1.145 1.145 0.000   20 1.135
SHLJA9 29/06/2017 Put 24.500 3.165 3.165 0.000   0 3.185
SHLJN9 29/06/2017 Call 25.000 0.990 0.990 0.000   0 0.980
SHLJO9 29/06/2017 Put 25.000 3.510 3.510 0.000   0 3.530
SHLK89 29/06/2017 Call 25.500 0.855 0.855 0.000   0 0.845
SHLK99 29/06/2017 Put 25.500 3.865 3.865 0.000   0 3.885
SHLKM9 29/06/2017 Call 26.000 0.735 0.735 0.000   0 0.725
SHLKN9 29/06/2017 Put 26.000 4.245 4.245 0.000   0 4.265
SHLL99 29/06/2017 Call 26.500 0.630 0.630 0.000   0 0.625
SHLLA9 29/06/2017 Put 26.500 4.630 4.630 0.000   0 4.655

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.