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 20.050 Down -0.130 20.040 20.060 20.110 20.230 19.915 819,421 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLEW8 24/09/2015 Call 16.000 3.985 3.985 0.000   0 4.185
SHLEX8 24/09/2015 Put 16.000 0.004 0.004 0.000   0 0.004
SHLES8 24/09/2015 Call 16.500 3.485 3.485 0.000   0 3.685
SHLET8 24/09/2015 Put 16.500 0.010 0.010 0.000   0 0.010
SHLCF8 24/09/2015 Call 17.000 2.985 2.985 0.000   0 3.190
SHLCG8 24/09/2015 Put 17.000 0.025 0.025 0.000   0 0.025
SHLCL8 24/09/2015 Call 17.500 2.490 2.490 0.000   0 2.695
SHLCM8 24/09/2015 Put 17.500 0.055 0.055 0.000   0 0.055
SHLC48 24/09/2015 Call 18.000 2.000 2.000 0.000   0 2.205
SHLC58 24/09/2015 Put 18.000 0.110 0.110 0.000   0 0.105
SHLCR8 24/09/2015 Call 18.500 1.530 1.530 0.000   0 1.725
SHLCS8 24/09/2015 Put 18.500 0.175 0.245 0.000   0 0.185
SHLC88 24/09/2015 Call 19.000 1.095 1.095 0.000   0 1.275
SHLC98 24/09/2015 Put 19.000 0.290 0.380 0.395 12 350 0.305
SHLCT8 24/09/2015 Call 19.500 0.730 0.730 0.000   0 0.880
SHLCU8 24/09/2015 Put 19.500 0.460 0.580 0.000   100 0.475
SHLBZ8 24/09/2015 Call 20.000 0.455 0.455 0.000   10 0.560
SHLC18 24/09/2015 Put 20.000 0.705 0.845 0.000   231 0.715
SHLKN8 24/09/2015 Call 20.010 0.415 0.415 0.000   0 0.505
SHLKO8 24/09/2015 Put 20.010 0.830 0.830 0.000   0 0.720
SHLCV8 24/09/2015 Call 20.500 0.225 0.315 0.310 808 452 0.335
SHLCW8 24/09/2015 Put 20.500 1.035 1.175 0.000   153 1.020
SHLKQ8 24/09/2015 Call 20.510 0.250 0.250 0.000   0 0.310
SHLKP8 24/09/2015 Put 20.510 1.170 1.170 0.000   0 1.025
SHLBX8 24/09/2015 Call 21.000 0.115 0.185 0.000   250 0.190
SHLBY8 24/09/2015 Put 21.000 1.400 1.580 0.000   365 1.390
SHLKC8 24/09/2015 Call 21.010 0.140 0.140 0.000   24 0.180
SHLKB8 24/09/2015 Put 21.010 1.560 1.560 0.000   10 1.390
SHLCH8 24/09/2015 Call 21.500 0.045 0.105 0.000   56 0.105
SHLCI8 24/09/2015 Put 21.500 1.815 2.035 0.000   0 1.805
SHLKG8 24/09/2015 Call 21.510 0.070 0.070 0.000   0 0.100
SHLKF8 24/09/2015 Put 21.510 1.995 1.995 0.000   0 1.810
SHLC28 24/09/2015 Call 22.000 0.010 0.070 0.000   78 0.055
SHLC38 24/09/2015 Put 22.000 2.460 2.460 0.000   20 2.260
SHLKD8 24/09/2015 Call 22.010 0.035 0.035 0.000   0 0.055
SHLKE8 24/09/2015 Put 22.010 2.460 2.460 0.000   0 2.260
SHLCJ8 24/09/2015 Call 22.500 0.000 0.060 0.000   29 0.030
SHLCK8 24/09/2015 Put 22.500 2.940 2.940 0.000   0 2.740
SHLCP8 24/09/2015 Call 23.000 0.005 0.060 0.000   110 0.015
SHLCQ8 24/09/2015 Put 23.000 3.430 3.430 0.000   0 3.230
SHLC68 24/09/2015 Call 23.500 0.000 0.060 0.000   1,600 0.008
SHLC78 24/09/2015 Put 23.500 3.925 3.925 0.000   0 3.725
SHLCN8 24/09/2015 Call 24.000 0.000 0.060 0.000   32 0.004
SHLCO8 24/09/2015 Put 24.000 4.425 4.425 0.000   0 4.225
SHLDO8 24/09/2015 Call 24.500 0.001 0.001 0.000   42 0.002
SHLDP8 24/09/2015 Put 24.500 4.920 4.920 0.000   0 4.725
SHLGN8 24/09/2015 Call 25.000 0.000 0.000 0.000   50 0.001
SHLGO8 24/09/2015 Put 25.000 5.420 5.420 0.000   0 5.220
SHLGZ8 24/09/2015 Call 25.500 0.000 0.000 0.000   0 0.000
SHLI18 24/09/2015 Put 25.500 5.920 5.920 0.000   0 5.720
SHLJE8 24/09/2015 Call 26.000 0.000 0.000 0.000   0 0.000
SHLJF8 24/09/2015 Put 26.000 6.420 6.420 0.000   0 6.220
SHLJQ8 24/09/2015 Call 26.500 0.000 0.000 0.000   0 0.000
SHLJR8 24/09/2015 Put 26.500 6.920 6.920 0.000   0 6.720
SHLK38 24/09/2015 Call 27.000 0.000 0.000 0.000   0 0.000
SHLK48 24/09/2015 Put 27.000 7.420 7.420 0.000   0 7.220
SHLEY8 29/10/2015 Call 16.000 3.985 3.985 0.000   0 4.185
SHLEZ8 29/10/2015 Put 16.000 0.065 0.065 0.000   0 0.065
SHLEU8 29/10/2015 Call 16.500 3.485 3.485 0.000   0 3.685
SHLEV8 29/10/2015 Put 16.500 0.100 0.100 0.000   0 0.100
SHLEO8 29/10/2015 Call 17.000 2.990 2.990 0.000   0 3.190
SHLEP8 29/10/2015 Put 17.000 0.135 0.195 0.000   0 0.145
SHLDS8 29/10/2015 Call 17.500 2.500 2.500 0.000   0 2.700
SHLDT8 29/10/2015 Put 17.500 0.200 0.255 0.000   0 0.205
SHLEM8 29/10/2015 Call 18.000 2.040 2.040 0.000   0 2.225
SHLEN8 29/10/2015 Put 18.000 0.280 0.350 0.000   30 0.290
SHLDQ8 29/10/2015 Call 18.500 1.630 1.775 0.000   0 1.780
SHLDR8 29/10/2015 Put 18.500 0.390 0.475 0.000   50 0.400
SHLEK8 29/10/2015 Call 19.000 1.260 1.380 0.000   0 1.390
SHLEL8 29/10/2015 Put 19.000 0.540 0.630 0.000   118 0.545
SHLDW8 29/10/2015 Call 19.500 0.950 1.050 0.000   0 1.055
SHLDX8 29/10/2015 Put 19.500 0.740 0.830 0.000   7 0.735
SHLEI8 29/10/2015 Call 20.000 0.675 0.780 0.000   57 0.780
SHLEJ8 29/10/2015 Put 20.000 0.980 1.095 0.000   16 0.975
SHLDU8 29/10/2015 Call 20.500 0.490 0.570 0.000   200 0.565
SHLDV8 29/10/2015 Put 20.500 1.265 1.405 0.000   12 1.260
SHLDY8 29/10/2015 Call 21.000 0.335 0.400 0.000   6 0.395
SHLDZ8 29/10/2015 Put 21.000 1.605 1.745 0.000   30 1.590
SHLKL8 29/10/2015 Call 21.010 0.360 0.360 0.000   0 0.390
SHLKM8 29/10/2015 Put 21.010 1.730 1.730 0.000   0 1.585
SHLE98 29/10/2015 Call 21.500 0.220 0.285 0.000   325 0.270
SHLEF8 29/10/2015 Put 21.500 1.960 2.180 0.000   15 1.960
SHLKI8 29/10/2015 Call 21.510 0.245 0.245 0.000   820 0.270
SHLKH8 29/10/2015 Put 21.510 2.115 2.115 0.000   20 1.955
SHLE18 29/10/2015 Call 22.000 0.145 0.195 0.000   0 0.180
SHLE28 29/10/2015 Put 22.000 2.545 2.545 0.000   0 2.370
SHLKJ8 29/10/2015 Call 22.010 0.160 0.160 0.000   0 0.180
SHLKK8 29/10/2015 Put 22.010 2.535 2.535 0.000   0 2.360
SHLE78 29/10/2015 Call 22.500 0.090 0.135 0.000   5 0.120
SHLE88 29/10/2015 Put 22.500 2.995 2.995 0.000   9 2.810
SHLE38 29/10/2015 Call 23.000 0.040 0.100 0.000   20 0.075
SHLE48 29/10/2015 Put 23.000 3.460 3.460 0.000   0 3.270
SHLEG8 29/10/2015 Call 23.500 0.015 0.075 0.000   100 0.045
SHLEH8 29/10/2015 Put 23.500 3.940 3.940 0.000   6 3.745
SHLE58 29/10/2015 Call 24.000 0.025 0.025 0.000   25 0.030
SHLE68 29/10/2015 Put 24.000 4.430 4.430 0.000   0 4.235
SHLEQ8 29/10/2015 Call 24.500 0.015 0.015 0.000   1,520 0.015
SHLER8 29/10/2015 Put 24.500 4.925 4.925 0.000   0 4.730
SHLGP8 29/10/2015 Call 25.000 0.008 0.008 0.000   50 0.010
SHLGQ8 29/10/2015 Put 25.000 5.420 5.420 0.000   0 5.225
SHLI28 29/10/2015 Call 25.500 0.004 0.004 0.000   0 0.006
SHLI38 29/10/2015 Put 25.500 5.920 5.920 0.000   0 5.720
SHLJG8 29/10/2015 Call 26.000 0.002 0.002 0.000   0 0.003
SHLJH8 29/10/2015 Put 26.000 6.420 6.420 0.000   0 6.220
SHLJS8 29/10/2015 Call 26.500 0.001 0.001 0.000   0 0.002
SHLJT8 29/10/2015 Put 26.500 6.920 6.920 0.000   0 6.720
SHLK58 29/10/2015 Call 27.000 0.001 0.001 0.000   0 0.001
SHLK68 29/10/2015 Put 27.000 7.420 7.420 0.000   30 7.220
SHLG18 26/11/2015 Call 16.000 3.985 3.985 0.000   0 4.185
SHLG28 26/11/2015 Put 16.000 0.130 0.130 0.000   0 0.120
SHLF18 26/11/2015 Call 16.500 3.490 3.490 0.000   0 3.690
SHLF28 26/11/2015 Put 16.500 0.155 0.205 0.000   0 0.160
SHLF38 26/11/2015 Call 17.000 3.000 3.000 0.000   0 3.195
SHLF48 26/11/2015 Put 17.000 0.220 0.270 0.000   50 0.220
SHLF58 26/11/2015 Call 17.500 2.530 2.530 0.000   0 2.720
SHLF68 26/11/2015 Put 17.500 0.295 0.355 0.000   0 0.295
SHLF78 26/11/2015 Call 18.000 2.105 2.105 0.000   0 2.280
SHLF88 26/11/2015 Put 18.000 0.395 0.460 0.000   50 0.400
SHLF98 26/11/2015 Call 18.500 1.730 1.730 0.000   0 1.875
SHLFF8 26/11/2015 Put 18.500 0.525 0.610 0.000   100 0.525
SHLFG8 26/11/2015 Call 19.000 1.400 1.515 0.000   0 1.525
SHLFH8 26/11/2015 Put 19.000 0.690 0.775 0.000   31 0.685
SHLFI8 26/11/2015 Call 19.500 1.115 1.215 0.000   50 1.215
SHLFJ8 26/11/2015 Put 19.500 0.895 1.005 0.000   29 0.885
SHLFK8 26/11/2015 Call 20.000 0.870 0.955 0.000   50 0.955
SHLFL8 26/11/2015 Put 20.000 1.135 1.245 0.000   100 1.125
SHLFM8 26/11/2015 Call 20.500 0.655 0.745 0.000   19 0.730
SHLFN8 26/11/2015 Put 20.500 1.410 1.560 0.000   0 1.400
SHLFO8 26/11/2015 Call 21.000 0.480 0.565 0.000   0 0.550
SHLFP8 26/11/2015 Put 21.000 1.730 1.900 0.000   0 1.720
SHLFQ8 26/11/2015 Call 21.500 0.345 0.415 0.000   500 0.405
SHLFR8 26/11/2015 Put 21.500 2.100 2.240 0.000   0 2.075
SHLFS8 26/11/2015 Call 22.000 0.250 0.315 0.000   100 0.290
SHLFT8 26/11/2015 Put 22.000 2.625 2.625 0.000   0 2.460
SHLFU8 26/11/2015 Call 22.500 0.175 0.225 0.000   250 0.205
SHLFV8 26/11/2015 Put 22.500 3.055 3.055 0.000   0 2.875
SHLFW8 26/11/2015 Call 23.000 0.120 0.170 0.000   50 0.145
SHLFX8 26/11/2015 Put 23.000 3.500 3.500 0.000   0 3.315
SHLFY8 26/11/2015 Call 23.500 0.065 0.125 0.000   0 0.100
SHLFZ8 26/11/2015 Put 23.500 3.965 3.965 0.000   0 3.775
SHLG38 26/11/2015 Call 24.000 0.035 0.095 0.000   0 0.070
SHLG48 26/11/2015 Put 24.000 4.445 4.445 0.000   0 4.250
SHLGT8 26/11/2015 Call 24.500 0.015 0.075 0.000   0 0.045
SHLGU8 26/11/2015 Put 24.500 4.930 4.930 0.000   0 4.740
SHLGR8 26/11/2015 Call 25.000 0.025 0.025 0.000   0 0.030
SHLGS8 26/11/2015 Put 25.000 5.425 5.425 0.000   0 5.230
SHLI48 26/11/2015 Call 25.500 0.015 0.015 0.000   0 0.020
SHLI58 26/11/2015 Put 25.500 5.920 5.920 0.000   0 5.725
SHLJI8 26/11/2015 Call 26.000 0.010 0.010 0.000   0 0.015
SHLJJ8 26/11/2015 Put 26.000 6.420 6.420 0.000   0 6.220
SHLJU8 26/11/2015 Call 26.500 0.007 0.007 0.000   0 0.008
SHLJV8 26/11/2015 Put 26.500 6.920 6.920 0.000   0 6.720
SHLK78 26/11/2015 Call 27.000 0.004 0.004 0.000   0 0.005
SHLK88 26/11/2015 Put 27.000 7.420 7.420 0.000   0 7.215
SHLMC8 17/12/2015 Call 16.500 3.485 3.485 0.000   0 3.685
SHLMD8 17/12/2015 Put 16.500 0.200 0.240 0.000   0 0.205
SHLKR8 17/12/2015 Call 17.000 2.990 2.990 0.000   0 3.190
SHLKS8 17/12/2015 Put 17.000 0.265 0.320 0.000   0 0.275
SHLJ68 17/12/2015 Call 17.500 2.520 2.520 0.000   0 2.720
SHLJ78 17/12/2015 Put 17.500 0.355 0.420 0.000   50 0.360
SHLJ48 17/12/2015 Call 18.000 2.110 2.110 0.000   0 2.305
SHLJ58 17/12/2015 Put 18.000 0.465 0.540 0.000   0 0.465
SHLI68 17/12/2015 Call 18.500 1.765 1.765 0.000   0 1.940
SHLI78 17/12/2015 Put 18.500 0.605 0.695 0.000   0 0.605
SHLIZ8 17/12/2015 Call 19.000 1.505 1.625 0.000   0 1.615
SHLJ18 17/12/2015 Put 19.000 0.780 0.880 0.000   50 0.775
SHLI88 17/12/2015 Call 19.500 1.225 1.330 0.000   33 1.320
SHLI98 17/12/2015 Put 19.500 0.985 1.100 0.000   1,675 0.980
SHLJ28 17/12/2015 Call 20.000 0.975 1.065 1.020 20 76 1.060
SHLJ38 17/12/2015 Put 20.000 1.225 1.360 0.000   36 1.220
SHLIT8 17/12/2015 Call 20.500 0.750 0.855 0.000   55 0.835
SHLIU8 17/12/2015 Put 20.500 1.500 1.635 0.000   0 1.495
SHLIL8 17/12/2015 Call 21.000 0.575 0.670 0.000   0 0.650
SHLIM8 17/12/2015 Put 21.000 1.825 1.985 0.000   40 1.805
SHLIR8 17/12/2015 Call 21.500 0.435 0.525 0.000   750 0.495
SHLIS8 17/12/2015 Put 21.500 2.175 2.315 0.000   0 2.150
SHLIN8 17/12/2015 Call 22.000 0.325 0.395 0.000   534 0.375
SHLIO8 17/12/2015 Put 22.000 2.685 2.685 0.000   0 2.530
SHLIV8 17/12/2015 Call 22.500 0.240 0.305 0.000   0 0.280
SHLIW8 17/12/2015 Put 22.500 3.100 3.100 0.000   0 2.935
SHLIJ8 17/12/2015 Call 23.000 0.170 0.225 0.000   90 0.210
SHLIK8 17/12/2015 Put 23.000 3.535 3.535 0.000   50 3.360
SHLIX8 17/12/2015 Call 23.500 0.125 0.180 0.000   27 0.155
SHLIY8 17/12/2015 Put 23.500 3.990 3.990 0.000   0 3.810
SHLIH8 17/12/2015 Call 24.000 0.100 0.100 0.000   0 0.110
SHLII8 17/12/2015 Put 24.000 4.460 4.460 0.000   0 4.275
SHLIP8 17/12/2015 Call 24.500 0.070 0.070 0.000   0 0.075
SHLIQ8 17/12/2015 Put 24.500 4.940 4.940 0.000   0 4.755
SHLIF8 17/12/2015 Call 25.000 0.045 0.045 0.000   0 0.050
SHLIG8 17/12/2015 Put 25.000 5.430 5.430 0.000   0 5.240
SHLJ88 17/12/2015 Call 25.500 0.035 0.035 0.000   35 0.035
SHLJ98 17/12/2015 Put 25.500 5.925 5.925 0.000   0 5.730
SHLJK8 17/12/2015 Call 26.000 0.020 0.020 0.000   0 0.025
SHLJL8 17/12/2015 Put 26.000 6.420 6.420 0.000   0 6.225
SHLJW8 17/12/2015 Call 26.500 0.015 0.015 0.000   50 0.015
SHLJX8 17/12/2015 Put 26.500 6.920 6.920 0.000   0 6.720
SHLK98 17/12/2015 Call 27.000 0.010 0.010 0.000   0 0.010
SHLKA8 17/12/2015 Put 27.000 7.420 7.420 0.000   0 7.215
SHLME8 28/01/2016 Call 16.500 3.525 3.525 0.000   0 3.705
SHLMF8 28/01/2016 Put 16.500 0.280 0.280 0.000   0 0.255
SHLLG8 28/01/2016 Call 17.000 3.090 3.090 0.000   0 3.245
SHLLH8 28/01/2016 Put 17.000 0.365 0.365 0.000   0 0.340
SHLL68 28/01/2016 Call 17.500 2.695 2.695 0.000   0 2.820
SHLL78 28/01/2016 Put 17.500 0.475 0.475 0.000   50 0.440
SHLLS8 28/01/2016 Call 18.000 2.330 2.330 0.000   0 2.430
SHLLT8 28/01/2016 Put 18.000 0.610 0.610 0.000   0 0.560
SHLL48 28/01/2016 Call 18.500 1.995 1.995 0.000   0 2.070
SHLL58 28/01/2016 Put 18.500 0.770 0.770 0.000   0 0.705
SHLLX8 28/01/2016 Call 19.000 1.685 1.685 0.000   0 1.750
SHLLY8 28/01/2016 Put 19.000 0.960 0.960 0.000   0 0.885
SHLL88 28/01/2016 Call 19.500 1.410 1.410 0.000   0 1.460
SHLL98 28/01/2016 Put 19.500 1.185 1.185 0.000   0 1.095
SHLLU8 28/01/2016 Call 20.000 1.165 1.165 0.000   0 1.200
SHLLW8 28/01/2016 Put 20.000 1.440 1.440 0.000   0 1.335
SHLLA8 28/01/2016 Call 20.500 0.955 0.955 0.000   0 0.975
SHLLB8 28/01/2016 Put 20.500 1.730 1.730 0.000   6 1.605
SHLLM8 28/01/2016 Call 21.000 0.770 0.770 0.000   0 0.775
SHLLN8 28/01/2016 Put 21.000 2.050 2.050 0.000   0 1.910
SHLLC8 28/01/2016 Call 21.500 0.610 0.610 0.000   250 0.620
SHLLD8 28/01/2016 Put 21.500 2.395 2.395 0.000   0 2.255
SHLLK8 28/01/2016 Call 22.000 0.485 0.485 0.000   0 0.485
SHLLL8 28/01/2016 Put 22.000 2.780 2.780 0.000   0 2.620
SHLLE8 28/01/2016 Call 22.500 0.380 0.380 0.000   0 0.375
SHLLF8 28/01/2016 Put 22.500 3.180 3.180 0.000   0 3.015
SHLLO8 28/01/2016 Call 23.000 0.295 0.295 0.000   0 0.290
SHLLP8 28/01/2016 Put 23.000 3.605 3.605 0.000   0 3.435
SHLLI8 28/01/2016 Call 23.500 0.230 0.230 0.000   0 0.225
SHLLJ8 28/01/2016 Put 23.500 4.050 4.050 0.000   0 3.875
SHLLQ8 28/01/2016 Call 24.000 0.180 0.180 0.000   0 0.175
SHLLR8 28/01/2016 Put 24.000 4.510 4.510 0.000   0 4.330
SHLMA8 28/01/2016 Call 24.500 0.135 0.135 0.000   0 0.130
SHLMB8 28/01/2016 Put 24.500 4.980 4.980 0.000   0 4.805
SHLNN8 25/02/2016 Call 16.500 3.545 3.545 0.000      
SHLNO8 25/02/2016 Put 16.500 0.355 0.355 0.000      
SHLN78 25/02/2016 Call 17.000 3.135 3.135 0.000   0 3.300
SHLN88 25/02/2016 Put 17.000 0.465 0.465 0.000   0 0.430
SHLMI8 25/02/2016 Call 17.500 2.755 2.755 0.000   0 2.910
SHLMJ8 25/02/2016 Put 17.500 0.585 0.585 0.000   0 0.535
SHLN58 25/02/2016 Call 18.000 2.405 2.405 0.000   0 2.545
SHLN68 25/02/2016 Put 18.000 0.730 0.730 0.000   0 0.670
SHLMK8 25/02/2016 Call 18.500 2.080 2.080 0.000   0 2.200
SHLML8 25/02/2016 Put 18.500 0.900 0.900 0.000   0 0.820
SHLN98 25/02/2016 Call 19.000 1.780 1.780 0.000   0 1.885
SHLNK8 25/02/2016 Put 19.000 1.095 1.095 0.000   0 1.000
SHLMM8 25/02/2016 Call 19.500 1.505 1.505 0.000   0 1.600
SHLMN8 25/02/2016 Put 19.500 1.320 1.320 0.000   0 1.215
SHLN38 25/02/2016 Call 20.000 1.265 1.265 0.000   0 1.345
SHLN48 25/02/2016 Put 20.000 1.575 1.575 0.000   0 1.450
SHLMU8 25/02/2016 Call 20.500 1.050 1.050 0.000   0 1.110
SHLMV8 25/02/2016 Put 20.500 1.855 1.855 0.000   0 1.715
SHLN18 25/02/2016 Call 21.000 0.860 0.860 0.000   0 0.915
SHLN28 25/02/2016 Put 21.000 2.160 2.160 0.000   0 2.020
SHLMS8 25/02/2016 Call 21.500 0.705 0.705 0.000   0 0.750
SHLMT8 25/02/2016 Put 21.500 2.505 2.505 0.000   0 2.350
SHLMY8 25/02/2016 Call 22.000 0.570 0.570 0.000   0 0.600
SHLMZ8 25/02/2016 Put 22.000 2.865 2.865 0.000   0 2.700
SHLMO8 25/02/2016 Call 22.500 0.450 0.450 0.000   0 0.480
SHLMP8 25/02/2016 Put 22.500 3.250 3.250 0.000   0 3.085
SHLMW8 25/02/2016 Call 23.000 0.360 0.360 0.000   0 0.385
SHLMX8 25/02/2016 Put 23.000 3.665 3.665 0.000   0 3.490
SHLMQ8 25/02/2016 Call 23.500 0.285 0.285 0.000   0 0.300
SHLMR8 25/02/2016 Put 23.500 4.090 4.090 0.000   0 3.910
SHLMG8 25/02/2016 Call 24.000 0.220 0.220 0.000   0 0.235
SHLMH8 25/02/2016 Put 24.000 4.535 4.535 0.000   0 4.355
SHLNL8 25/02/2016 Call 24.500 0.170 0.170 0.000   0 0.185
SHLNM8 25/02/2016 Put 24.500 4.995 4.995 0.000   0 4.810
SHLXL7 23/06/2016 Call 18.000 2.605 2.605 0.000   40 2.750
SHLXM7 23/06/2016 Put 18.000 1.090 1.090 0.000   100 1.030
SHLXO7 23/06/2016 Call 22.000 0.900 0.900 0.000   210 0.975
SHLXN7 23/06/2016 Put 22.000 3.410 3.410 0.000   0 3.285
SHLM98 23/06/2016 Call 26.000 0.260 0.260 0.000   0 0.290
SHLM88 23/06/2016 Put 26.000 6.725 6.725 0.000   0 6.550
SHLM68 23/06/2016 Call 27.000 0.185 0.185 0.000   0 0.205
SHLM78 23/06/2016 Put 27.000 7.635 7.635 0.000   0 7.460
SHLM58 23/06/2016 Call 28.000 0.130 0.130 0.000   600 0.150
SHLM48 23/06/2016 Put 28.000 8.570 8.570 0.000   0 8.390
SHLM28 23/06/2016 Call 29.000 0.095 0.095 0.000   0 0.105
SHLM38 23/06/2016 Put 29.000 9.520 9.520 0.000   0 9.335
SHLM18 23/06/2016 Call 30.000 0.065 0.065 0.000   0 0.075
SHLLZ8 23/06/2016 Put 30.000 10.480 10.480 0.000   0 10.290
SHLL38 22/12/2016 Call 26.000 0.425 0.425 0.000   0 0.470
SHLL28 22/12/2016 Put 26.000 7.055 7.055 0.000   0 6.885
SHLKZ8 22/12/2016 Call 27.000 0.340 0.340 0.000   0 0.370
SHLL18 22/12/2016 Put 27.000 7.940 7.940 0.000   0 7.760
SHLKY8 22/12/2016 Call 28.000 0.260 0.260 0.000   0 0.285
SHLKX8 22/12/2016 Put 28.000 8.845 8.845 0.000   0 8.660
SHLKV8 22/12/2016 Call 29.000 0.205 0.205 0.000   0 0.230
SHLKW8 22/12/2016 Put 29.000 9.765 9.765 0.000   0 9.575
SHLKU8 22/12/2016 Call 30.000 0.160 0.160 0.000   0 0.180
SHLKT8 22/12/2016 Put 30.000 10.705 10.705 0.000   0 10.510

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.