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 21.570 Down -0.200 21.500 21.700 21.860 21.890 21.550 664,399 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
SHLBL9 30/03/2017 Call 14.500 7.075 7.075 0.000   0 7.075
SHLBM9 30/03/2017 Put 14.500 0.000 0.000 0.000   0 0.000
SHLC59 30/03/2017 Call 15.000 6.575 6.575 0.000   0 6.575
SHLC69 30/03/2017 Put 15.000 0.000 0.000 0.000   0 0.000
SHLBQ9 30/03/2017 Call 15.500 6.075 6.075 0.000   0 6.075
SHLBR9 30/03/2017 Put 15.500 0.000 0.000 0.000   0 0.000
SHLC79 30/03/2017 Call 16.000 5.580 5.580 0.000   0 5.580
SHLC89 30/03/2017 Put 16.000 0.000 0.000 0.000   0 0.000
SHLBS9 30/03/2017 Call 16.500 5.080 5.080 0.000   0 5.080
SHLBT9 30/03/2017 Put 16.500 0.000 0.000 0.000   0 0.000
SHLBH9 30/03/2017 Call 17.000 4.580 4.580 0.000   0 4.580
SHLBI9 30/03/2017 Put 17.000 0.000 0.000 0.000   30 0.000
SHLBW9 30/03/2017 Call 17.500 4.080 4.080 0.000   0 4.080
SHLBX9 30/03/2017 Put 17.500 0.000 0.000 0.000   44 0.000
SHLBJ9 30/03/2017 Call 18.000 3.580 3.580 0.000   0 3.580
SHLBK9 30/03/2017 Put 18.000 0.002 0.002 0.000   40 0.002
SHLBU9 30/03/2017 Call 18.500 3.080 3.080 0.000   0 3.080
SHLBV9 30/03/2017 Put 18.500 0.007 0.007 0.000   30 0.007
SHLUG9 30/03/2017 Call 18.510 2.785 2.785 0.000   0 2.785
SHLUF9 30/03/2017 Put 18.510 0.007 0.007 0.000   0 0.007
SHLBF9 30/03/2017 Call 19.000 2.580 2.580 0.000   0 2.580
SHLBG9 30/03/2017 Put 19.000 0.020 0.020 0.000   10 0.020
SHLUH9 30/03/2017 Call 19.010 2.295 2.295 0.000   0 2.295
SHLUI9 30/03/2017 Put 19.010 0.020 0.020 0.000   0 0.020
SHLC19 30/03/2017 Call 19.500 2.080 2.080 0.000   0 2.080
SHLC29 30/03/2017 Put 19.500 0.045 0.045 0.000 40 60 0.045
SHLUK9 30/03/2017 Call 19.510 1.815 1.815 0.000   0 1.815
SHLUJ9 30/03/2017 Put 19.510 0.050 0.050 0.000   0 0.050
SHLB89 30/03/2017 Call 20.000 1.585 1.585 0.000   74 1.585
SHLB99 30/03/2017 Put 20.000 0.100 0.100 0.000   60 0.100
SHLIL9 30/03/2017 Call 20.010 1.360 1.360 0.000   10 1.360
SHLIK9 30/03/2017 Put 20.010 0.105 0.105 0.000   3,120 0.105
SHLBY9 30/03/2017 Call 20.500 1.115 1.115 0.000   4 1.115
SHLBZ9 30/03/2017 Put 20.500 0.200 0.200 0.000   110 0.200
SHLIM9 30/03/2017 Call 20.510 0.955 0.955 0.000   0 0.955
SHLIN9 30/03/2017 Put 20.510 0.205 0.205 0.000   3,120 0.205
SHLBO9 30/03/2017 Call 21.000 0.710 0.710 0.000   80 0.710
SHLBP9 30/03/2017 Put 21.000 0.365 0.365 0.290 50 140 0.365
SHLIP9 30/03/2017 Call 21.010 0.630 0.630 0.000   0 0.630
SHLIO9 30/03/2017 Put 21.010 0.370 0.370 0.000   100 0.370
SHLC39 30/03/2017 Call 21.500 0.415 0.415 0.000   1,157 0.415
SHLC49 30/03/2017 Put 21.500 0.605 0.605 0.000   10 0.605
SHLIQ9 30/03/2017 Call 21.510 0.385 0.385 0.390 10 65 0.385
SHLIR9 30/03/2017 Put 21.510 0.610 0.610 0.000   0 0.610
SHLCG9 30/03/2017 Call 22.000 0.225 0.225 0.000   871 0.225
SHLCH9 30/03/2017 Put 22.000 0.925 0.925 0.000   0 0.925
SHLIT9 30/03/2017 Call 22.010 0.215 0.215 0.205 25 151 0.215
SHLIS9 30/03/2017 Put 22.010 0.930 0.930 0.000   0 0.930
SHLCI9 30/03/2017 Call 22.500 0.115 0.115 0.000   1,106 0.115
SHLCJ9 30/03/2017 Put 22.500 1.320 1.320 0.000   52 1.320
SHLIU9 30/03/2017 Call 22.510 0.110 0.110 0.000   3,986 0.110
SHLIV9 30/03/2017 Put 22.510 1.320 1.320 0.000   0 1.320
SHLCQ9 30/03/2017 Call 23.000 0.055 0.055 0.000   590 0.055
SHLCR9 30/03/2017 Put 23.000 1.770 1.770 0.000   25 1.770
SHLIX9 30/03/2017 Call 23.010 0.055 0.055 0.000   3,120 0.055
SHLIW9 30/03/2017 Put 23.010 1.765 1.765 0.000   30 1.765
SHLEL9 30/03/2017 Call 23.500 0.025 0.025 0.000   50 0.025
SHLEM9 30/03/2017 Put 23.500 2.245 2.245 0.000   0 2.245
SHLEN9 30/03/2017 Call 24.000 0.010 0.010 0.000   10 0.010
SHLEO9 30/03/2017 Put 24.000 2.735 2.735 0.000   0 2.735
SHLFP9 30/03/2017 Call 24.500 0.004 0.004 0.000   4 0.004
SHLFQ9 30/03/2017 Put 24.500 3.235 3.235 0.000   0 3.235
SHLFN9 30/03/2017 Call 25.000 0.001 0.001 0.000   111 0.001
SHLFO9 30/03/2017 Put 25.000 3.730 3.730 0.000   0 3.730
SHLG69 30/03/2017 Call 25.500 0.000 0.000 0.000   0 0.000
SHLG79 30/03/2017 Put 25.500 4.230 4.230 0.000   0 4.230
SHLKK9 30/03/2017 Call 26.000 0.000 0.000 0.000   0 0.000
SHLKL9 30/03/2017 Put 26.000 4.730 4.730 0.000   0 4.730
SHLL79 30/03/2017 Call 26.500 0.000 0.000 0.000   0 0.000
SHLL89 30/03/2017 Put 26.500 5.230 5.230 0.000   0 5.230
SHLML9 30/03/2017 Call 27.000 0.000 0.000 0.000   76 0.000
SHLMM9 30/03/2017 Put 27.000 5.730 5.730 0.000   0 5.730
SHLSV9 27/04/2017 Call 16.500 5.080 5.080 0.000   0 5.080
SHLSW9 27/04/2017 Put 16.500 0.001 0.001 0.000   0 0.001
SHLRS9 27/04/2017 Call 17.000 4.580 4.580 0.000   0 4.580
SHLRT9 27/04/2017 Put 17.000 0.003 0.003 0.000   0 0.003
SHLRU9 27/04/2017 Call 17.500 4.080 4.080 0.000   0 4.080
SHLRV9 27/04/2017 Put 17.500 0.008 0.008 0.000   0 0.008
SHLRW9 27/04/2017 Call 18.000 3.580 3.580 0.000   0 3.580
SHLRX9 27/04/2017 Put 18.000 0.020 0.020 0.000   0 0.020
SHLRY9 27/04/2017 Call 18.500 3.080 3.080 0.000   0 3.080
SHLRZ9 27/04/2017 Put 18.500 0.040 0.040 0.000   0 0.040
SHLS19 27/04/2017 Call 19.000 2.580 2.580 0.000   0 2.580
SHLS29 27/04/2017 Put 19.000 0.075 0.075 0.000   0 0.075
SHLS39 27/04/2017 Call 19.500 2.090 2.090 0.000   0 2.090
SHLS49 27/04/2017 Put 19.500 0.135 0.135 0.000   0 0.135
SHLS59 27/04/2017 Call 20.000 1.625 1.625 0.000   0 1.625
SHLS69 27/04/2017 Put 20.000 0.225 0.225 0.000   15 0.225
SHLS79 27/04/2017 Call 20.500 1.205 1.205 0.000   0 1.205
SHLS89 27/04/2017 Put 20.500 0.350 0.350 0.000   87 0.350
SHLS99 27/04/2017 Call 21.000 0.855 0.855 0.000   46 0.855
SHLSA9 27/04/2017 Put 21.000 0.530 0.530 0.000   75 0.530
SHLSB9 27/04/2017 Call 21.500 0.580 0.580 0.000   0 0.580
SHLSC9 27/04/2017 Put 21.500 0.765 0.765 0.000   0 0.765
SHLSD9 27/04/2017 Call 22.000 0.375 0.375 0.000   18 0.375
SHLSE9 27/04/2017 Put 22.000 1.060 1.060 0.000   20 1.060
SHLSF9 27/04/2017 Call 22.500 0.235 0.235 0.000   12 0.235
SHLSG9 27/04/2017 Put 22.500 1.415 1.415 0.000   0 1.415
SHLSH9 27/04/2017 Call 23.000 0.140 0.140 0.000   115 0.140
SHLSI9 27/04/2017 Put 23.000 1.820 1.820 0.000   0 1.820
SHLSJ9 27/04/2017 Call 23.500 0.080 0.080 0.000   76 0.080
SHLSK9 27/04/2017 Put 23.500 2.270 2.270 0.000   0 2.270
SHLSL9 27/04/2017 Call 24.000 0.045 0.045 0.000   0 0.045
SHLSM9 27/04/2017 Put 24.000 2.750 2.750 0.000   0 2.750
SHLT29 27/04/2017 Call 24.500 0.025 0.025 0.000   0 0.025
SHLT39 27/04/2017 Put 24.500 3.240 3.240 0.000   0 3.240
SHLT49 27/04/2017 Call 25.000 0.015 0.015 0.000   0 0.015
SHLT59 27/04/2017 Put 25.000 3.735 3.735 0.000   0 3.735
SHLT69 27/04/2017 Call 25.500 0.006 0.006 0.000   0 0.006
SHLT79 27/04/2017 Put 25.500 4.235 4.235 0.000   0 4.235
SHLUD9 25/05/2017 Call 17.500 4.080 4.080 0.000   0 4.080
SHLUE9 25/05/2017 Put 17.500 0.030 0.030 0.000   0 0.030
SHLU39 25/05/2017 Call 18.000 3.580 3.580 0.000   0 3.580
SHLU49 25/05/2017 Put 18.000 0.055 0.055 0.000   0 0.055
SHLT89 25/05/2017 Call 18.500 3.080 3.080 0.000   0 3.080
SHLT99 25/05/2017 Put 18.500 0.095 0.095 0.000   49 0.095
SHLTA9 25/05/2017 Call 19.000 2.595 2.595 0.000   0 2.595
SHLTB9 25/05/2017 Put 19.000 0.145 0.145 0.000   0 0.145
SHLTC9 25/05/2017 Call 19.500 2.130 2.130 0.000   0 2.130
SHLTD9 25/05/2017 Put 19.500 0.220 0.220 0.000   0 0.220
SHLTE9 25/05/2017 Call 20.000 1.700 1.700 0.000   0 1.700
SHLTF9 25/05/2017 Put 20.000 0.330 0.330 0.000   30 0.330
SHLTG9 25/05/2017 Call 20.500 1.320 1.320 0.000   0 1.320
SHLTH9 25/05/2017 Put 20.500 0.475 0.475 0.000   16 0.475
SHLTI9 25/05/2017 Call 21.000 0.995 0.995 0.000   0 0.995
SHLTJ9 25/05/2017 Put 21.000 0.665 0.665 0.000   0 0.665
SHLTK9 25/05/2017 Call 21.500 0.730 0.730 0.000   101 0.730
SHLTL9 25/05/2017 Put 21.500 0.905 0.905 0.000   0 0.905
SHLTM9 25/05/2017 Call 22.000 0.515 0.515 0.000 1,000 1,040 0.515
SHLTN9 25/05/2017 Put 22.000 1.190 1.190 0.000   0 1.190
SHLTO9 25/05/2017 Call 22.500 0.355 0.355 0.000   63 0.355
SHLTP9 25/05/2017 Put 22.500 1.525 1.525 0.000   0 1.525
SHLTQ9 25/05/2017 Call 23.000 0.240 0.240 0.000   37 0.240
SHLTR9 25/05/2017 Put 23.000 1.910 1.910 0.000   0 1.910
SHLTS9 25/05/2017 Call 23.500 0.155 0.155 0.000   0 0.155
SHLTT9 25/05/2017 Put 23.500 2.330 2.330 0.000   0 2.330
SHLTU9 25/05/2017 Call 24.000 0.100 0.100 0.000   0 0.100
SHLTV9 25/05/2017 Put 24.000 2.785 2.785 0.000   0 2.785
SHLTW9 25/05/2017 Call 24.500 0.060 0.060 0.000   0 0.060
SHLTX9 25/05/2017 Put 24.500 3.260 3.260 0.000   0 3.260
SHLTY9 25/05/2017 Call 25.000 0.035 0.035 0.000   0 0.035
SHLTZ9 25/05/2017 Put 25.000 3.750 3.750 0.000   0 3.750
SHLU19 25/05/2017 Call 25.500 0.020 0.020 0.000   0 0.020
SHLU29 25/05/2017 Put 25.500 4.245 4.245 0.000   0 4.245
SHLSX9 29/06/2017 Call 16.500 5.080 5.080 0.000   0 5.080
SHLSY9 29/06/2017 Put 16.500 0.030 0.030 0.000   23 0.030
SHLQ49 29/06/2017 Call 17.000 4.580 4.580 0.000   0 4.580
SHLQ59 29/06/2017 Put 17.000 0.050 0.050 0.000   68 0.050
SHLJV9 29/06/2017 Call 17.500 4.080 4.080 0.000   0 4.080
SHLJW9 29/06/2017 Put 17.500 0.075 0.075 0.000   0 0.075
SHLJ59 29/06/2017 Call 18.000 3.580 3.580 0.000   0 3.580
SHLJ69 29/06/2017 Put 18.000 0.115 0.115 0.000   72 0.115
SHLJP9 29/06/2017 Call 18.500 3.085 3.085 0.000   0 3.085
SHLJQ9 29/06/2017 Put 18.500 0.165 0.165 0.000   0 0.165
SHLJ39 29/06/2017 Call 19.000 2.610 2.610 0.000   0 2.610
SHLJ49 29/06/2017 Put 19.000 0.235 0.235 0.000   45 0.235
SHLJF9 29/06/2017 Call 19.500 2.185 2.185 0.000   0 2.185
SHLJG9 29/06/2017 Put 19.500 0.325 0.325 0.000   0 0.325
SHLJ19 29/06/2017 Call 20.000 1.805 1.805 0.000   0 1.805
SHLJ29 29/06/2017 Put 20.000 0.445 0.445 0.000   0 0.445
SHLJY9 29/06/2017 Call 20.010 1.795 1.795 0.000   9 1.795
SHLJX9 29/06/2017 Put 20.010 0.440 0.440 0.000   75 0.440
SHLJH9 29/06/2017 Call 20.500 1.475 1.475 0.000   0 1.475
SHLJI9 29/06/2017 Put 20.500 0.595 0.595 0.000   0 0.595
SHLJT9 29/06/2017 Call 21.000 1.175 1.175 0.000   50 1.175
SHLJU9 29/06/2017 Put 21.000 0.790 0.790 0.000   0 0.790
SHLJZ9 29/06/2017 Call 21.010 1.165 1.165 0.000   56 1.165
SHLK19 29/06/2017 Put 21.010 0.785 0.785 0.000   0 0.785
SHLJB9 29/06/2017 Call 21.500 0.915 0.915 0.000 500 500 0.915
SHLJC9 29/06/2017 Put 21.500 1.025 1.025 0.000 500 500 1.025
SHLJR9 29/06/2017 Call 22.000 0.695 0.695 0.000   382 0.695
SHLJS9 29/06/2017 Put 22.000 1.310 1.310 0.000   0 1.310
SHLK39 29/06/2017 Call 22.010 0.690 0.690 0.000   11 0.690
SHLK29 29/06/2017 Put 22.010 1.295 1.295 0.000   90 1.295
SHLJD9 29/06/2017 Call 22.500 0.515 0.515 0.000   1,625 0.515
SHLJE9 29/06/2017 Put 22.500 1.635 1.635 0.000   100 1.635
SHLJL9 29/06/2017 Call 23.000 0.375 0.375 0.000   126 0.375
SHLJM9 29/06/2017 Put 23.000 2.000 2.000 0.000   0 2.000
SHLK49 29/06/2017 Call 23.010 0.370 0.370 0.000   87 0.370
SHLK59 29/06/2017 Put 23.010 1.980 1.980 0.000   0 1.980
SHLJ79 29/06/2017 Call 23.500 0.270 0.270 0.000   0 0.270
SHLJ89 29/06/2017 Put 23.500 2.410 2.410 0.000   0 2.410
SHLJJ9 29/06/2017 Call 24.000 0.190 0.190 0.000   100 0.190
SHLJK9 29/06/2017 Put 24.000 2.845 2.845 0.000   0 2.845
SHLK79 29/06/2017 Call 24.010 0.190 0.190 0.000   29 0.190
SHLK69 29/06/2017 Put 24.010 2.800 2.800 0.000   20 2.800
SHLJ99 29/06/2017 Call 24.500 0.135 0.135 0.000   20 0.135
SHLJA9 29/06/2017 Put 24.500 3.300 3.300 0.000   0 3.300
SHLJN9 29/06/2017 Call 25.000 0.090 0.090 0.000   40 0.090
SHLJO9 29/06/2017 Put 25.000 3.775 3.775 0.000   0 3.775
SHLK89 29/06/2017 Call 25.500 0.060 0.060 0.000   0 0.060
SHLK99 29/06/2017 Put 25.500 4.260 4.260 0.000   0 4.260
SHLKM9 29/06/2017 Call 26.000 0.040 0.040 0.000   0 0.040
SHLKN9 29/06/2017 Put 26.000 4.745 4.745 0.000   0 4.745
SHLL99 29/06/2017 Call 26.500 0.025 0.025 0.000   0 0.025
SHLLA9 29/06/2017 Put 26.500 5.240 5.240 0.000   0 5.240
SHLMN9 29/06/2017 Call 27.000 0.020 0.020 0.000   0 0.020
SHLMO9 29/06/2017 Put 27.000 5.735 5.735 0.000   0 5.735
SHLVQ9 27/07/2017 Call 17.500 4.080 4.080 0.000   0 4.080
SHLVR9 27/07/2017 Put 17.500 0.120 0.120 0.000   0 0.120
SHLW19 27/07/2017 Call 18.000 3.585 3.585 0.000   0 3.585
SHLW29 27/07/2017 Put 18.000 0.165 0.165 0.000   0 0.165
SHLVO9 27/07/2017 Call 18.500 3.100 3.100 0.000   0 3.100
SHLVP9 27/07/2017 Put 18.500 0.225 0.225 0.000   0 0.225
SHLVW9 27/07/2017 Call 19.000 2.650 2.650 0.000   0 2.650
SHLVX9 27/07/2017 Put 19.000 0.300 0.300 0.000   0 0.300
SHLW79 27/07/2017 Call 19.500 2.240 2.240 0.000   0 2.240
SHLW89 27/07/2017 Put 19.500 0.405 0.405 0.000   0 0.405
SHLVY9 27/07/2017 Call 20.000 1.875 1.875 0.000   0 1.875
SHLVZ9 27/07/2017 Put 20.000 0.540 0.540 0.000   0 0.540
SHLW99 27/07/2017 Call 20.500 1.550 1.550 0.000   0 1.550
SHLWA9 27/07/2017 Put 20.500 0.705 0.705 0.000   0 0.705
SHLVU9 27/07/2017 Call 21.000 1.260 1.260 0.000   24 1.260
SHLVV9 27/07/2017 Put 21.000 0.910 0.910 0.000   0 0.910
SHLWB9 27/07/2017 Call 21.500 1.010 1.010 0.000   32 1.010
SHLWC9 27/07/2017 Put 21.500 1.150 1.150 0.000   0 1.150
SHLVS9 27/07/2017 Call 22.000 0.790 0.790 0.000   0 0.790
SHLVT9 27/07/2017 Put 22.000 1.430 1.430 0.000   0 1.430
SHLWD9 27/07/2017 Call 22.500 0.610 0.610 0.000   0 0.610
SHLWE9 27/07/2017 Put 22.500 1.755 1.755 0.000   0 1.755
SHLW39 27/07/2017 Call 23.000 0.460 0.460 0.000   0 0.460
SHLW49 27/07/2017 Put 23.000 2.110 2.110 0.000   0 2.110
SHLWF9 27/07/2017 Call 23.500 0.345 0.345 0.000   0 0.345
SHLWG9 27/07/2017 Put 23.500 2.500 2.500 0.000   0 2.500
SHLW59 27/07/2017 Call 24.000 0.255 0.255 0.000   0 0.255
SHLW69 27/07/2017 Put 24.000 2.915 2.915 0.000   0 2.915
SHLWH9 27/07/2017 Call 24.500 0.190 0.190 0.000   0 0.190
SHLWI9 27/07/2017 Put 24.500 3.355 3.355 0.000   0 3.355
SHLWJ9 27/07/2017 Call 25.000 0.140 0.140 0.000   0 0.140
SHLWK9 27/07/2017 Put 25.000 3.810 3.810 0.000   0 3.810
SHLWT9 27/07/2017 Call 25.500 0.105 0.105 0.000   0 0.105
SHLWU9 27/07/2017 Put 25.500 4.280 4.280 0.000   0 4.280
SHLXR9 24/08/2017 Call 18.000            
SHLXS9 24/08/2017 Put 18.000            
SHLWX9 24/08/2017 Call 18.500 3.155 3.155 0.000   0 3.155
SHLWY9 24/08/2017 Put 18.500 0.305 0.305 0.000   0 0.305
SHLX69 24/08/2017 Call 19.000 2.735 2.735 0.000   0 2.735
SHLX79 24/08/2017 Put 19.000 0.400 0.400 0.000   0 0.400
SHLXN9 24/08/2017 Call 19.500 2.355 2.355 0.000   0 2.355
SHLXO9 24/08/2017 Put 19.500 0.520 0.520 0.000   0 0.520
SHLX49 24/08/2017 Call 20.000 2.005 2.005 0.000   0 2.005
SHLX59 24/08/2017 Put 20.000 0.655 0.655 0.000   0 0.655
SHLXP9 24/08/2017 Call 20.500 1.695 1.695 0.000   0 1.695
SHLXQ9 24/08/2017 Put 20.500 0.830 0.830 0.000   0 0.830
SHLWZ9 24/08/2017 Call 21.000 1.410 1.410 0.000   0 1.410
SHLX19 24/08/2017 Put 21.000 1.030 1.030 0.000   0 1.030
SHLXF9 24/08/2017 Call 21.500 1.160 1.160 0.000   0 1.160
SHLXG9 24/08/2017 Put 21.500 1.270 1.270 0.000   0 1.270
SHLX29 24/08/2017 Call 22.000 0.940 0.940 0.000   0 0.940
SHLX39 24/08/2017 Put 22.000 1.545 1.545 0.000   0 1.545
SHLXH9 24/08/2017 Call 22.500 0.750 0.750 0.000   0 0.750
SHLXI9 24/08/2017 Put 22.500 1.860 1.860 0.000   0 1.860
SHLXA9 24/08/2017 Call 23.000 0.595 0.595 0.000   0 0.595
SHLXB9 24/08/2017 Put 23.000 2.215 2.215 0.000   0 2.215
SHLXJ9 24/08/2017 Call 23.500 0.470 0.470 0.000   0 0.470
SHLXK9 24/08/2017 Put 23.500 2.595 2.595 0.000   0 2.595
SHLXC9 24/08/2017 Call 24.000 0.365 0.365 0.000   0 0.365
SHLXD9 24/08/2017 Put 24.000 2.995 2.995 0.000   0 2.995
SHLXL9 24/08/2017 Call 24.500 0.280 0.280 0.000   0 0.280
SHLXM9 24/08/2017 Put 24.500 3.420 3.420 0.000   0 3.420
SHLWV9 24/08/2017 Call 25.000 0.215 0.215 0.000   0 0.215
SHLWW9 24/08/2017 Put 25.000 3.865 3.865 0.000   0 3.865
SHLX89 24/08/2017 Call 25.500 0.165 0.165 0.000   0 0.165
SHLX99 24/08/2017 Put 25.500 4.325 4.325 0.000   0 4.325
SHLSZ9 28/09/2017 Call 16.500 5.080 5.080 0.000   0 5.080
SHLT19 28/09/2017 Put 16.500 0.170 0.170 0.000   0 0.170
SHLSN9 28/09/2017 Call 17.000 4.580 4.580 0.000   0 4.580
SHLSO9 28/09/2017 Put 17.000 0.220 0.220 0.000   0 0.220
SHLRQ9 28/09/2017 Call 17.500 4.085 4.085 0.000   0 4.085
SHLRR9 28/09/2017 Put 17.500 0.290 0.290 0.000   0 0.290
SHLRK9 28/09/2017 Call 18.000 3.610 3.610 0.000   0 3.610
SHLRL9 28/09/2017 Put 18.000 0.370 0.370 0.000   0 0.370
SHLR39 28/09/2017 Call 18.500 3.165 3.165 0.000   0 3.165
SHLR49 28/09/2017 Put 18.500 0.475 0.475 0.000   0 0.475
SHLQ89 28/09/2017 Call 19.000 2.755 2.755 0.000   0 2.755
SHLQ99 28/09/2017 Put 19.000 0.600 0.600 0.000   0 0.600
SHLQM9 28/09/2017 Call 19.500 2.380 2.380 0.000   0 2.380
SHLQN9 28/09/2017 Put 19.500 0.750 0.750 0.000   0 0.750
SHLQA9 28/09/2017 Call 20.000 2.040 2.040 0.000   0 2.040
SHLQB9 28/09/2017 Put 20.000 0.925 0.925 0.000   0 0.925
SHLQO9 28/09/2017 Call 20.500 1.725 1.725 0.000   0 1.725
SHLQP9 28/09/2017 Put 20.500 1.135 1.135 0.000   20 1.135
SHLQE9 28/09/2017 Call 21.000 1.450 1.450 0.000   0 1.450
SHLQF9 28/09/2017 Put 21.000 1.370 1.370 0.000   0 1.370
SHLR99 28/09/2017 Call 21.010 1.265 1.265 0.000   20 1.265
SHLRF9 28/09/2017 Put 21.010 1.365 1.365 0.000   0 1.365
SHLQW9 28/09/2017 Call 21.500 1.200 1.200 0.000   0 1.200
SHLQX9 28/09/2017 Put 21.500 1.635 1.635 0.000   20 1.635
SHLQC9 28/09/2017 Call 22.000 0.995 0.995 0.000   40 0.995
SHLQD9 28/09/2017 Put 22.000 1.945 1.945 0.000   0 1.945
SHLRH9 28/09/2017 Call 22.010 0.865 0.865 0.000   150 0.865
SHLRG9 28/09/2017 Put 22.010 1.940 1.940 0.000   0 1.940
SHLQK9 28/09/2017 Call 22.500 0.815 0.815 0.000   0 0.815
SHLQL9 28/09/2017 Put 22.500 2.280 2.280 0.000   0 2.280
SHLQG9 28/09/2017 Call 23.000 0.655 0.655 0.000   10 0.655
SHLQH9 28/09/2017 Put 23.000 2.635 2.635 0.000   0 2.635
SHLRI9 28/09/2017 Call 23.010 0.570 0.570 0.000   321 0.570
SHLRJ9 28/09/2017 Put 23.010 2.630 2.630 0.000   0 2.630
SHLQS9 28/09/2017 Call 23.500 0.520 0.520 0.000   37 0.520
SHLQT9 28/09/2017 Put 23.500 3.025 3.025 0.000   0 3.025
SHLQI9 28/09/2017 Call 24.000 0.415 0.415 0.000   0 0.415
SHLQJ9 28/09/2017 Put 24.000 3.425 3.425 0.000   0 3.425
SHLQU9 28/09/2017 Call 24.500 0.330 0.330 0.000   0 0.330
SHLQV9 28/09/2017 Put 24.500 3.845 3.845 0.000   0 3.845
SHLR19 28/09/2017 Call 25.000 0.255 0.255 0.000   62 0.255
SHLR29 28/09/2017 Put 25.000 4.280 4.280 0.000   0 4.280
SHLQQ9 28/09/2017 Call 25.500 0.205 0.205 0.000   0 0.205
SHLQR9 28/09/2017 Put 25.500 4.730 4.730 0.000   0 4.730
SHLQY9 28/09/2017 Call 26.000 0.165 0.165 0.000   54 0.165
SHLQZ9 28/09/2017 Put 26.000 5.185 5.185 0.000   0 5.185
SHLUL9 21/12/2017 Call 17.500 4.100 4.100 0.000   0 4.100
SHLUM9 21/12/2017 Put 17.500 0.415 0.415 0.000   0 0.415
SHLV69 21/12/2017 Call 18.000 3.655 3.655 0.000   0 3.655
SHLV79 21/12/2017 Put 18.000 0.520 0.520 0.000   0 0.520
SHLUN9 21/12/2017 Call 18.500 3.250 3.250 0.000   0 3.250
SHLUO9 21/12/2017 Put 18.500 0.645 0.645 0.000   0 0.645
SHLUV9 21/12/2017 Call 19.000 2.870 2.870 0.000   0 2.870
SHLUW9 21/12/2017 Put 19.000 0.785 0.785 0.000   0 0.785
SHLVI9 21/12/2017 Call 19.010 2.700 2.700 0.000   0 2.700
SHLVJ9 21/12/2017 Put 19.010 0.780 0.780 0.000   20 0.780
SHLV89 21/12/2017 Call 19.500 2.515 2.515 0.000   0 2.515
SHLV99 21/12/2017 Put 19.500 0.955 0.955 0.000   0 0.955
SHLUT9 21/12/2017 Call 20.000 2.185 2.185 0.000   0 2.185
SHLUU9 21/12/2017 Put 20.000 1.140 1.140 0.000   0 1.140
SHLVA9 21/12/2017 Call 20.500 1.895 1.895 0.000   0 1.895
SHLVB9 21/12/2017 Put 20.500 1.360 1.360 0.000   0 1.360
SHLUP9 21/12/2017 Call 21.000 1.630 1.630 0.000   0 1.630
SHLUQ9 21/12/2017 Put 21.000 1.605 1.605 0.000   0 1.605
SHLV29 21/12/2017 Call 21.500 1.385 1.385 0.000   0 1.385
SHLV39 21/12/2017 Put 21.500 1.875 1.875 0.000   0 1.875
SHLUR9 21/12/2017 Call 22.000 1.180 1.180 0.000   29 1.180
SHLUS9 21/12/2017 Put 22.000 2.175 2.175 0.000   0 2.175
SHLWM9 21/12/2017 Call 22.010 1.130 1.130 0.000   0 1.130
SHLWL9 21/12/2017 Put 22.010 2.140 2.140 0.000   0 2.140
SHLV49 21/12/2017 Call 22.500 0.995 0.995 0.000   32 0.995
SHLV59 21/12/2017 Put 22.500 2.485 2.485 0.000   0 2.485
SHLWN9 21/12/2017 Call 22.510 0.960 0.960 0.000   0 0.960
SHLWO9 21/12/2017 Put 22.510 2.455 2.455 0.000   0 2.455
SHLVC9 21/12/2017 Call 23.000 0.835 0.835 0.000   17 0.835
SHLVD9 21/12/2017 Put 23.000 2.835 2.835 0.000   0 2.835
SHLWQ9 21/12/2017 Call 23.010 0.810 0.810 0.000   10 0.810
SHLWP9 21/12/2017 Put 23.010 2.795 2.795 0.000   0 2.795
SHLUX9 21/12/2017 Call 23.500 0.700 0.700 0.000   0 0.700
SHLUY9 21/12/2017 Put 23.500 3.200 3.200 0.000   0 3.200
SHLWR9 21/12/2017 Call 23.510 0.675 0.675 0.000   0 0.675
SHLWS9 21/12/2017 Put 23.510 3.155 3.155 0.000   0 3.155
SHLVE9 21/12/2017 Call 24.000 0.580 0.580 0.000   20 0.580
SHLVF9 21/12/2017 Put 24.000 3.585 3.585 0.000   0 3.585
SHLUZ9 21/12/2017 Call 24.500 0.485 0.485 0.000   0 0.485
SHLV19 21/12/2017 Put 24.500 3.985 3.985 0.000   0 3.985
SHLVG9 21/12/2017 Call 25.000 0.395 0.395 0.000   0 0.395
SHLVH9 21/12/2017 Put 25.000 4.405 4.405 0.000   0 4.405
SHLVK9 21/12/2017 Call 25.500 0.330 0.330 0.000   0 0.330
SHLVL9 21/12/2017 Put 25.500 4.835 4.835 0.000   3 4.835

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.