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 21.690 0.000 21.520 21.700 21.500 21.700 21.430 773,753 Options Warrants & Structured Products CFDs XD

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 7.190 7.190 0.000   0 7.190
SHLBM9 30/03/2017 Put 14.500 0.000 0.000 0.000   0 0.000
SHLC59 30/03/2017 Call 15.000 6.690 6.690 0.000   0 6.690
SHLC69 30/03/2017 Put 15.000 0.000 0.000 0.000   0 0.000
SHLBQ9 30/03/2017 Call 15.500 6.190 6.190 0.000   0 6.190
SHLBR9 30/03/2017 Put 15.500 0.000 0.000 0.000   0 0.000
SHLC79 30/03/2017 Call 16.000 5.690 5.690 0.000   0 5.690
SHLC89 30/03/2017 Put 16.000 0.000 0.000 0.000   0 0.000
SHLBS9 30/03/2017 Call 16.500 5.190 5.190 0.000   0 5.190
SHLBT9 30/03/2017 Put 16.500 0.000 0.000 0.000   0 0.000
SHLBH9 30/03/2017 Call 17.000 4.690 4.690 0.000   0 4.690
SHLBI9 30/03/2017 Put 17.000 0.000 0.000 0.000   30 0.000
SHLBW9 30/03/2017 Call 17.500 4.190 4.190 0.000   0 4.190
SHLBX9 30/03/2017 Put 17.500 0.000 0.000 0.000   44 0.000
SHLBJ9 30/03/2017 Call 18.000 3.695 3.695 0.000   0 3.695
SHLBK9 30/03/2017 Put 18.000 0.000 0.000 0.000   40 0.000
SHLBU9 30/03/2017 Call 18.500 3.195 3.195 0.000   0 3.195
SHLBV9 30/03/2017 Put 18.500 0.000 0.000 0.000   30 0.000
SHLUG9 30/03/2017 Call 18.510 3.185 3.185 0.000   0 3.185
SHLUF9 30/03/2017 Put 18.510 0.000 0.000 0.000   0 0.000
SHLBF9 30/03/2017 Call 19.000 2.695 2.695 0.000   0 2.695
SHLBG9 30/03/2017 Put 19.000 0.000 0.000 0.000   10 0.000
SHLUH9 30/03/2017 Call 19.010 2.685 2.685 0.000   0 2.685
SHLUI9 30/03/2017 Put 19.010 0.000 0.000 0.000   0 0.000
SHLC19 30/03/2017 Call 19.500 2.195 2.195 0.000   0 2.195
SHLC29 30/03/2017 Put 19.500 0.000 0.000 0.000   80 0.000
SHLUK9 30/03/2017 Call 19.510 2.185 2.185 0.000   0 2.185
SHLUJ9 30/03/2017 Put 19.510 0.000 0.000 0.000   0 0.000
SHLB89 30/03/2017 Call 20.000 1.695 1.695 0.000   20 1.695
SHLB99 30/03/2017 Put 20.000 0.000 0.000 0.000   60 0.000
SHLIL9 30/03/2017 Call 20.010 1.685 1.685 0.000   10 1.685
SHLIK9 30/03/2017 Put 20.010 0.000 0.000 0.000   1,080 0.000
SHLBY9 30/03/2017 Call 20.500 1.200 1.200 0.000   4 1.200
SHLBZ9 30/03/2017 Put 20.500 0.000 0.000 0.000   110 0.000
SHLIM9 30/03/2017 Call 20.510 1.190 1.190 0.000   0 1.190
SHLIN9 30/03/2017 Put 20.510 0.000 0.000 0.000   1,080 0.000
SHLBO9 30/03/2017 Call 21.000 0.715 0.715 0.000   420 0.715
SHLBP9 30/03/2017 Put 21.000 0.006 0.006 0.000   160 0.006
SHLIP9 30/03/2017 Call 21.010 0.710 0.710 0.000   0 0.710
SHLIO9 30/03/2017 Put 21.010 0.007 0.007 0.000   50 0.007
SHLC39 30/03/2017 Call 21.500 0.300 0.300 0.180 500 521 0.300
SHLC49 30/03/2017 Put 21.500 0.080 0.080 0.000   10 0.080
SHLIQ9 30/03/2017 Call 21.510 0.290 0.290 0.245 20 45 0.290
SHLIR9 30/03/2017 Put 21.510 0.085 0.085 0.000   70 0.085
SHLCG9 30/03/2017 Call 22.000 0.060 0.060 0.000   852 0.060
SHLCH9 30/03/2017 Put 22.000 0.360 0.360 0.000   0 0.360
SHLIT9 30/03/2017 Call 22.010 0.060 0.060 0.000   151 0.060
SHLIS9 30/03/2017 Put 22.010 0.365 0.365 0.000   0 0.365
SHLCI9 30/03/2017 Call 22.500 0.004 0.004 0.000   686 0.004
SHLCJ9 30/03/2017 Put 22.500 0.815 0.815 0.000   0 0.815
SHLIU9 30/03/2017 Call 22.510 0.004 0.004 0.000   3,586 0.004
SHLIV9 30/03/2017 Put 22.510 0.820 0.820 0.000   0 0.820
SHLCQ9 30/03/2017 Call 23.000 0.000 0.000 0.000   590 0.000
SHLCR9 30/03/2017 Put 23.000 1.310 1.310 0.000   0 1.310
SHLIX9 30/03/2017 Call 23.010 0.000 0.000 0.000   3,120 0.000
SHLIW9 30/03/2017 Put 23.010 1.315 1.315 0.000   30 1.315
SHLEL9 30/03/2017 Call 23.500 0.000 0.000 0.000   50 0.000
SHLEM9 30/03/2017 Put 23.500 1.810 1.810 0.000   0 1.810
SHLEN9 30/03/2017 Call 24.000 0.000 0.000 0.000   10 0.000
SHLEO9 30/03/2017 Put 24.000 2.310 2.310 0.000   0 2.310
SHLFP9 30/03/2017 Call 24.500 0.000 0.000 0.000   4 0.000
SHLFQ9 30/03/2017 Put 24.500 2.810 2.810 0.000   0 2.810
SHLFN9 30/03/2017 Call 25.000 0.000 0.000 0.000   111 0.000
SHLFO9 30/03/2017 Put 25.000 3.310 3.310 0.000   0 3.310
SHLG69 30/03/2017 Call 25.500 0.000 0.000 0.000   0 0.000
SHLG79 30/03/2017 Put 25.500 3.810 3.810 0.000   0 3.810
SHLKK9 30/03/2017 Call 26.000 0.000 0.000 0.000   0 0.000
SHLKL9 30/03/2017 Put 26.000 4.310 4.310 0.000   0 4.310
SHLL79 30/03/2017 Call 26.500 0.000 0.000 0.000   0 0.000
SHLL89 30/03/2017 Put 26.500 4.810 4.810 0.000   0 4.810
SHLML9 30/03/2017 Call 27.000 0.000 0.000 0.000   76 0.000
SHLMM9 30/03/2017 Put 27.000 5.310 5.310 0.000   0 5.310
SHLSV9 27/04/2017 Call 16.500 5.215 5.215 0.000   0 5.215
SHLSW9 27/04/2017 Put 16.500 0.000 0.000 0.000   0 0.000
SHLRS9 27/04/2017 Call 17.000 4.715 4.715 0.000   0 4.715
SHLRT9 27/04/2017 Put 17.000 0.000 0.000 0.000   0 0.000
SHLRU9 27/04/2017 Call 17.500 4.215 4.215 0.000   0 4.215
SHLRV9 27/04/2017 Put 17.500 0.000 0.000 0.000   0 0.000
SHLRW9 27/04/2017 Call 18.000 3.715 3.715 0.000   0 3.715
SHLRX9 27/04/2017 Put 18.000 0.000 0.000 0.000   0 0.000
SHLRY9 27/04/2017 Call 18.500 3.215 3.215 0.000   0 3.215
SHLRZ9 27/04/2017 Put 18.500 0.001 0.001 0.000   0 0.001
SHLS19 27/04/2017 Call 19.000 2.720 2.720 0.000   0 2.720
SHLS29 27/04/2017 Put 19.000 0.003 0.003 0.000   0 0.003
SHLS39 27/04/2017 Call 19.500 2.230 2.230 0.000   0 2.230
SHLS49 27/04/2017 Put 19.500 0.010 0.010 0.000   0 0.010
SHLS59 27/04/2017 Call 20.000 1.750 1.750 0.000   0 1.750
SHLS69 27/04/2017 Put 20.000 0.035 0.035 0.000   15 0.035
SHLS79 27/04/2017 Call 20.500 1.295 1.295 0.000   0 1.295
SHLS89 27/04/2017 Put 20.500 0.085 0.085 0.000   87 0.085
SHLXV9 27/04/2017 Call 20.510 1.285 1.285 0.000   0 1.285
SHLXW9 27/04/2017 Put 20.510 0.085 0.085 0.000   300 0.085
SHLS99 27/04/2017 Call 21.000 0.885 0.885 0.000   21 0.885
SHLSA9 27/04/2017 Put 21.000 0.180 0.180 0.000   725 0.180
SHLSB9 27/04/2017 Call 21.500 0.545 0.545 0.000   35 0.545
SHLSC9 27/04/2017 Put 21.500 0.350 0.350 0.000   0 0.350
SHLYE9 27/04/2017 Call 21.510 0.540 0.540 0.000   0 0.540
SHLYD9 27/04/2017 Put 21.510 0.350 0.350 0.000   0 0.350
SHLSD9 27/04/2017 Call 22.000 0.300 0.300 0.250 10 36 0.300
SHLSE9 27/04/2017 Put 22.000 0.605 0.605 0.000   20 0.605
SHLSF9 27/04/2017 Call 22.500 0.145 0.145 0.000   162 0.145
SHLSG9 27/04/2017 Put 22.500 0.950 0.950 0.000   0 0.950
SHLXY9 27/04/2017 Call 22.510 0.145 0.145 0.000   0 0.145
SHLXZ9 27/04/2017 Put 22.510 0.950 0.950 0.000   0 0.950
SHLSH9 27/04/2017 Call 23.000 0.065 0.065 0.000   115 0.065
SHLSI9 27/04/2017 Put 23.000 1.365 1.365 0.000   0 1.365
SHLSJ9 27/04/2017 Call 23.500 0.025 0.025 0.000   76 0.025
SHLSK9 27/04/2017 Put 23.500 1.830 1.830 0.000   0 1.830
SHLSL9 27/04/2017 Call 24.000 0.009 0.009 0.000   0 0.009
SHLSM9 27/04/2017 Put 24.000 2.315 2.315 0.000   0 2.315
SHLT29 27/04/2017 Call 24.500 0.003 0.003 0.000   0 0.003
SHLT39 27/04/2017 Put 24.500 2.810 2.810 0.000   0 2.810
SHLT49 27/04/2017 Call 25.000 0.001 0.001 0.000   0 0.001
SHLT59 27/04/2017 Put 25.000 3.310 3.310 0.000   0 3.310
SHLT69 27/04/2017 Call 25.500 0.000 0.000 0.000   0 0.000
SHLT79 27/04/2017 Put 25.500 3.810 3.810 0.000   0 3.810
SHLUD9 25/05/2017 Call 17.500 4.235 4.235 0.000   0 4.235
SHLUE9 25/05/2017 Put 17.500 0.002 0.002 0.000   0 0.002
SHLU39 25/05/2017 Call 18.000 3.740 3.740 0.000   0 3.740
SHLU49 25/05/2017 Put 18.000 0.006 0.006 0.000   0 0.006
SHLT89 25/05/2017 Call 18.500 3.245 3.245 0.000   0 3.245
SHLT99 25/05/2017 Put 18.500 0.015 0.015 0.000   49 0.015
SHLTA9 25/05/2017 Call 19.000 2.755 2.755 0.000   0 2.755
SHLTB9 25/05/2017 Put 19.000 0.035 0.035 0.000   12 0.035
SHLTC9 25/05/2017 Call 19.500 2.280 2.280 0.000   0 2.280
SHLTD9 25/05/2017 Put 19.500 0.065 0.065 0.000   0 0.065
SHLTE9 25/05/2017 Call 20.000 1.830 1.830 0.000   0 1.830
SHLTF9 25/05/2017 Put 20.000 0.120 0.120 0.000   90 0.120
SHLY89 25/05/2017 Call 20.010 1.820 1.820 0.000   0 1.820
SHLY79 25/05/2017 Put 20.010 0.125 0.125 0.000   0 0.125
SHLTG9 25/05/2017 Call 20.500 1.415 1.415 0.000   0 1.415
SHLTH9 25/05/2017 Put 20.500 0.210 0.210 0.220 5 3,821 0.210
SHLY99 25/05/2017 Call 20.510 1.405 1.405 0.000   0 1.405
SHLYA9 25/05/2017 Put 20.510 0.210 0.210 0.000   0 0.210
SHLTI9 25/05/2017 Call 21.000 1.045 1.045 0.000   0 1.045
SHLTJ9 25/05/2017 Put 21.000 0.340 0.340 0.000   10 0.340
SHLY19 25/05/2017 Call 21.010 1.040 1.040 0.000   0 1.040
SHLY29 25/05/2017 Put 21.010 0.340 0.340 0.000   0 0.340
SHLTK9 25/05/2017 Call 21.500 0.735 0.735 0.000   171 0.735
SHLTL9 25/05/2017 Put 21.500 0.525 0.525 0.000   0 0.525
SHLYC9 25/05/2017 Call 21.510 0.730 0.730 0.000   0 0.730
SHLYB9 25/05/2017 Put 21.510 0.525 0.525 0.000   0 0.525
SHLTM9 25/05/2017 Call 22.000 0.485 0.485 0.430 520 4,870 0.485
SHLTN9 25/05/2017 Put 22.000 0.775 0.775 0.000   0 0.775
SHLTO9 25/05/2017 Call 22.500 0.305 0.305 0.000   63 0.305
SHLTP9 25/05/2017 Put 22.500 1.090 1.090 0.000   0 1.090
SHLY39 25/05/2017 Call 22.510 0.305 0.305 0.000   0 0.305
SHLY49 25/05/2017 Put 22.510 1.090 1.090 0.000   0 1.090
SHLTQ9 25/05/2017 Call 23.000 0.180 0.180 0.000   37 0.180
SHLTR9 25/05/2017 Put 23.000 1.465 1.465 0.000   0 1.465
SHLTS9 25/05/2017 Call 23.500 0.100 0.100 0.000   0 0.100
SHLTT9 25/05/2017 Put 23.500 1.885 1.885 0.000   0 1.885
SHLTU9 25/05/2017 Call 24.000 0.055 0.055 0.000   0 0.055
SHLTV9 25/05/2017 Put 24.000 2.340 2.340 0.000   0 2.340
SHLTW9 25/05/2017 Call 24.500 0.025 0.025 0.000   0 0.025
SHLTX9 25/05/2017 Put 24.500 2.820 2.820 0.000   0 2.820
SHLTY9 25/05/2017 Call 25.000 0.015 0.015 0.000   0 0.015
SHLTZ9 25/05/2017 Put 25.000 3.315 3.315 0.000   0 3.315
SHLU19 25/05/2017 Call 25.500 0.006 0.006 0.000   0 0.006
SHLU29 25/05/2017 Put 25.500 3.810 3.810 0.000   0 3.810
SHLSX9 29/06/2017 Call 16.500 5.265 5.265 0.000   0 5.265
SHLSY9 29/06/2017 Put 16.500 0.005 0.005 0.000   23 0.005
SHLQ49 29/06/2017 Call 17.000 4.770 4.770 0.000   5 4.770
SHLQ59 29/06/2017 Put 17.000 0.010 0.010 0.000   68 0.010
SHLJV9 29/06/2017 Call 17.500 4.275 4.275 0.000   0 4.275
SHLJW9 29/06/2017 Put 17.500 0.020 0.020 0.000   0 0.020
SHLJ59 29/06/2017 Call 18.000 3.785 3.785 0.000   0 3.785
SHLJ69 29/06/2017 Put 18.000 0.040 0.040 0.000   72 0.040
SHLJP9 29/06/2017 Call 18.500 3.305 3.305 0.000   0 3.305
SHLJQ9 29/06/2017 Put 18.500 0.070 0.070 0.000   0 0.070
SHLJ39 29/06/2017 Call 19.000 2.835 2.835 0.000   0 2.835
SHLJ49 29/06/2017 Put 19.000 0.110 0.110 0.000   45 0.110
SHLJF9 29/06/2017 Call 19.500 2.390 2.390 0.000   0 2.390
SHLJG9 29/06/2017 Put 19.500 0.170 0.170 0.000   0 0.170
SHLJ19 29/06/2017 Call 20.000 1.975 1.975 0.000   20 1.975
SHLJ29 29/06/2017 Put 20.000 0.250 0.250 0.000   44 0.250
SHLJY9 29/06/2017 Call 20.010 1.965 1.965 0.000   9 1.965
SHLJX9 29/06/2017 Put 20.010 0.255 0.255 0.000   30 0.255
SHLJH9 29/06/2017 Call 20.500 1.585 1.585 0.000   0 1.585
SHLJI9 29/06/2017 Put 20.500 0.365 0.365 0.000   10 0.365
SHLJT9 29/06/2017 Call 21.000 1.245 1.245 0.000   50 1.245
SHLJU9 29/06/2017 Put 21.000 0.520 0.520 0.000   3 0.520
SHLJZ9 29/06/2017 Call 21.010 1.240 1.240 0.000   26 1.240
SHLK19 29/06/2017 Put 21.010 0.520 0.520 0.000   30 0.520
SHLJB9 29/06/2017 Call 21.500 0.950 0.950 0.000   500 0.950
SHLJC9 29/06/2017 Put 21.500 0.720 0.720 0.000   500 0.720
SHLJR9 29/06/2017 Call 22.000 0.705 0.705 0.000   358 0.705
SHLJS9 29/06/2017 Put 22.000 0.970 0.970 0.000   50 0.970
SHLK39 29/06/2017 Call 22.010 0.700 0.700 0.000   11 0.700
SHLK29 29/06/2017 Put 22.010 0.965 0.965 0.000   90 0.965
SHLJD9 29/06/2017 Call 22.500 0.505 0.505 0.000   1,650 0.505
SHLJE9 29/06/2017 Put 22.500 1.270 1.270 0.000   100 1.270
SHLJL9 29/06/2017 Call 23.000 0.360 0.360 0.000   104 0.360
SHLJM9 29/06/2017 Put 23.000 1.615 1.615 0.000   0 1.615
SHLK49 29/06/2017 Call 23.010 0.355 0.355 0.000   87 0.355
SHLK59 29/06/2017 Put 23.010 1.605 1.605 0.000   0 1.605
SHLJ79 29/06/2017 Call 23.500 0.250 0.250 0.000   0 0.250
SHLJ89 29/06/2017 Put 23.500 2.005 2.005 0.000   0 2.005
SHLJJ9 29/06/2017 Call 24.000 0.175 0.175 0.000   100 0.175
SHLJK9 29/06/2017 Put 24.000 2.430 2.430 0.000   0 2.430
SHLK79 29/06/2017 Call 24.010 0.170 0.170 0.000   10 0.170
SHLK69 29/06/2017 Put 24.010 2.405 2.405 0.000   20 2.405
SHLJ99 29/06/2017 Call 24.500 0.120 0.120 0.000   20 0.120
SHLJA9 29/06/2017 Put 24.500 2.875 2.875 0.000   0 2.875
SHLJN9 29/06/2017 Call 25.000 0.080 0.080 0.000   40 0.080
SHLJO9 29/06/2017 Put 25.000 3.345 3.345 0.000   0 3.345
SHLK89 29/06/2017 Call 25.500 0.050 0.050 0.000   0 0.050
SHLK99 29/06/2017 Put 25.500 3.825 3.825 0.000   0 3.825
SHLKM9 29/06/2017 Call 26.000 0.035 0.035 0.000   0 0.035
SHLKN9 29/06/2017 Put 26.000 4.315 4.315 0.000   0 4.315
SHLL99 29/06/2017 Call 26.500 0.020 0.020 0.000   0 0.020
SHLLA9 29/06/2017 Put 26.500 4.810 4.810 0.000   0 4.810
SHLMN9 29/06/2017 Call 27.000 0.010 0.010 0.000   0 0.010
SHLMO9 29/06/2017 Put 27.000 5.310 5.310 0.000   0 5.310
SHLVQ9 27/07/2017 Call 17.500 4.310 4.310 0.000   0 4.310
SHLVR9 27/07/2017 Put 17.500 0.050 0.050 0.000   0 0.050
SHLW19 27/07/2017 Call 18.000 3.830 3.830 0.000   0 3.830
SHLW29 27/07/2017 Put 18.000 0.085 0.085 0.000   0 0.085
SHLVO9 27/07/2017 Call 18.500 3.365 3.365 0.000   0 3.365
SHLVP9 27/07/2017 Put 18.500 0.125 0.125 0.000   0 0.125
SHLVW9 27/07/2017 Call 19.000 2.915 2.915 0.000   0 2.915
SHLVX9 27/07/2017 Put 19.000 0.180 0.180 0.000   0 0.180
SHLW79 27/07/2017 Call 19.500 2.490 2.490 0.000   0 2.490
SHLW89 27/07/2017 Put 19.500 0.255 0.255 0.000   0 0.255
SHLVY9 27/07/2017 Call 20.000 2.090 2.090 0.000   0 2.090
SHLVZ9 27/07/2017 Put 20.000 0.355 0.355 0.000   0 0.355
SHLW99 27/07/2017 Call 20.500 1.725 1.725 0.000   0 1.725
SHLWA9 27/07/2017 Put 20.500 0.485 0.485 0.000   0 0.485
SHLVU9 27/07/2017 Call 21.000 1.395 1.395 0.000   49 1.395
SHLVV9 27/07/2017 Put 21.000 0.650 0.650 0.000   0 0.650
SHLWB9 27/07/2017 Call 21.500 1.105 1.105 0.000   32 1.105
SHLWC9 27/07/2017 Put 21.500 0.860 0.860 0.000   0 0.860
SHLVS9 27/07/2017 Call 22.000 0.855 0.855 0.000   0 0.855
SHLVT9 27/07/2017 Put 22.000 1.105 1.105 0.000   0 1.105
SHLWD9 27/07/2017 Call 22.500 0.650 0.650 0.000   25 0.650
SHLWE9 27/07/2017 Put 22.500 1.395 1.395 0.000   0 1.395
SHLW39 27/07/2017 Call 23.000 0.485 0.485 0.000   450 0.485
SHLW49 27/07/2017 Put 23.000 1.730 1.730 0.000   0 1.730
SHLWF9 27/07/2017 Call 23.500 0.355 0.355 0.000   0 0.355
SHLWG9 27/07/2017 Put 23.500 2.100 2.100 0.000   0 2.100
SHLW59 27/07/2017 Call 24.000 0.260 0.260 0.000   0 0.260
SHLW69 27/07/2017 Put 24.000 2.505 2.505 0.000   0 2.505
SHLWH9 27/07/2017 Call 24.500 0.185 0.185 0.000   0 0.185
SHLWI9 27/07/2017 Put 24.500 2.935 2.935 0.000   0 2.935
SHLWJ9 27/07/2017 Call 25.000 0.130 0.130 0.000   0 0.130
SHLWK9 27/07/2017 Put 25.000 3.390 3.390 0.000   0 3.390
SHLWT9 27/07/2017 Call 25.500 0.095 0.095 0.000   0 0.095
SHLWU9 27/07/2017 Put 25.500 3.860 3.860 0.000   0 3.860
SHLY59 24/08/2017 Call 17.500 4.345 4.345 0.000   0 4.345
SHLY69 24/08/2017 Put 17.500 0.100 0.100 0.000   0 0.100
SHLXR9 24/08/2017 Call 18.000 3.890 3.890 0.000   0 3.890
SHLXS9 24/08/2017 Put 18.000 0.140 0.140 0.000   0 0.140
SHLWX9 24/08/2017 Call 18.500 3.445 3.445 0.000   0 3.445
SHLWY9 24/08/2017 Put 18.500 0.195 0.195 0.000   0 0.195
SHLX69 24/08/2017 Call 19.000 3.015 3.015 0.000   0 3.015
SHLX79 24/08/2017 Put 19.000 0.265 0.265 0.000   0 0.265
SHLXN9 24/08/2017 Call 19.500 2.610 2.610 0.000   0 2.610
SHLXO9 24/08/2017 Put 19.500 0.355 0.355 0.000   0 0.355
SHLX49 24/08/2017 Call 20.000 2.225 2.225 0.000   0 2.225
SHLX59 24/08/2017 Put 20.000 0.470 0.470 0.000   0 0.470
SHLXP9 24/08/2017 Call 20.500 1.875 1.875 0.000   0 1.875
SHLXQ9 24/08/2017 Put 20.500 0.615 0.615 0.000   0 0.615
SHLWZ9 24/08/2017 Call 21.000 1.555 1.555 0.000   0 1.555
SHLX19 24/08/2017 Put 21.000 0.795 0.795 0.000   0 0.795
SHLXF9 24/08/2017 Call 21.500 1.270 1.270 0.000   0 1.270
SHLXG9 24/08/2017 Put 21.500 1.005 1.005 0.000   0 1.005
SHLX29 24/08/2017 Call 22.000 1.025 1.025 0.000   0 1.025
SHLX39 24/08/2017 Put 22.000 1.255 1.255 0.000   0 1.255
SHLXH9 24/08/2017 Call 22.500 0.815 0.815 0.000   0 0.815
SHLXI9 24/08/2017 Put 22.500 1.540 1.540 0.000   0 1.540
SHLXA9 24/08/2017 Call 23.000 0.635 0.635 0.000   0 0.635
SHLXB9 24/08/2017 Put 23.000 1.860 1.860 0.000   0 1.860
SHLXJ9 24/08/2017 Call 23.500 0.490 0.490 0.000   0 0.490
SHLXK9 24/08/2017 Put 23.500 2.215 2.215 0.000   0 2.215
SHLXC9 24/08/2017 Call 24.000 0.375 0.375 0.000   0 0.375
SHLXD9 24/08/2017 Put 24.000 2.600 2.600 0.000   0 2.600
SHLXL9 24/08/2017 Call 24.500 0.285 0.285 0.000   0 0.285
SHLXM9 24/08/2017 Put 24.500 3.010 3.010 0.000   0 3.010
SHLWV9 24/08/2017 Call 25.000 0.215 0.215 0.000   0 0.215
SHLWW9 24/08/2017 Put 25.000 3.445 3.445 0.000   0 3.445
SHLX89 24/08/2017 Call 25.500 0.160 0.160 0.000   0 0.160
SHLX99 24/08/2017 Put 25.500 3.895 3.895 0.000   0 3.895
SHLSZ9 28/09/2017 Call 16.500 5.340 5.340 0.000   0 5.340
SHLT19 28/09/2017 Put 16.500 0.105 0.105 0.000   0 0.105
SHLSN9 28/09/2017 Call 17.000 4.845 4.845 0.000   0 4.845
SHLSO9 28/09/2017 Put 17.000 0.145 0.145 0.000   0 0.145
SHLRQ9 28/09/2017 Call 17.500 4.355 4.355 0.000   0 4.355
SHLRR9 28/09/2017 Put 17.500 0.195 0.195 0.000   0 0.195
SHLRK9 28/09/2017 Call 18.000 3.885 3.885 0.000   0 3.885
SHLRL9 28/09/2017 Put 18.000 0.255 0.255 0.000   0 0.255
SHLR39 28/09/2017 Call 18.500 3.440 3.440 0.000   0 3.440
SHLR49 28/09/2017 Put 18.500 0.335 0.335 0.000   0 0.335
SHLQ89 28/09/2017 Call 19.000 3.015 3.015 0.000   0 3.015
SHLQ99 28/09/2017 Put 19.000 0.440 0.440 0.000   0 0.440
SHLQM9 28/09/2017 Call 19.500 2.620 2.620 0.000   0 2.620
SHLQN9 28/09/2017 Put 19.500 0.565 0.565 0.000   0 0.565
SHLQA9 28/09/2017 Call 20.000 2.250 2.250 0.000   0 2.250
SHLQB9 28/09/2017 Put 20.000 0.715 0.715 0.000   0 0.715
SHLQO9 28/09/2017 Call 20.500 1.910 1.910 0.000   0 1.910
SHLQP9 28/09/2017 Put 20.500 0.895 0.895 0.000   20 0.895
SHLQE9 28/09/2017 Call 21.000 1.600 1.600 0.000   0 1.600
SHLQF9 28/09/2017 Put 21.000 1.115 1.115 0.000   0 1.115
SHLR99 28/09/2017 Call 21.010 1.390 1.390 0.000   20 1.390
SHLRF9 28/09/2017 Put 21.010 1.110 1.110 0.000   0 1.110
SHLQW9 28/09/2017 Call 21.500 1.325 1.325 0.000   0 1.325
SHLQX9 28/09/2017 Put 21.500 1.360 1.360 0.000   20 1.360
SHLQC9 28/09/2017 Call 22.000 1.085 1.085 0.000   40 1.085
SHLQD9 28/09/2017 Put 22.000 1.635 1.635 0.000   0 1.635
SHLRH9 28/09/2017 Call 22.010 0.935 0.935 0.970 10 140 0.935
SHLRG9 28/09/2017 Put 22.010 1.635 1.635 0.000   0 1.635
SHLQK9 28/09/2017 Call 22.500 0.875 0.875 0.000   0 0.875
SHLQL9 28/09/2017 Put 22.500 1.945 1.945 0.000   0 1.945
SHLQG9 28/09/2017 Call 23.000 0.700 0.700 0.000   10 0.700
SHLQH9 28/09/2017 Put 23.000 2.290 2.290 0.000   0 2.290
SHLRI9 28/09/2017 Call 23.010 0.605 0.605 0.000   301 0.605
SHLRJ9 28/09/2017 Put 23.010 2.280 2.280 0.000   0 2.280
SHLQS9 28/09/2017 Call 23.500 0.555 0.555 0.000   37 0.555
SHLQT9 28/09/2017 Put 23.500 2.655 2.655 0.000   0 2.655
SHLQI9 28/09/2017 Call 24.000 0.440 0.440 0.000   0 0.440
SHLQJ9 28/09/2017 Put 24.000 3.045 3.045 0.000   0 3.045
SHLQU9 28/09/2017 Call 24.500 0.340 0.340 0.000   0 0.340
SHLQV9 28/09/2017 Put 24.500 3.460 3.460 0.000   0 3.460
SHLR19 28/09/2017 Call 25.000 0.265 0.265 0.000   62 0.265
SHLR29 28/09/2017 Put 25.000 3.890 3.890 0.000   0 3.890
SHLQQ9 28/09/2017 Call 25.500 0.205 0.205 0.000   0 0.205
SHLQR9 28/09/2017 Put 25.500 4.335 4.335 0.000   0 4.335
SHLQY9 28/09/2017 Call 26.000 0.160 0.160 0.000   54 0.160
SHLQZ9 28/09/2017 Put 26.000 4.790 4.790 0.000   2 4.790
SHLUL9 21/12/2017 Call 17.500 4.400 4.400 0.000   0 4.400
SHLUM9 21/12/2017 Put 17.500 0.315 0.315 0.000   0 0.315
SHLV69 21/12/2017 Call 18.000 3.960 3.960 0.000   0 3.960
SHLV79 21/12/2017 Put 18.000 0.400 0.400 0.000   80 0.400
SHLUN9 21/12/2017 Call 18.500 3.540 3.540 0.000   0 3.540
SHLUO9 21/12/2017 Put 18.500 0.505 0.505 0.000   0 0.505
SHLUV9 21/12/2017 Call 19.000 3.135 3.135 0.000   0 3.135
SHLUW9 21/12/2017 Put 19.000 0.620 0.620 0.000   0 0.620
SHLVI9 21/12/2017 Call 19.010 2.950 2.950 0.000   0 2.950
SHLVJ9 21/12/2017 Put 19.010 0.615 0.615 0.000   120 0.615
SHLV89 21/12/2017 Call 19.500 2.760 2.760 0.000   0 2.760
SHLV99 21/12/2017 Put 19.500 0.765 0.765 0.000   0 0.765
SHLUT9 21/12/2017 Call 20.000 2.405 2.405 0.000   0 2.405
SHLUU9 21/12/2017 Put 20.000 0.935 0.935 0.000   0 0.935
SHLVA9 21/12/2017 Call 20.500 2.080 2.080 0.000   0 2.080
SHLVB9 21/12/2017 Put 20.500 1.125 1.125 0.000   0 1.125
SHLUP9 21/12/2017 Call 21.000 1.790 1.790 0.000   0 1.790
SHLUQ9 21/12/2017 Put 21.000 1.350 1.350 0.000   0 1.350
SHLV29 21/12/2017 Call 21.500 1.525 1.525 0.000   0 1.525
SHLV39 21/12/2017 Put 21.500 1.600 1.600 0.000   80 1.600
SHLUR9 21/12/2017 Call 22.000 1.290 1.290 0.000   29 1.290
SHLUS9 21/12/2017 Put 22.000 1.870 1.870 0.000   0 1.870
SHLWM9 21/12/2017 Call 22.010 1.240 1.240 0.000   35 1.240
SHLWL9 21/12/2017 Put 22.010 1.845 1.845 0.000   0 1.845
SHLV49 21/12/2017 Call 22.500 1.085 1.085 0.000   32 1.085
SHLV59 21/12/2017 Put 22.500 2.180 2.180 0.000   0 2.180
SHLWN9 21/12/2017 Call 22.510 1.050 1.050 0.000   15 1.050
SHLWO9 21/12/2017 Put 22.510 2.145 2.145 0.000   0 2.145
SHLVC9 21/12/2017 Call 23.000 0.910 0.910 0.000   106 0.910
SHLVD9 21/12/2017 Put 23.000 2.505 2.505 0.000   0 2.505
SHLWQ9 21/12/2017 Call 23.010 0.880 0.880 0.820 12 22 0.880
SHLWP9 21/12/2017 Put 23.010 2.465 2.465 0.000   0 2.465
SHLUX9 21/12/2017 Call 23.500 0.755 0.755 0.000   0 0.755
SHLUY9 21/12/2017 Put 23.500 2.855 2.855 0.000   0 2.855
SHLWR9 21/12/2017 Call 23.510 0.740 0.740 0.000   19 0.740
SHLWS9 21/12/2017 Put 23.510 2.810 2.810 0.000   0 2.810
SHLVE9 21/12/2017 Call 24.000 0.630 0.630 0.000   20 0.630
SHLVF9 21/12/2017 Put 24.000 3.230 3.230 0.000   0 3.230
SHLXT9 21/12/2017 Call 24.010 0.615 0.615 0.000   0 0.615
SHLXU9 21/12/2017 Put 24.010 3.180 3.180 0.000   0 3.180
SHLUZ9 21/12/2017 Call 24.500 0.520 0.520 0.000   0 0.520
SHLV19 21/12/2017 Put 24.500 3.620 3.620 0.000   0 3.620
SHLVG9 21/12/2017 Call 25.000 0.430 0.430 0.000   0 0.430
SHLVH9 21/12/2017 Put 25.000 4.030 4.030 0.000   0 4.030
SHLVK9 21/12/2017 Call 25.500 0.350 0.350 0.000   0 0.350
SHLVL9 21/12/2017 Put 25.500 4.460 4.460 0.000   3 4.460

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.