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 21.390 Down -0.010 21.380 21.390 21.080 21.420 20.880 390,818 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLXQ8 23/06/2016 Call 13.500 7.735 7.735 0.000   0 7.915
SHLXR8 23/06/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLWE8 23/06/2016 Call 14.000 7.235 7.235 0.000   0 7.415
SHLWF8 23/06/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLRZ8 23/06/2016 Call 14.500 6.735 6.735 0.000   0 6.915
SHLS18 23/06/2016 Put 14.500 0.000 0.000 0.000   189 0.000
SHLRJ8 23/06/2016 Call 15.000 6.235 6.235 0.000   0 6.415
SHLRK8 23/06/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLRV8 23/06/2016 Call 15.500 5.735 5.735 0.000   0 5.915
SHLRW8 23/06/2016 Put 15.500 0.000 0.000 0.000   98 0.000
SHLRH8 23/06/2016 Call 16.000 5.235 5.235 0.000   0 5.420
SHLRI8 23/06/2016 Put 16.000 0.000 0.000 0.000   50 0.000
SHLRT8 23/06/2016 Call 16.500 4.735 4.735 0.000   0 4.920
SHLRU8 23/06/2016 Put 16.500 0.000 0.000 0.000   31 0.000
SHLS48 23/06/2016 Call 17.000 4.240 4.240 0.000   0 4.420
SHLS58 23/06/2016 Put 17.000 0.000 0.000 0.000   50 0.000
SHLRR8 23/06/2016 Call 17.500 3.740 3.740 0.000   40 3.920
SHLRS8 23/06/2016 Put 17.500 0.000 0.000 0.000   1,050 0.000
SHLXL7 23/06/2016 Call 18.000 3.240 3.240 0.000   110 3.420
SHLXM7 23/06/2016 Put 18.000 0.002 0.002 0.000   332 0.001
SHLRP8 23/06/2016 Call 18.500 2.740 2.740 0.000   10 2.925
SHLRQ8 23/06/2016 Put 18.500 0.007 0.007 0.000   105 0.004
SHLS68 23/06/2016 Call 19.000 2.250 2.250 0.000   159 2.430
SHLS78 23/06/2016 Put 19.000 0.020 0.020 0.000   156 0.015
SHLRL8 23/06/2016 Call 19.500 1.775 1.775 0.000   1,087 1.950
SHLRM8 23/06/2016 Put 19.500 0.015 0.075 0.000   30 0.035
SHLRX8 23/06/2016 Call 20.000 1.330 1.330 0.000   895 1.495
SHLRY8 23/06/2016 Put 20.000 0.080 0.115 0.000   145 0.080
SHLRN8 23/06/2016 Call 20.500 0.000 0.000 0.000   206 1.085
SHLRO8 23/06/2016 Put 20.500 0.160 0.200 0.000   45 0.170
SHLS28 23/06/2016 Call 21.000 0.660 0.785 0.000   460 0.735
SHLS38 23/06/2016 Put 21.000 0.290 0.345 0.000   71 0.320
SHLRF8 23/06/2016 Call 21.500 0.405 0.495 0.000   82 0.460
SHLRG8 23/06/2016 Put 21.500 0.500 0.575 0.000   0 0.545
SHLXO7 23/06/2016 Call 22.000 0.210 0.285 0.000   625 0.265
SHLXN7 23/06/2016 Put 22.000 0.750 0.890 0.000   47 0.855
SHLT18 23/06/2016 Call 22.500 0.100 0.155 0.000   0 0.135
SHLT28 23/06/2016 Put 22.500 0.000 0.000 0.000   0 1.240
SHLU48 23/06/2016 Call 23.000 0.030 0.090 0.000   74 0.065
SHLU58 23/06/2016 Put 23.000 1.815 1.815 0.000   0 1.680
SHLUG8 23/06/2016 Call 23.500 0.000 0.060 0.000   202 0.030
SHLUH8 23/06/2016 Put 23.500 2.290 2.290 0.000   0 2.145
SHLUO8 23/06/2016 Call 24.000 0.008 0.008 0.000   99 0.010
SHLUP8 23/06/2016 Put 24.000 2.780 2.780 0.000   0 2.630
SHLET9 23/06/2016 Call 24.500 0.003 0.003 0.000   0 0.004
SHLEU9 23/06/2016 Put 24.500 3.280 3.280 0.000   0 3.120
SHLEV9 23/06/2016 Call 25.000 0.001 0.001 0.000   0 0.001
SHLEW9 23/06/2016 Put 25.000 3.780 3.780 0.000   0 3.620
SHLFT9 23/06/2016 Call 25.500 0.000 0.000 0.000   0 0.000
SHLFU9 23/06/2016 Put 25.500 4.280 4.280 0.000   0 4.115
SHLM98 23/06/2016 Call 26.000 0.000 0.000 0.000   119 0.000
SHLM88 23/06/2016 Put 26.000 4.780 4.780 0.000   0 4.615
SHLM68 23/06/2016 Call 27.000 0.000 0.000 0.000   0 0.000
SHLM78 23/06/2016 Put 27.000 5.780 5.780 0.000   0 5.615
SHLM58 23/06/2016 Call 28.000 0.000 0.000 0.000   600 0.000
SHLM48 23/06/2016 Put 28.000 6.780 6.780 0.000   0 6.615
SHLM28 23/06/2016 Call 29.000 0.000 0.000 0.000   0 0.000
SHLM38 23/06/2016 Put 29.000 7.780 7.780 0.000   0 7.615
SHLM18 23/06/2016 Call 30.000 0.000 0.000 0.000   0 0.000
SHLLZ8 23/06/2016 Put 30.000 8.780 8.780 0.000   0 8.610
SHLZ28 28/07/2016 Call 13.500 7.760 7.760 0.000   0 7.940
SHLZ38 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLYZ8 28/07/2016 Call 14.000 7.260 7.260 0.000   0 7.440
SHLZ18 28/07/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLYW8 28/07/2016 Call 14.500 6.760 6.760 0.000   0 6.940
SHLYX8 28/07/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLXZ8 28/07/2016 Call 15.000 6.265 6.265 0.000   0 6.445
SHLY18 28/07/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLYQ8 28/07/2016 Call 15.500 5.765 5.765 0.000   0 5.945
SHLYR8 28/07/2016 Put 15.500 0.001 0.001 0.000   0 0.001
SHLY28 28/07/2016 Call 16.000 5.265 5.265 0.000   0 5.445
SHLY38 28/07/2016 Put 16.000 0.003 0.003 0.000   0 0.002
SHLYO8 28/07/2016 Call 16.500 4.770 4.770 0.000   0 4.950
SHLYP8 28/07/2016 Put 16.500 0.007 0.007 0.000   0 0.006
SHLY68 28/07/2016 Call 17.000 4.275 4.275 0.000   93 4.450
SHLY78 28/07/2016 Put 17.000 0.015 0.015 0.000   0 0.015
SHLYS8 28/07/2016 Call 17.500 3.785 3.785 0.000   0 3.960
SHLYT8 28/07/2016 Put 17.500 0.030 0.030 0.000   4 0.025
SHLY48 28/07/2016 Call 18.000 3.305 3.305 0.000   6 3.470
SHLY58 28/07/2016 Put 18.000 0.055 0.055 0.000   0 0.045
SHLYG8 28/07/2016 Call 18.500 2.835 2.835 0.000   0 2.995
SHLYH8 28/07/2016 Put 18.500 0.090 0.090 0.000   60 0.080
SHLYE8 28/07/2016 Call 19.000 2.390 2.390 0.000   37 2.540
SHLYF8 28/07/2016 Put 19.000 0.120 0.155 0.000   20 0.130
SHLYI8 28/07/2016 Call 19.500 1.970 1.970 0.000   47 2.105
SHLYJ8 28/07/2016 Put 19.500 0.180 0.225 0.000   15 0.200
SHLYC8 28/07/2016 Call 20.000 1.650 1.800 0.000   1,497 1.710
SHLYD8 28/07/2016 Put 20.000 0.265 0.330 0.000   0 0.300
SHLYM8 28/07/2016 Call 20.500 1.295 1.425 0.000   540 1.350
SHLYN8 28/07/2016 Put 20.500 0.395 0.470 0.000   0 0.435
SHLYA8 28/07/2016 Call 21.000 0.985 1.095 0.000   15 1.030
SHLYB8 28/07/2016 Put 21.000 0.565 0.645 0.000   0 0.615
SHLYK8 28/07/2016 Call 21.500 0.710 0.820 0.000   40 0.765
SHLYL8 28/07/2016 Put 21.500 0.790 0.880 0.000   0 0.850
SHLY88 28/07/2016 Call 22.000 0.490 0.590 0.000   1,000 0.545
SHLY98 28/07/2016 Put 22.000 1.070 1.195 0.000   22 1.135
SHLZ48 28/07/2016 Call 22.500 0.335 0.415 0.000   70 0.380
SHLZ58 28/07/2016 Put 22.500 1.395 1.540 0.000   0 1.465
SHLCK9 28/07/2016 Call 23.000 0.230 0.295 0.000   100 0.255
SHLCL9 28/07/2016 Put 23.000 1.980 1.980 0.000   0 1.845
SHLDZ9 28/07/2016 Call 23.500 0.150 0.200 0.000   3,000 0.170
SHLE19 28/07/2016 Put 23.500 2.400 2.400 0.000   0 2.255
SHLE29 28/07/2016 Call 24.000 0.100 0.165 0.000   0 0.110
SHLE39 28/07/2016 Put 24.000 2.845 2.845 0.000   0 2.700
SHLEX9 28/07/2016 Call 24.500 0.070 0.070 0.000   0 0.065
SHLEY9 28/07/2016 Put 24.500 3.310 3.310 0.000   0 3.165
SHLEZ9 28/07/2016 Call 25.000 0.045 0.045 0.000   0 0.040
SHLF19 28/07/2016 Put 25.000 3.790 3.790 0.000   0 3.650
SHLFV9 28/07/2016 Call 25.500 0.030 0.030 0.000   0 0.020
SHLFW9 28/07/2016 Put 25.500 4.280 4.280 0.000   0 4.135
SHLB69 25/08/2016 Call 14.000 7.285 7.285 0.000   0 7.465
SHLB79 25/08/2016 Put 14.000 0.001 0.001 0.000   0 0.003
SHLZO8 25/08/2016 Call 14.500 6.785 6.785 0.000   0 6.965
SHLZP8 25/08/2016 Put 14.500 0.003 0.003 0.000   27 0.005
SHLZA8 25/08/2016 Call 15.000 6.290 6.290 0.000   0 6.470
SHLZB8 25/08/2016 Put 15.000 0.006 0.006 0.000   93 0.010
SHLZQ8 25/08/2016 Call 15.500 5.795 5.795 0.000   0 5.970
SHLZR8 25/08/2016 Put 15.500 0.010 0.010 0.000   0 0.015
SHLZE8 25/08/2016 Call 16.000 5.300 5.300 0.000   0 5.475
SHLZF8 25/08/2016 Put 16.000 0.020 0.020 0.000   0 0.030
SHLZU8 25/08/2016 Call 16.500 4.810 4.810 0.000   0 4.980
SHLZV8 25/08/2016 Put 16.500 0.035 0.035 0.000   0 0.045
SHLZC8 25/08/2016 Call 17.000 4.325 4.325 0.000   0 4.490
SHLZD8 25/08/2016 Put 17.000 0.060 0.060 0.000   0 0.065
SHLZS8 25/08/2016 Call 17.500 3.845 3.845 0.000   0 4.005
SHLZT8 25/08/2016 Put 17.500 0.095 0.095 0.000   20 0.095
SHLZG8 25/08/2016 Call 18.000 3.385 3.385 0.000   0 3.540
SHLZH8 25/08/2016 Put 18.000 0.115 0.160 0.000   0 0.135
SHLB29 25/08/2016 Call 18.500 2.940 2.940 0.000   0 3.090
SHLB39 25/08/2016 Put 18.500 0.155 0.215 0.000   6 0.185
SHLZI8 25/08/2016 Call 19.000 2.520 2.520 0.000   6 2.665
SHLZJ8 25/08/2016 Put 19.000 0.220 0.295 0.000   150 0.255
SHLZY8 25/08/2016 Call 19.500 2.125 2.125 0.000   0 2.265
SHLB19 25/08/2016 Put 19.500 0.310 0.380 0.000   94 0.350
SHLZM8 25/08/2016 Call 20.000 1.835 1.980 0.000   0 1.900
SHLZN8 25/08/2016 Put 20.000 0.420 0.505 0.000   20 0.465
SHLZW8 25/08/2016 Call 20.500 1.495 1.625 0.000   775 1.560
SHLZX8 25/08/2016 Put 20.500 0.570 0.660 0.000   50 0.620
SHLZK8 25/08/2016 Call 21.000 1.210 1.315 0.000   58 1.255
SHLZL8 25/08/2016 Put 21.000 0.755 0.865 0.000   50 0.810
SHLZ88 25/08/2016 Call 21.500 0.940 1.045 0.000   0 0.990
SHLZ98 25/08/2016 Put 21.500 0.985 1.095 0.000   0 1.045
SHLB49 25/08/2016 Call 22.000 0.705 0.815 0.000   35 0.765
SHLB59 25/08/2016 Put 22.000 1.255 1.395 0.000   0 1.320
SHLC99 25/08/2016 Call 22.500 0.540 0.630 0.000   0 0.580
SHLCF9 25/08/2016 Put 22.500 1.570 1.705 0.000   0 1.635
SHLCM9 25/08/2016 Call 23.000 0.380 0.485 0.000   0 0.435
SHLCN9 25/08/2016 Put 23.000 2.115 2.115 0.000   0 1.990
SHLE49 25/08/2016 Call 23.500 0.290 0.355 0.000   0 0.320
SHLE59 25/08/2016 Put 23.500 2.510 2.510 0.000   0 2.380
SHLE69 25/08/2016 Call 24.000 0.200 0.265 0.000   0 0.235
SHLE79 25/08/2016 Put 24.000 2.930 2.930 0.000   0 2.795
SHLF49 25/08/2016 Call 24.500 0.150 0.220 0.000   0 0.175
SHLF59 25/08/2016 Put 24.500 3.370 3.370 0.000   0 3.235
SHLF29 25/08/2016 Call 25.000 0.115 0.115 0.000   0 0.125
SHLF39 25/08/2016 Put 25.000 3.830 3.830 0.000   0 3.700
SHLFX9 25/08/2016 Call 25.500 0.080 0.080 0.000   0 0.085
SHLFY9 25/08/2016 Put 25.500 4.305 4.305 0.000   0 4.195
SHLXS8 29/09/2016 Call 13.500 7.790 7.790 0.000   0 7.970
SHLXT8 29/09/2016 Put 13.500 0.005 0.005 0.000   18 0.045
SHLWG8 29/09/2016 Call 14.000 7.295 7.295 0.000   0 7.475
SHLWH8 29/09/2016 Put 14.000 0.010 0.010 0.000   32 0.050
SHLS88 29/09/2016 Call 14.500 6.800 6.800 0.000   0 6.980
SHLS98 29/09/2016 Put 14.500 0.020 0.020 0.000   0 0.060
SHLSO8 29/09/2016 Call 15.000 6.300 6.300 0.000   0 6.480
SHLSP8 29/09/2016 Put 15.000 0.030 0.030 0.000   0 0.070
SHLSA8 29/09/2016 Call 15.500 5.805 5.805 0.000   0 5.985
SHLSB8 29/09/2016 Put 15.500 0.050 0.050 0.000   0 0.090
SHLR68 29/09/2016 Call 16.000 5.310 5.310 0.000   0 5.485
SHLR78 29/09/2016 Put 16.000 0.080 0.080 0.000   50 0.110
SHLSC8 29/09/2016 Call 16.500 4.825 4.825 0.000   0 4.990
SHLSD8 29/09/2016 Put 16.500 0.115 0.115 0.000   0 0.140
SHLSW8 29/09/2016 Call 17.000 4.340 4.340 0.000   24 4.495
SHLSX8 29/09/2016 Put 17.000 0.145 0.185 0.000   35 0.175
SHLSK8 29/09/2016 Call 17.500 3.865 3.865 0.000   1 4.015
SHLSL8 29/09/2016 Put 17.500 0.195 0.235 0.000   50 0.225
SHLSU8 29/09/2016 Call 18.000 3.410 3.410 0.000   0 3.545
SHLSV8 29/09/2016 Put 18.000 0.260 0.300 0.000   0 0.285
SHLSI8 29/09/2016 Call 18.500 2.970 2.970 0.000   0 3.100
SHLSJ8 29/09/2016 Put 18.500 0.340 0.385 0.000   25 0.365
SHLSG8 29/09/2016 Call 19.000 2.555 2.555 0.000   14 2.685
SHLSH8 29/09/2016 Put 19.000 0.430 0.495 0.000   6 0.470
SHLSM8 29/09/2016 Call 19.500 2.165 2.165 0.000   0 2.295
SHLSN8 29/09/2016 Put 19.500 0.555 0.625 0.000   500 0.600
SHLR98 29/09/2016 Call 20.000 1.875 2.055 0.000   85 1.940
SHLR88 29/09/2016 Put 20.000 0.710 0.795 0.000   0 0.760
SHLSQ8 29/09/2016 Call 20.500 1.525 1.705 0.000   25 1.610
SHLSR8 29/09/2016 Put 20.500 0.905 1.000 0.000   0 0.955
SHLSE8 29/09/2016 Call 21.000 1.225 1.395 0.000   905 1.315
SHLSF8 29/09/2016 Put 21.000 1.125 1.235 0.000   0 1.180
SHLSS8 29/09/2016 Call 21.500 0.990 1.130 0.000   626 1.060
SHLST8 29/09/2016 Put 21.500 1.385 1.510 0.000   0 1.450
SHLSY8 29/09/2016 Call 22.000 0.795 0.920 0.000   660 0.845
SHLSZ8 29/09/2016 Put 22.000 1.685 1.830 0.000   18 1.750
SHLT38 29/09/2016 Call 22.500 0.640 0.730 0.000   0 0.670
SHLT48 29/09/2016 Put 22.500 2.020 2.170 0.000   0 2.085
SHLU68 29/09/2016 Call 23.000 0.500 0.550 0.000   500 0.525
SHLU78 29/09/2016 Put 23.000 2.580 2.580 0.000   0 2.440
SHLUI8 29/09/2016 Call 23.500 0.390 0.455 0.000   100 0.410
SHLUJ8 29/09/2016 Put 23.500 2.970 2.970 0.000   0 2.825
SHLUQ8 29/09/2016 Call 24.000 0.300 0.360 0.000   0 0.315
SHLUR8 29/09/2016 Put 24.000 3.380 3.380 0.000   0 3.235
SHLF69 29/09/2016 Call 24.500 0.235 0.280 0.000   0 0.250
SHLF79 29/09/2016 Put 24.500 3.810 3.810 0.000   0 3.665
SHLF89 29/09/2016 Call 25.000 0.180 0.220 0.000   0 0.190
SHLF99 29/09/2016 Put 25.000 4.255 4.255 0.000   0 4.125
SHLFZ9 29/09/2016 Call 25.500 0.130 0.130 0.000   0 0.150
SHLG19 29/09/2016 Put 25.500 4.710 4.710 0.000   0 4.620
SHLDT9 27/10/2016 Call 15.500 5.805 5.805 0.000   0 5.985
SHLDU9 27/10/2016 Put 15.500 0.095 0.095 0.000   0 0.090
SHLCU9 27/10/2016 Call 16.000 5.310 5.310 0.000   0 5.490
SHLCV9 27/10/2016 Put 16.000 0.135 0.135 0.000   0 0.125
SHLDR9 27/10/2016 Call 16.500 4.820 4.820 0.000   0 5.000
SHLDS9 27/10/2016 Put 16.500 0.175 0.175 0.000   0 0.165
SHLCW9 27/10/2016 Call 17.000 4.335 4.335 0.000   0 4.515
SHLCX9 27/10/2016 Put 17.000 0.225 0.225 0.000   0 0.210
SHLDV9 27/10/2016 Call 17.500 3.865 3.865 0.000   0 4.040
SHLDW9 27/10/2016 Put 17.500 0.290 0.290 0.000   0 0.260
SHLCY9 27/10/2016 Call 18.000 3.410 3.410 0.000   0 3.580
SHLCZ9 27/10/2016 Put 18.000 0.365 0.365 0.000   0 0.335
SHLD59 27/10/2016 Call 18.500 2.980 2.980 0.000   0 3.150
SHLD69 27/10/2016 Put 18.500 0.470 0.470 0.000   0 0.425
SHLDN9 27/10/2016 Call 19.000 2.580 2.580 0.000   0 2.745
SHLDO9 27/10/2016 Put 19.000 0.595 0.595 0.000   0 0.540
SHLD79 27/10/2016 Call 19.500 2.210 2.210 0.000   0 2.370
SHLD89 27/10/2016 Put 19.500 0.740 0.740 0.000   0 0.685
SHLDP9 27/10/2016 Call 20.000 1.880 1.880 0.000   0 2.025
SHLDQ9 27/10/2016 Put 20.000 0.920 0.920 0.000   0 0.860
SHLD39 27/10/2016 Call 20.500 0.000 0.000 0.000   0 1.710
SHLD49 27/10/2016 Put 20.500 1.135 1.135 0.000   0 1.060
SHLDL9 27/10/2016 Call 21.000 1.310 1.310 0.000   0 1.425
SHLDM9 27/10/2016 Put 21.000 1.380 1.380 0.000   0 1.290
SHLD19 27/10/2016 Call 21.500 1.070 1.070 0.000   0 1.180
SHLD29 27/10/2016 Put 21.500 1.645 1.645 0.000   0 1.550
SHLD99 27/10/2016 Call 22.000 0.865 0.865 0.000   7 0.960
SHLDK9 27/10/2016 Put 22.000 1.955 1.955 0.000   0 1.845
SHLCS9 27/10/2016 Call 22.500 0.000 0.000 0.000   0 0.770
SHLCT9 27/10/2016 Put 22.500 0.000 0.000 0.000   0 2.170
SHLDX9 27/10/2016 Call 23.000 0.545 0.545 0.000   7 0.605
SHLDY9 27/10/2016 Put 23.000 2.650 2.650 0.000   0 2.520
SHLE89 27/10/2016 Call 23.500 0.420 0.420 0.000   0 0.475
SHLE99 27/10/2016 Put 23.500 3.035 3.035 0.000   0 2.900
SHLEF9 27/10/2016 Call 24.000 0.320 0.320 0.000   0 0.365
SHLEG9 27/10/2016 Put 24.000 3.445 3.445 0.000   0 3.300
SHLFF9 27/10/2016 Call 24.500 0.245 0.245 0.000   0 0.275
SHLFG9 27/10/2016 Put 24.500 3.880 3.880 0.000   0 3.720
SHLFH9 27/10/2016 Call 25.000 0.185 0.185 0.000   0 0.210
SHLFI9 27/10/2016 Put 25.000 4.340 4.340 0.000   0 4.170
SHLG29 27/10/2016 Call 25.500 0.145 0.145 0.000   0 0.170
SHLG39 27/10/2016 Put 25.500 4.820 4.820 0.000   0 4.670
SHLII9 24/11/2016 Call 18.000 3.465 3.465 0.000   0 3.625
SHLIJ9 24/11/2016 Put 18.000 0.410 0.410 0.000   0 0.380
SHLGS9 24/11/2016 Call 18.500 3.045 3.045 0.000   0 3.200
SHLGT9 24/11/2016 Put 18.500 0.525 0.525 0.000   0 0.490
SHLI59 24/11/2016 Call 19.000 2.660 2.660 0.000   0 2.805
SHLI69 24/11/2016 Put 19.000 0.665 0.665 0.000   0 0.620
SHLIG9 24/11/2016 Call 19.500 2.295 2.295 0.000   0 2.445
SHLIH9 24/11/2016 Put 19.500 0.825 0.825 0.000   0 0.770
SHLI99 24/11/2016 Call 20.000 1.970 1.970 0.000   0 2.105
SHLIF9 24/11/2016 Put 20.000 1.005 1.005 0.000   0 0.950
SHLGQ9 24/11/2016 Call 20.500 0.000 0.000 0.000   0 1.795
SHLGR9 24/11/2016 Put 20.500 0.000 0.000 0.000   0 1.155
SHLI79 24/11/2016 Call 21.000 1.405 1.405 0.000   0 1.515
SHLI89 24/11/2016 Put 21.000 1.465 1.465 0.000   0 1.380
SHLG89 24/11/2016 Call 21.500 1.165 1.165 0.000   0 1.265
SHLG99 24/11/2016 Put 21.500 1.730 1.730 0.000   0 1.640
SHLGU9 24/11/2016 Call 22.000 0.960 0.960 0.000   0 1.045
SHLGV9 24/11/2016 Put 22.000 2.035 2.035 0.000   0 1.930
SHLGK9 24/11/2016 Call 22.500 0.000 0.000 0.000   0 0.855
SHLGL9 24/11/2016 Put 22.500 0.000 0.000 0.000   0 2.245
SHLGW9 24/11/2016 Call 23.000 0.625 0.625 0.000   0 0.685
SHLGX9 24/11/2016 Put 23.000 2.710 2.710 0.000   0 2.590
SHLGM9 24/11/2016 Call 23.500 0.495 0.495 0.000   0 0.550
SHLGN9 24/11/2016 Put 23.500 3.095 3.095 0.000   0 2.960
SHLGY9 24/11/2016 Call 24.000 0.390 0.390 0.000   0 0.430
SHLGZ9 24/11/2016 Put 24.000 3.495 3.495 0.000   0 3.350
SHLGO9 24/11/2016 Call 24.500 0.305 0.305 0.000   0 0.335
SHLGP9 24/11/2016 Put 24.500 3.925 3.925 0.000   0 3.770
SHLI19 24/11/2016 Call 25.000 0.245 0.245 0.000   0 0.270
SHLI29 24/11/2016 Put 25.000 4.375 4.375 0.000   0 4.210
SHLI39 24/11/2016 Call 25.500 0.205 0.205 0.000   0 0.230
SHLI49 24/11/2016 Put 25.500 4.855 4.855 0.000   0 4.705
SHLXU8 22/12/2016 Call 13.500 7.795 7.795 0.000   0 7.975
SHLXV8 22/12/2016 Put 13.500 0.055 0.055 0.000   0 0.050
SHLXD8 22/12/2016 Call 14.000 7.300 7.300 0.000   0 7.480
SHLXF8 22/12/2016 Put 14.000 0.075 0.075 0.000   0 0.070
SHLXB8 22/12/2016 Call 14.500 6.800 6.800 0.000   0 6.980
SHLXC8 22/12/2016 Put 14.500 0.095 0.095 0.000   0 0.090
SHLWQ8 22/12/2016 Call 15.000 6.305 6.305 0.000   0 6.485
SHLWR8 22/12/2016 Put 15.000 0.125 0.125 0.000   0 0.115
SHLWU8 22/12/2016 Call 15.500 5.810 5.810 0.000   0 5.990
SHLWV8 22/12/2016 Put 15.500 0.160 0.160 0.000   0 0.150
SHLWI8 22/12/2016 Call 16.000 5.315 5.315 0.000   0 5.495
SHLWJ8 22/12/2016 Put 16.000 0.205 0.205 0.000   0 0.190
SHLWW8 22/12/2016 Call 16.500 4.830 4.830 0.000   0 5.005
SHLWX8 22/12/2016 Put 16.500 0.260 0.260 0.000   10 0.245
SHLWK8 22/12/2016 Call 17.000 4.355 4.355 0.000   0 4.530
SHLWL8 22/12/2016 Put 17.000 0.325 0.325 0.000   34 0.300
SHLWY8 22/12/2016 Call 17.500 3.900 3.900 0.000   180 4.070
SHLWZ8 22/12/2016 Put 17.500 0.405 0.405 0.000   200 0.375
SHLX78 22/12/2016 Call 18.000 3.465 3.465 0.000   11 3.640
SHLX88 22/12/2016 Put 18.000 0.505 0.505 0.000   30 0.465
SHLX18 22/12/2016 Call 18.500 3.065 3.065 0.000   0 3.235
SHLX28 22/12/2016 Put 18.500 0.615 0.615 0.000   14 0.570
SHLX58 22/12/2016 Call 19.000 2.695 2.695 0.000   10 2.855
SHLX68 22/12/2016 Put 19.000 0.755 0.755 0.000   0 0.705
SHLWO8 22/12/2016 Call 19.500 2.350 2.350 0.000   113 2.500
SHLWP8 22/12/2016 Put 19.500 0.915 0.915 0.000   0 0.855
SHLX38 22/12/2016 Call 20.000 2.035 2.035 0.000   173 2.180
SHLX48 22/12/2016 Put 20.000 1.100 1.100 0.000   25 1.035
SHLWM8 22/12/2016 Call 20.500 0.000 0.000 0.000   44 1.880
SHLWN8 22/12/2016 Put 20.500 0.000 0.000 0.000   0 1.240
SHLX98 22/12/2016 Call 21.000 1.490 1.490 0.000   136 1.600
SHLXA8 22/12/2016 Put 21.000 1.555 1.555 0.000   14 1.470
SHLWS8 22/12/2016 Call 21.500 1.255 1.255 0.000   51 1.360
SHLWT8 22/12/2016 Put 21.500 1.820 1.820 0.000   0 1.730
SHLXW8 22/12/2016 Call 22.000 1.050 1.050 0.000   90 1.140
SHLXY8 22/12/2016 Put 22.000 2.120 2.120 0.000   0 2.015
SHLZ68 22/12/2016 Call 22.500 0.000 0.000 0.000   0 0.940
SHLZ78 22/12/2016 Put 22.500 0.000 0.000 0.000   0 2.325
SHLCO9 22/12/2016 Call 23.000 0.705 0.705 0.000   121 0.775
SHLCP9 22/12/2016 Put 23.000 2.785 2.785 0.000   0 2.665
SHLEH9 22/12/2016 Call 23.500 0.575 0.575 0.000   15 0.630
SHLEI9 22/12/2016 Put 23.500 3.160 3.160 0.000   0 3.025
SHLEJ9 22/12/2016 Call 24.000 0.465 0.465 0.000   27 0.500
SHLEK9 22/12/2016 Put 24.000 3.555 3.555 0.000   0 3.410
SHLFL9 22/12/2016 Call 24.500 0.370 0.370 0.000   0 0.405
SHLFM9 22/12/2016 Put 24.500 3.975 3.975 0.000   0 3.820
SHLFJ9 22/12/2016 Call 25.000 0.305 0.305 0.000   101 0.330
SHLFK9 22/12/2016 Put 25.000 4.420 4.420 0.000   0 4.265
SHLG49 22/12/2016 Call 25.500 0.260 0.260 0.000   0 0.295
SHLG59 22/12/2016 Put 25.500 4.900 4.900 0.000   0 4.755
SHLBL9 30/03/2017 Call 14.500 6.795 6.795 0.000   0 6.980
SHLBM9 30/03/2017 Put 14.500 0.190 0.190 0.000   0 0.180
SHLC59 30/03/2017 Call 15.000 6.300 6.300 0.000   0 6.485
SHLC69 30/03/2017 Put 15.000 0.230 0.230 0.000   0 0.215
SHLBQ9 30/03/2017 Call 15.500 5.810 5.810 0.000   0 5.990
SHLBR9 30/03/2017 Put 15.500 0.290 0.290 0.000   0 0.270
SHLC79 30/03/2017 Call 16.000 5.325 5.325 0.000   0 5.505
SHLC89 30/03/2017 Put 16.000 0.350 0.350 0.000   0 0.330
SHLBS9 30/03/2017 Call 16.500 4.855 4.855 0.000   0 5.035
SHLBT9 30/03/2017 Put 16.500 0.430 0.430 0.000   0 0.405
SHLBH9 30/03/2017 Call 17.000 4.410 4.410 0.000   0 4.585
SHLBI9 30/03/2017 Put 17.000 0.520 0.520 0.000   75 0.485
SHLBW9 30/03/2017 Call 17.500 3.985 3.985 0.000   0 4.160
SHLBX9 30/03/2017 Put 17.500 0.630 0.630 0.000   162 0.595
SHLBJ9 30/03/2017 Call 18.000 3.585 3.585 0.000   0 3.755
SHLBK9 30/03/2017 Put 18.000 0.755 0.755 0.000   60 0.710
SHLBU9 30/03/2017 Call 18.500 3.215 3.215 0.000   0 3.375
SHLBV9 30/03/2017 Put 18.500 0.900 0.900 0.000   55 0.850
SHLBF9 30/03/2017 Call 19.000 2.870 2.870 0.000   0 3.020
SHLBG9 30/03/2017 Put 19.000 1.065 1.065 0.000   10 1.005
SHLC19 30/03/2017 Call 19.500 2.545 2.545 0.000   0 2.690
SHLC29 30/03/2017 Put 19.500 1.245 1.245 0.000   0 1.185
SHLB89 30/03/2017 Call 20.000 2.250 2.250 0.000   15 2.380
SHLB99 30/03/2017 Put 20.000 1.460 1.460 0.000   0 1.390
SHLIL9 30/03/2017 Call 20.010 2.110 2.110 0.000   0 2.230
SHLIK9 30/03/2017 Put 20.010 1.450 1.450 0.000   0 1.380
SHLBY9 30/03/2017 Call 20.500 0.000 0.000 0.000   0 2.095
SHLBZ9 30/03/2017 Put 20.500 1.680 1.680 0.000   110 1.610
SHLIM9 30/03/2017 Call 20.510 1.850 1.850 0.000   0 1.965
SHLIN9 30/03/2017 Put 20.510 1.680 1.680 0.000   0 1.605
SHLBO9 30/03/2017 Call 21.000 1.720 1.720 0.000   8 1.830
SHLBP9 30/03/2017 Put 21.000 1.940 1.940 0.000   0 1.855
SHLIP9 30/03/2017 Call 21.010 1.615 1.615 0.000   0 1.720
SHLIO9 30/03/2017 Put 21.010 1.930 1.930 0.000   0 1.845
SHLC39 30/03/2017 Call 21.500 1.485 1.485 0.000   10 1.585
SHLC49 30/03/2017 Put 21.500 2.205 2.205 0.000   0 2.115
SHLIQ9 30/03/2017 Call 21.510 1.400 1.400 0.000   0 1.495
SHLIR9 30/03/2017 Put 21.510 2.205 2.205 0.000   0 2.110
SHLCG9 30/03/2017 Call 22.000 1.280 1.280 0.000   30 1.370
SHLCH9 30/03/2017 Put 22.000 2.505 2.505 0.000   0 2.410
SHLIT9 30/03/2017 Call 22.010 1.200 1.200 0.000   0 1.285
SHLIS9 30/03/2017 Put 22.010 2.495 2.495 0.000   0 2.400
SHLCI9 30/03/2017 Call 22.500 0.000 0.000 0.000   20 1.165
SHLCJ9 30/03/2017 Put 22.500 0.000 0.000 0.000   0 2.710
SHLIU9 30/03/2017 Call 22.510 0.000 0.000 0.000   0 1.100
SHLIV9 30/03/2017 Put 22.510 0.000 0.000 0.000   0 2.705
SHLCQ9 30/03/2017 Call 23.000 0.920 0.920 0.000   10 0.990
SHLCR9 30/03/2017 Put 23.000 3.155 3.155 0.000   0 3.045
SHLIX9 30/03/2017 Call 23.010 0.865 0.865 0.000   0 0.930
SHLIW9 30/03/2017 Put 23.010 3.145 3.145 0.000   0 3.030
SHLEL9 30/03/2017 Call 23.500 0.770 0.770 0.000   0 0.830
SHLEM9 30/03/2017 Put 23.500 3.505 3.505 0.000   0 3.385
SHLEN9 30/03/2017 Call 24.000 0.640 0.640 0.000   0 0.695
SHLEO9 30/03/2017 Put 24.000 3.880 3.880 0.000   0 3.755
SHLFP9 30/03/2017 Call 24.500 0.530 0.530 0.000   0 0.575
SHLFQ9 30/03/2017 Put 24.500 4.265 4.265 0.000   0 4.130
SHLFN9 30/03/2017 Call 25.000 0.435 0.435 0.000   0 0.475
SHLFO9 30/03/2017 Put 25.000 4.665 4.665 0.000   0 4.530
SHLG69 30/03/2017 Call 25.500 0.360 0.360 0.000   0 0.395
SHLG79 30/03/2017 Put 25.500 5.075 5.075 0.000   0 4.935

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.