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 19.960 Up 0.200 19.950 19.960 19.650 20.035 19.510 848,682 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLXO8 26/05/2016 Call 13.500 6.475 6.475 0.000   0 6.275
SHLXP8 26/05/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLWC8 26/05/2016 Call 14.000 5.975 5.975 0.000   0 5.775
SHLWD8 26/05/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLWA8 26/05/2016 Call 14.500 5.475 5.475 0.000   0 5.275
SHLWB8 26/05/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLVX8 26/05/2016 Call 15.000 4.975 4.975 0.000   0 4.775
SHLVY8 26/05/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLVV8 26/05/2016 Call 15.500 4.475 4.475 0.000   0 4.275
SHLVW8 26/05/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLVR8 26/05/2016 Call 16.000 3.975 3.975 0.000   0 3.775
SHLVS8 26/05/2016 Put 16.000 0.000 0.000 0.000   250 0.000
SHLVJ8 26/05/2016 Call 16.500 3.480 3.480 0.000   0 3.280
SHLVK8 26/05/2016 Put 16.500 0.001 0.001 0.000   0 0.001
SHLUY8 26/05/2016 Call 17.000 2.980 2.980 0.000   0 2.785
SHLUZ8 26/05/2016 Put 17.000 0.003 0.003 0.000   3 0.004
SHLVL8 26/05/2016 Call 17.500 2.490 2.490 0.000   0 2.300
SHLVM8 26/05/2016 Put 17.500 0.010 0.010 0.000   0 0.015
SHLV78 26/05/2016 Call 18.000 1.920 2.140 0.000   30 1.825
SHLV88 26/05/2016 Put 18.000 0.009 0.065 0.000   37 0.035
SHLV18 26/05/2016 Call 18.500 1.470 1.650 0.000   80 1.370
SHLV28 26/05/2016 Put 18.500 0.045 0.095 0.000   42 0.080
SHLV98 26/05/2016 Call 19.000 1.055 1.195 0.000   316 0.955
SHLVA8 26/05/2016 Put 19.000 0.100 0.165 0.155 15 161 0.170
SHLV38 26/05/2016 Call 19.500 0.670 0.790 0.000   108 0.605
SHLV48 26/05/2016 Put 19.500 0.205 0.275 0.000   37 0.325
SHLVB8 26/05/2016 Call 20.000 0.370 0.465 0.345 5 307 0.345
SHLVC8 26/05/2016 Put 20.000 0.390 0.475 0.000   13 0.565
SHLV58 26/05/2016 Call 20.500 0.190 0.245 0.000   130 0.175
SHLV68 26/05/2016 Put 20.500 0.760 0.760 0.000   0 0.900
SHLVD8 26/05/2016 Call 21.000 0.070 0.125 0.000   50 0.080
SHLVE8 26/05/2016 Put 21.000 1.145 1.145 0.000   0 1.310
SHLUU8 26/05/2016 Call 21.500 0.040 0.040 0.000   0 0.035
SHLUV8 26/05/2016 Put 21.500 1.585 1.585 0.000   0 1.765
SHLVF8 26/05/2016 Call 22.000 0.015 0.015 0.000   20 0.015
SHLVG8 26/05/2016 Put 22.000 2.060 2.060 0.000   0 2.245
SHLUS8 26/05/2016 Call 22.500 0.004 0.004 0.000   0 0.005
SHLUT8 26/05/2016 Put 22.500 2.550 2.550 0.000   0 2.740
SHLVH8 26/05/2016 Call 23.000 0.001 0.001 0.000   0 0.002
SHLVI8 26/05/2016 Put 23.000 3.045 3.045 0.000   0 3.240
SHLUW8 26/05/2016 Call 23.500 0.000 0.000 0.000   0 0.001
SHLUX8 26/05/2016 Put 23.500 3.540 3.540 0.000   0 3.740
SHLVN8 26/05/2016 Call 24.000 0.000 0.000 0.000   0 0.000
SHLVO8 26/05/2016 Put 24.000 4.040 4.040 0.000   0 4.240
SHLXQ8 23/06/2016 Call 13.500 6.495 6.495 0.000   0 6.295
SHLXR8 23/06/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLWE8 23/06/2016 Call 14.000 5.995 5.995 0.000   0 5.795
SHLWF8 23/06/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLRZ8 23/06/2016 Call 14.500 5.495 5.495 0.000   0 5.295
SHLS18 23/06/2016 Put 14.500 0.001 0.001 0.000   189 0.001
SHLRJ8 23/06/2016 Call 15.000 5.000 5.000 0.000   0 4.800
SHLRK8 23/06/2016 Put 15.000 0.002 0.002 0.000   0 0.003
SHLRV8 23/06/2016 Call 15.500 4.505 4.505 0.000   0 4.300
SHLRW8 23/06/2016 Put 15.500 0.005 0.005 0.000   98 0.007
SHLRH8 23/06/2016 Call 16.000 4.010 4.010 0.000   0 3.810
SHLRI8 23/06/2016 Put 16.000 0.010 0.010 0.000   50 0.015
SHLRT8 23/06/2016 Call 16.500 3.520 3.520 0.000   0 3.330
SHLRU8 23/06/2016 Put 16.500 0.008 0.065 0.000   31 0.030
SHLS48 23/06/2016 Call 17.000 3.040 3.040 0.000   0 2.855
SHLS58 23/06/2016 Put 17.000 0.025 0.085 0.000   50 0.055
SHLRR8 23/06/2016 Call 17.500 2.570 2.570 0.000   48 2.395
SHLRS8 23/06/2016 Put 17.500 0.070 0.110 0.000   1,050 0.095
SHLXL7 23/06/2016 Call 18.000 2.020 2.240 0.000   110 1.950
SHLXM7 23/06/2016 Put 18.000 0.105 0.155 0.000   332 0.150
SHLRP8 23/06/2016 Call 18.500 1.620 1.775 0.000   10 1.535
SHLRQ8 23/06/2016 Put 18.500 0.165 0.225 0.000   105 0.235
SHLS68 23/06/2016 Call 19.000 1.215 1.345 0.000   159 1.160
SHLS78 23/06/2016 Put 19.000 0.260 0.335 0.000   156 0.360
SHLRL8 23/06/2016 Call 19.500 0.890 1.000 0.000   1,087 0.835
SHLRM8 23/06/2016 Put 19.500 0.385 0.475 0.000   30 0.535
SHLRX8 23/06/2016 Call 20.000 0.605 0.695 0.000   1,086 0.575
SHLRY8 23/06/2016 Put 20.000 0.590 0.690 0.000   20 0.770
SHLRN8 23/06/2016 Call 20.500 0.375 0.465 0.000   2,849 0.375
SHLRO8 23/06/2016 Put 20.500 0.865 0.975 0.000   0 1.070
SHLS28 23/06/2016 Call 21.000 0.230 0.315 0.000   500 0.235
SHLS38 23/06/2016 Put 21.000 1.200 1.330 0.000   0 1.430
SHLRF8 23/06/2016 Call 21.500 0.125 0.195 0.000   71 0.140
SHLRG8 23/06/2016 Put 21.500 1.685 1.685 0.000   0 1.840
SHLXO7 23/06/2016 Call 22.000 0.095 0.095 0.000   610 0.085
SHLXN7 23/06/2016 Put 22.000 2.120 2.120 0.000   0 2.285
SHLT18 23/06/2016 Call 22.500 0.050 0.050 0.000   0 0.045
SHLT28 23/06/2016 Put 22.500 2.580 2.580 0.000   0 2.755
SHLU48 23/06/2016 Call 23.000 0.025 0.025 0.000   0 0.025
SHLU58 23/06/2016 Put 23.000 3.055 3.055 0.000   0 3.240
SHLUG8 23/06/2016 Call 23.500 0.015 0.015 0.000   53 0.015
SHLUH8 23/06/2016 Put 23.500 3.545 3.545 0.000   0 3.740
SHLUO8 23/06/2016 Call 24.000 0.007 0.007 0.000   99 0.007
SHLUP8 23/06/2016 Put 24.000 4.040 4.040 0.000   0 4.240
SHLM98 23/06/2016 Call 26.000 0.000 0.000 0.000   119 0.000
SHLM88 23/06/2016 Put 26.000 6.040 6.040 0.000   0 6.240
SHLM68 23/06/2016 Call 27.000 0.000 0.000 0.000   0 0.000
SHLM78 23/06/2016 Put 27.000 7.040 7.040 0.000   0 7.240
SHLM58 23/06/2016 Call 28.000 0.000 0.000 0.000   600 0.000
SHLM48 23/06/2016 Put 28.000 8.040 8.040 0.000   0 8.240
SHLM28 23/06/2016 Call 29.000 0.000 0.000 0.000   0 0.000
SHLM38 23/06/2016 Put 29.000 9.040 9.040 0.000   0 9.240
SHLM18 23/06/2016 Call 30.000 0.000 0.000 0.000   0 0.000
SHLLZ8 23/06/2016 Put 30.000 10.040 10.040 0.000   0 10.240
SHLZ28 28/07/2016 Call 13.500 6.520 6.520 0.000   0 6.320
SHLZ38 28/07/2016 Put 13.500 0.002 0.002 0.000   0 0.005
SHLYZ8 28/07/2016 Call 14.000 6.025 6.025 0.000   0 5.825
SHLZ18 28/07/2016 Put 14.000 0.005 0.005 0.000   0 0.009
SHLYW8 28/07/2016 Call 14.500 5.525 5.525 0.000   0 5.330
SHLYX8 28/07/2016 Put 14.500 0.010 0.010 0.000   0 0.015
SHLXZ8 28/07/2016 Call 15.000 5.035 5.035 0.000   0 4.835
SHLY18 28/07/2016 Put 15.000 0.020 0.020 0.000   0 0.030
SHLYQ8 28/07/2016 Call 15.500 4.545 4.545 0.000   0 4.350
SHLYR8 28/07/2016 Put 15.500 0.035 0.035 0.000   0 0.045
SHLY28 28/07/2016 Call 16.000 4.065 4.065 0.000   0 3.875
SHLY38 28/07/2016 Put 16.000 0.055 0.055 0.000   0 0.070
SHLYO8 28/07/2016 Call 16.500 3.590 3.590 0.000   0 3.410
SHLYP8 28/07/2016 Put 16.500 0.085 0.085 0.000   0 0.105
SHLY68 28/07/2016 Call 17.000 3.130 3.130 0.000   225 2.955
SHLY78 28/07/2016 Put 17.000 0.105 0.155 0.000   0 0.145
SHLYS8 28/07/2016 Call 17.500 2.685 2.685 0.000   0 2.520
SHLYT8 28/07/2016 Put 17.500 0.150 0.210 0.000   4 0.205
SHLY48 28/07/2016 Call 18.000 2.260 2.260 0.000   6 2.105
SHLY58 28/07/2016 Put 18.000 0.205 0.290 0.000   0 0.285
SHLYG8 28/07/2016 Call 18.500 1.805 1.940 0.000   0 1.715
SHLYH8 28/07/2016 Put 18.500 0.305 0.385 0.000   110 0.395
SHLYE8 28/07/2016 Call 19.000 1.425 1.565 0.000   37 1.365
SHLYF8 28/07/2016 Put 19.000 0.420 0.505 0.000   20 0.545
SHLYI8 28/07/2016 Call 19.500 1.105 1.225 0.000   47 1.060
SHLYJ8 28/07/2016 Put 19.500 0.590 0.680 0.000   0 0.730
SHLYC8 28/07/2016 Call 20.000 0.825 0.950 0.000   1,475 0.800
SHLYD8 28/07/2016 Put 20.000 0.795 0.905 0.000   0 0.970
SHLYM8 28/07/2016 Call 20.500 0.590 0.700 0.000   540 0.585
SHLYN8 28/07/2016 Put 20.500 1.060 1.180 0.000   0 1.255
SHLYA8 28/07/2016 Call 21.000 0.410 0.525 0.000   0 0.420
SHLYB8 28/07/2016 Put 21.000 1.370 1.510 0.000   0 1.585
SHLYK8 28/07/2016 Call 21.500 0.285 0.370 0.000   40 0.295
SHLYL8 28/07/2016 Put 21.500 1.825 1.825 0.000   0 1.955
SHLY88 28/07/2016 Call 22.000 0.200 0.260 0.000   0 0.205
SHLY98 28/07/2016 Put 22.000 2.225 2.225 0.000   20 2.365
SHLZ48 28/07/2016 Call 22.500 0.135 0.185 0.000   0 0.140
SHLZ58 28/07/2016 Put 22.500 2.655 2.655 0.000   0 2.805
SHLCK9 28/07/2016 Call 23.000 0.110 0.110 0.000   0 0.100
SHLCL9 28/07/2016 Put 23.000 3.105 3.105 0.000   0 3.270
SHLDZ9 28/07/2016 Call 23.500 0.080 0.080 0.000   0 0.065
SHLE19 28/07/2016 Put 23.500 3.575 3.575 0.000   0 3.750
SHLE29 28/07/2016 Call 24.000 0.055 0.055 0.000   0 0.045
SHLE39 28/07/2016 Put 24.000 4.055 4.055 0.000   0 4.240
SHLB69 25/08/2016 Call 14.000 6.045 6.045 0.000   0 5.850
SHLB79 25/08/2016 Put 14.000 0.025 0.025 0.000   0 0.030
SHLZO8 25/08/2016 Call 14.500 5.550 5.550 0.000   0 5.360
SHLZP8 25/08/2016 Put 14.500 0.040 0.040 0.000   27 0.045
SHLZA8 25/08/2016 Call 15.000 5.060 5.060 0.000   0 4.880
SHLZB8 25/08/2016 Put 15.000 0.060 0.060 0.000   93 0.065
SHLZQ8 25/08/2016 Call 15.500 4.585 4.585 0.000   0 4.405
SHLZR8 25/08/2016 Put 15.500 0.085 0.085 0.000   0 0.090
SHLZE8 25/08/2016 Call 16.000 4.115 4.115 0.000   0 3.940
SHLZF8 25/08/2016 Put 16.000 0.115 0.115 0.000   0 0.125
SHLZU8 25/08/2016 Call 16.500 3.660 3.660 0.000   0 3.490
SHLZV8 25/08/2016 Put 16.500 0.120 0.185 0.000   0 0.170
SHLZC8 25/08/2016 Call 17.000 3.215 3.215 0.000   0 3.055
SHLZD8 25/08/2016 Put 17.000 0.170 0.240 0.000   0 0.225
SHLZS8 25/08/2016 Call 17.500 2.790 2.790 0.000   0 2.635
SHLZT8 25/08/2016 Put 17.500 0.235 0.305 0.000   0 0.295
SHLZG8 25/08/2016 Call 18.000 2.385 2.385 0.000   0 2.240
SHLZH8 25/08/2016 Put 18.000 0.320 0.390 0.000   0 0.395
SHLB29 25/08/2016 Call 18.500 1.945 2.080 0.000   0 1.870
SHLB39 25/08/2016 Put 18.500 0.425 0.500 0.000   6 0.525
SHLZI8 25/08/2016 Call 19.000 1.590 1.725 0.000   6 1.530
SHLZJ8 25/08/2016 Put 19.000 0.560 0.645 0.000   150 0.680
SHLZY8 25/08/2016 Call 19.500 1.280 1.400 0.000   0 1.230
SHLB19 25/08/2016 Put 19.500 0.735 0.830 0.000   94 0.880
SHLZM8 25/08/2016 Call 20.000 1.005 1.110 0.000   0 0.970
SHLZN8 25/08/2016 Put 20.000 0.955 1.055 0.000   20 1.115
SHLZW8 25/08/2016 Call 20.500 0.785 0.870 0.000   775 0.750
SHLZX8 25/08/2016 Put 20.500 1.220 1.325 0.000   0 1.395
SHLZK8 25/08/2016 Call 21.000 0.590 0.680 0.000   0 0.570
SHLZL8 25/08/2016 Put 21.000 1.520 1.640 0.000   0 1.720
SHLZ88 25/08/2016 Call 21.500 0.445 0.520 0.000   0 0.430
SHLZ98 25/08/2016 Put 21.500 1.945 1.945 0.000   0 2.075
SHLB49 25/08/2016 Call 22.000 0.325 0.400 0.000   0 0.320
SHLB59 25/08/2016 Put 22.000 2.330 2.330 0.000   0 2.470
SHLC99 25/08/2016 Call 22.500 0.235 0.305 0.000   0 0.235
SHLCF9 25/08/2016 Put 22.500 2.740 2.740 0.000   0 2.885
SHLCM9 25/08/2016 Call 23.000 0.165 0.235 0.000   0 0.175
SHLCN9 25/08/2016 Put 23.000 3.170 3.170 0.000   0 3.325
SHLE49 25/08/2016 Call 23.500 0.155 0.155 0.000   0 0.135
SHLE59 25/08/2016 Put 23.500 3.625 3.625 0.000   0 3.790
SHLE69 25/08/2016 Call 24.000 0.115 0.115 0.000   0 0.100
SHLE79 25/08/2016 Put 24.000 4.100 4.100 0.000   0 4.275
SHLXS8 29/09/2016 Call 13.500 6.555 6.555 0.000   0 6.355
SHLXT8 29/09/2016 Put 13.500 0.050 0.050 0.000   18 0.070
SHLWG8 29/09/2016 Call 14.000 6.060 6.060 0.000   0 5.860
SHLWH8 29/09/2016 Put 14.000 0.070 0.070 0.000   32 0.085
SHLS88 29/09/2016 Call 14.500 5.570 5.570 0.000   0 5.370
SHLS98 29/09/2016 Put 14.500 0.100 0.100 0.000   0 0.110
SHLSO8 29/09/2016 Call 15.000 5.080 5.080 0.000   0 4.880
SHLSP8 29/09/2016 Put 15.000 0.130 0.130 0.000   0 0.140
SHLSA8 29/09/2016 Call 15.500 4.600 4.600 0.000   0 4.405
SHLSB8 29/09/2016 Put 15.500 0.165 0.165 0.000   0 0.180
SHLR68 29/09/2016 Call 16.000 4.125 4.125 0.000   0 3.945
SHLR78 29/09/2016 Put 16.000 0.215 0.215 0.000   50 0.235
SHLSC8 29/09/2016 Call 16.500 3.670 3.670 0.000   0 3.495
SHLSD8 29/09/2016 Put 16.500 0.275 0.275 0.000   0 0.305
SHLSW8 29/09/2016 Call 17.000 3.230 3.230 0.000   24 3.070
SHLSX8 29/09/2016 Put 17.000 0.355 0.355 0.000   185 0.395
SHLSK8 29/09/2016 Call 17.500 2.810 2.810 0.000   1 2.660
SHLSL8 29/09/2016 Put 17.500 0.460 0.460 0.000   50 0.500
SHLSU8 29/09/2016 Call 18.000 2.410 2.410 0.000   0 2.270
SHLSV8 29/09/2016 Put 18.000 0.585 0.585 0.000   0 0.640
SHLSI8 29/09/2016 Call 18.500 2.045 2.045 0.000   0 1.910
SHLSJ8 29/09/2016 Put 18.500 0.745 0.745 0.000   200 0.810
SHLSG8 29/09/2016 Call 19.000 1.705 1.705 0.000   14 1.585
SHLSH8 29/09/2016 Put 19.000 0.930 0.930 0.000   56 1.010
SHLSM8 29/09/2016 Call 19.500 1.405 1.405 0.000   0 1.295
SHLSN8 29/09/2016 Put 19.500 1.150 1.150 0.000   0 1.240
SHLR98 29/09/2016 Call 20.000 1.140 1.140 0.000   145 1.045
SHLR88 29/09/2016 Put 20.000 1.410 1.410 0.000   0 1.510
SHLSQ8 29/09/2016 Call 20.500 0.915 0.915 0.000   109 0.825
SHLSR8 29/09/2016 Put 20.500 1.705 1.705 0.000   0 1.810
SHLSE8 29/09/2016 Call 21.000 0.720 0.720 0.000   960 0.650
SHLSF8 29/09/2016 Put 21.000 2.030 2.030 0.000   0 2.150
SHLSS8 29/09/2016 Call 21.500 0.560 0.560 0.000   126 0.505
SHLST8 29/09/2016 Put 21.500 2.385 2.385 0.000   0 2.515
SHLSY8 29/09/2016 Call 22.000 0.435 0.435 0.000   200 0.390
SHLSZ8 29/09/2016 Put 22.000 2.770 2.770 0.000   18 2.900
SHLT38 29/09/2016 Call 22.500 0.335 0.335 0.000   0 0.295
SHLT48 29/09/2016 Put 22.500 3.175 3.175 0.000   0 3.310
SHLU68 29/09/2016 Call 23.000 0.260 0.260 0.000   0 0.230
SHLU78 29/09/2016 Put 23.000 3.605 3.605 0.000   0 3.745
SHLUI8 29/09/2016 Call 23.500 0.205 0.205 0.000   0 0.180
SHLUJ8 29/09/2016 Put 23.500 4.055 4.055 0.000   0 4.195
SHLUQ8 29/09/2016 Call 24.000 0.165 0.165 0.000   0 0.145
SHLUR8 29/09/2016 Put 24.000 4.510 4.510 0.000   0 4.685
SHLDT9 27/10/2016 Call 15.500 4.610 4.610 0.000   0 4.415
SHLDU9 27/10/2016 Put 15.500 0.205 0.205 0.000   0 0.225
SHLCU9 27/10/2016 Call 16.000 4.145 4.145 0.000   0 3.975
SHLCV9 27/10/2016 Put 16.000 0.255 0.255 0.000   0 0.280
SHLDR9 27/10/2016 Call 16.500 3.695 3.695 0.000   0 3.540
SHLDS9 27/10/2016 Put 16.500 0.330 0.330 0.000   0 0.360
SHLCW9 27/10/2016 Call 17.000 3.265 3.265 0.000   0 3.110
SHLCX9 27/10/2016 Put 17.000 0.415 0.415 0.000   0 0.460
SHLDV9 27/10/2016 Call 17.500 2.855 2.855 0.000   0 2.700
SHLDW9 27/10/2016 Put 17.500 0.525 0.525 0.000   0 0.580
SHLCY9 27/10/2016 Call 18.000 2.465 2.465 0.000   0 2.320
SHLCZ9 27/10/2016 Put 18.000 0.660 0.660 0.000   0 0.720
SHLD59 27/10/2016 Call 18.500 2.105 2.105 0.000   0 1.975
SHLD69 27/10/2016 Put 18.500 0.825 0.825 0.000   0 0.895
SHLDN9 27/10/2016 Call 19.000 1.775 1.775 0.000   0 1.655
SHLDO9 27/10/2016 Put 19.000 1.020 1.020 0.000   0 1.100
SHLD79 27/10/2016 Call 19.500 1.475 1.475 0.000   0 1.370
SHLD89 27/10/2016 Put 19.500 1.240 1.240 0.000   0 1.335
SHLDP9 27/10/2016 Call 20.000 1.215 1.215 0.000   0 1.120
SHLDQ9 27/10/2016 Put 20.000 1.505 1.505 0.000   0 1.595
SHLD39 27/10/2016 Call 20.500 0.990 0.990 0.000   0 0.905
SHLD49 27/10/2016 Put 20.500 1.795 1.795 0.000   0 1.900
SHLDL9 27/10/2016 Call 21.000 0.795 0.795 0.000   0 0.725
SHLDM9 27/10/2016 Put 21.000 2.115 2.115 0.000   0 2.225
SHLD19 27/10/2016 Call 21.500 0.635 0.635 0.000   0 0.575
SHLD29 27/10/2016 Put 21.500 2.465 2.465 0.000   0 2.580
SHLD99 27/10/2016 Call 22.000 0.505 0.505 0.000   0 0.445
SHLDK9 27/10/2016 Put 22.000 2.840 2.840 0.000   0 2.960
SHLCS9 27/10/2016 Call 22.500 0.400 0.400 0.000   0 0.350
SHLCT9 27/10/2016 Put 22.500 3.240 3.240 0.000   0 3.365
SHLDX9 27/10/2016 Call 23.000 0.315 0.315 0.000   0 0.275
SHLDY9 27/10/2016 Put 23.000 3.660 3.660 0.000   0 3.790
SHLE89 27/10/2016 Call 23.500 0.250 0.250 0.000   0 0.220
SHLE99 27/10/2016 Put 23.500 4.100 4.100 0.000   0 4.240
SHLEF9 27/10/2016 Call 24.000 0.200 0.200 0.000   0 0.175
SHLEG9 27/10/2016 Put 24.000 4.555 4.555 0.000   0 4.720
SHLXU8 22/12/2016 Call 13.500 6.560 6.560 0.000   0 6.365
SHLXV8 22/12/2016 Put 13.500 0.120 0.120 0.000   0 0.125
SHLXD8 22/12/2016 Call 14.000 6.065 6.065 0.000   0 5.870
SHLXF8 22/12/2016 Put 14.000 0.150 0.150 0.000   0 0.160
SHLXB8 22/12/2016 Call 14.500 5.575 5.575 0.000   0 5.385
SHLXC8 22/12/2016 Put 14.500 0.185 0.185 0.000   0 0.195
SHLWQ8 22/12/2016 Call 15.000 5.095 5.095 0.000   0 4.915
SHLWR8 22/12/2016 Put 15.000 0.235 0.235 0.000   0 0.250
SHLWU8 22/12/2016 Call 15.500 4.630 4.630 0.000   0 4.455
SHLWV8 22/12/2016 Put 15.500 0.285 0.285 0.000   0 0.310
SHLWI8 22/12/2016 Call 16.000 4.185 4.185 0.000   0 4.015
SHLWJ8 22/12/2016 Put 16.000 0.360 0.360 0.000   0 0.385
SHLWW8 22/12/2016 Call 16.500 3.755 3.755 0.000   0 3.590
SHLWX8 22/12/2016 Put 16.500 0.445 0.445 0.000   10 0.480
SHLWK8 22/12/2016 Call 17.000 3.345 3.345 0.000   0 3.190
SHLWL8 22/12/2016 Put 17.000 0.550 0.550 0.000   34 0.590
SHLWY8 22/12/2016 Call 17.500 2.950 2.950 0.000   180 2.810
SHLWZ8 22/12/2016 Put 17.500 0.680 0.680 0.000   200 0.725
SHLX78 22/12/2016 Call 18.000 2.580 2.580 0.000   11 2.445
SHLX88 22/12/2016 Put 18.000 0.820 0.820 0.000   30 0.885
SHLX18 22/12/2016 Call 18.500 2.235 2.235 0.000   0 2.110
SHLX28 22/12/2016 Put 18.500 1.000 1.000 0.000   14 1.060
SHLX58 22/12/2016 Call 19.000 1.925 1.925 0.000   10 1.810
SHLX68 22/12/2016 Put 19.000 1.200 1.200 0.000   0 1.275
SHLWO8 22/12/2016 Call 19.500 1.635 1.635 0.000   128 1.535
SHLWP8 22/12/2016 Put 19.500 1.420 1.420 0.000   0 1.505
SHLX38 22/12/2016 Call 20.000 1.390 1.390 0.000   173 1.285
SHLX48 22/12/2016 Put 20.000 1.680 1.680 0.000   0 1.765
SHLWM8 22/12/2016 Call 20.500 1.165 1.165 0.000   54 1.070
SHLWN8 22/12/2016 Put 20.500 1.965 1.965 0.000   0 2.055
SHLX98 22/12/2016 Call 21.000 0.965 0.965 0.000   52 0.885
SHLXA8 22/12/2016 Put 21.000 2.270 2.270 0.000   0 2.370
SHLWS8 22/12/2016 Call 21.500 0.805 0.805 0.000   51 0.720
SHLWT8 22/12/2016 Put 21.500 2.615 2.615 0.000   0 2.710
SHLXW8 22/12/2016 Call 22.000 0.665 0.665 0.000   90 0.595
SHLXY8 22/12/2016 Put 22.000 2.970 2.970 0.000   0 3.080
SHLZ68 22/12/2016 Call 22.500 0.545 0.545 0.000   0 0.485
SHLZ78 22/12/2016 Put 22.500 3.360 3.360 0.000   0 3.460
SHLCO9 22/12/2016 Call 23.000 0.455 0.455 0.000   101 0.400
SHLCP9 22/12/2016 Put 23.000 3.770 3.770 0.000   0 3.875
SHLEH9 22/12/2016 Call 23.500 0.385 0.385 0.000   0 0.335
SHLEI9 22/12/2016 Put 23.500 4.205 4.205 0.000   0 4.315
SHLEJ9 22/12/2016 Call 24.000 0.330 0.330 0.000   0 0.300
SHLEK9 22/12/2016 Put 24.000 4.650 4.650 0.000   0 4.800
SHLBL9 30/03/2017 Call 14.500 5.595 5.595 0.000   0 5.420
SHLBM9 30/03/2017 Put 14.500 0.320 0.320 0.000   0 0.340
SHLC59 30/03/2017 Call 15.000 5.140 5.140 0.000   0 4.955
SHLC69 30/03/2017 Put 15.000 0.395 0.395 0.000   0 0.420
SHLBQ9 30/03/2017 Call 15.500 4.695 4.695 0.000   0 4.515
SHLBR9 30/03/2017 Put 15.500 0.470 0.470 0.000   0 0.505
SHLC79 30/03/2017 Call 16.000 4.260 4.260 0.000   0 4.095
SHLC89 30/03/2017 Put 16.000 0.575 0.575 0.000   0 0.605
SHLBS9 30/03/2017 Call 16.500 3.850 3.850 0.000   0 3.690
SHLBT9 30/03/2017 Put 16.500 0.685 0.685 0.000   0 0.725
SHLBH9 30/03/2017 Call 17.000 3.455 3.455 0.000   0 3.310
SHLBI9 30/03/2017 Put 17.000 0.825 0.825 0.780 15 75 0.860
SHLBW9 30/03/2017 Call 17.500 3.085 3.085 0.000   0 2.950
SHLBX9 30/03/2017 Put 17.500 0.975 0.975 0.000   35 1.025
SHLBJ9 30/03/2017 Call 18.000 2.740 2.740 0.000   0 2.610
SHLBK9 30/03/2017 Put 18.000 1.150 1.150 0.000   0 1.205
SHLBU9 30/03/2017 Call 18.500 2.415 2.415 0.000   0 2.295
SHLBV9 30/03/2017 Put 18.500 1.345 1.345 0.000   0 1.415
SHLBF9 30/03/2017 Call 19.000 2.120 2.120 0.000   0 2.005
SHLBG9 30/03/2017 Put 19.000 1.560 1.560 0.000   0 1.630
SHLC19 30/03/2017 Call 19.500 1.845 1.845 0.000   0 1.745
SHLC29 30/03/2017 Put 19.500 1.800 1.800 0.000   0 1.890
SHLB89 30/03/2017 Call 20.000 1.595 1.595 0.000   0 1.505
SHLB99 30/03/2017 Put 20.000 2.060 2.060 0.000   0 2.150
SHLBY9 30/03/2017 Call 20.500 1.375 1.375 0.000   0 1.290
SHLBZ9 30/03/2017 Put 20.500 2.345 2.345 0.000   0 2.450
SHLBO9 30/03/2017 Call 21.000 1.170 1.170 0.000   8 1.100
SHLBP9 30/03/2017 Put 21.000 2.645 2.645 0.000   0 2.760
SHLC39 30/03/2017 Call 21.500 1.000 1.000 0.000   0 0.930
SHLC49 30/03/2017 Put 21.500 2.980 2.980 0.000   0 3.095
SHLCG9 30/03/2017 Call 22.000 0.840 0.840 0.000   0 0.785
SHLCH9 30/03/2017 Put 22.000 3.320 3.320 0.000   0 3.445
SHLCI9 30/03/2017 Call 22.500 0.710 0.710 0.000   20 0.655
SHLCJ9 30/03/2017 Put 22.500 3.690 3.690 0.000   0 3.815
SHLCQ9 30/03/2017 Call 23.000 0.590 0.590 0.000   0 0.550
SHLCR9 30/03/2017 Put 23.000 4.070 4.070 0.000   0 4.195
SHLEL9 30/03/2017 Call 23.500 0.495 0.495 0.000   0 0.455
SHLEM9 30/03/2017 Put 23.500 4.470 4.470 0.000   0 4.595
SHLEN9 30/03/2017 Call 24.000 0.410 0.410 0.000   0 0.385
SHLEO9 30/03/2017 Put 24.000 4.875 4.875 0.000   0 5.005

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.