Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
SHL 20.040 Up 0.280 19.750 20.100 19.650 20.040 19.510 1,321,122 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 6.555 6.555 0.000   0 6.555
SHLXP8 26/05/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLWC8 26/05/2016 Call 14.000 6.055 6.055 0.000   0 6.055
SHLWD8 26/05/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLWA8 26/05/2016 Call 14.500 5.555 5.555 0.000   0 5.555
SHLWB8 26/05/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLVX8 26/05/2016 Call 15.000 5.055 5.055 0.000   0 5.055
SHLVY8 26/05/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLVV8 26/05/2016 Call 15.500 4.555 4.555 0.000   0 4.555
SHLVW8 26/05/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLVR8 26/05/2016 Call 16.000 4.055 4.055 0.000   0 4.055
SHLVS8 26/05/2016 Put 16.000 0.000 0.000 0.000   250 0.000
SHLVJ8 26/05/2016 Call 16.500 3.555 3.555 0.000   0 3.555
SHLVK8 26/05/2016 Put 16.500 0.001 0.001 0.000   0 0.001
SHLUY8 26/05/2016 Call 17.000 3.060 3.060 0.000   0 3.060
SHLUZ8 26/05/2016 Put 17.000 0.003 0.003 0.000   3 0.003
SHLVL8 26/05/2016 Call 17.500 2.565 2.565 0.000   0 2.565
SHLVM8 26/05/2016 Put 17.500 0.008 0.008 0.000   0 0.008
SHLV78 26/05/2016 Call 18.000 2.080 2.080 0.000   30 2.080
SHLV88 26/05/2016 Put 18.000 0.020 0.020 0.000   37 0.020
SHLV18 26/05/2016 Call 18.500 1.610 1.610 0.000   80 1.610
SHLV28 26/05/2016 Put 18.500 0.050 0.050 0.000   42 0.050
SHLV98 26/05/2016 Call 19.000 1.170 1.170 0.000   316 1.170
SHLVA8 26/05/2016 Put 19.000 0.115 0.115 0.155 15 176 0.115
SHLV38 26/05/2016 Call 19.500 0.780 0.780 0.000   108 0.780
SHLV48 26/05/2016 Put 19.500 0.230 0.230 0.000   37 0.230
SHLVB8 26/05/2016 Call 20.000 0.465 0.465 0.345 5 312 0.465
SHLVC8 26/05/2016 Put 20.000 0.420 0.420 0.000   13 0.420
SHLV58 26/05/2016 Call 20.500 0.245 0.245 0.000   130 0.245
SHLV68 26/05/2016 Put 20.500 0.705 0.705 0.000   0 0.705
SHLVD8 26/05/2016 Call 21.000 0.110 0.110 0.000   50 0.110
SHLVE8 26/05/2016 Put 21.000 1.080 1.080 0.000   0 1.080
SHLUU8 26/05/2016 Call 21.500 0.045 0.045 0.000   0 0.045
SHLUV8 26/05/2016 Put 21.500 1.510 1.510 0.000   0 1.510
SHLVF8 26/05/2016 Call 22.000 0.015 0.015 0.000   20 0.015
SHLVG8 26/05/2016 Put 22.000 1.985 1.985 0.000   0 1.985
SHLUS8 26/05/2016 Call 22.500 0.005 0.005 0.000   0 0.005
SHLUT8 26/05/2016 Put 22.500 2.470 2.470 0.000   0 2.470
SHLVH8 26/05/2016 Call 23.000 0.001 0.001 0.000   0 0.001
SHLVI8 26/05/2016 Put 23.000 2.965 2.965 0.000   0 2.965
SHLUW8 26/05/2016 Call 23.500 0.000 0.000 0.000   0 0.000
SHLUX8 26/05/2016 Put 23.500 3.465 3.465 0.000   0 3.465
SHLVN8 26/05/2016 Call 24.000 0.000 0.000 0.000   0 0.000
SHLVO8 26/05/2016 Put 24.000 3.960 3.960 0.000   0 3.960
SHLXQ8 23/06/2016 Call 13.500 6.575 6.575 0.000   0 6.575
SHLXR8 23/06/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLWE8 23/06/2016 Call 14.000 6.075 6.075 0.000   0 6.075
SHLWF8 23/06/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLRZ8 23/06/2016 Call 14.500 5.575 5.575 0.000   0 5.575
SHLS18 23/06/2016 Put 14.500 0.001 0.001 0.000   189 0.001
SHLRJ8 23/06/2016 Call 15.000 5.080 5.080 0.000   0 5.080
SHLRK8 23/06/2016 Put 15.000 0.002 0.002 0.000   0 0.002
SHLRV8 23/06/2016 Call 15.500 4.580 4.580 0.000   0 4.580
SHLRW8 23/06/2016 Put 15.500 0.004 0.004 0.000   98 0.004
SHLRH8 23/06/2016 Call 16.000 4.090 4.090 0.000   0 4.090
SHLRI8 23/06/2016 Put 16.000 0.010 0.010 0.000   50 0.010
SHLRT8 23/06/2016 Call 16.500 3.600 3.600 0.000   0 3.600
SHLRU8 23/06/2016 Put 16.500 0.020 0.020 0.000   31 0.020
SHLS48 23/06/2016 Call 17.000 3.115 3.115 0.000   0 3.115
SHLS58 23/06/2016 Put 17.000 0.040 0.040 0.000   50 0.040
SHLRR8 23/06/2016 Call 17.500 2.640 2.640 0.000   48 2.640
SHLRS8 23/06/2016 Put 17.500 0.070 0.070 0.000   1,050 0.070
SHLXL7 23/06/2016 Call 18.000 2.185 2.185 0.000   110 2.185
SHLXM7 23/06/2016 Put 18.000 0.120 0.120 0.000   332 0.120
SHLRP8 23/06/2016 Call 18.500 1.750 1.750 0.000   10 1.750
SHLRQ8 23/06/2016 Put 18.500 0.190 0.190 0.000   105 0.190
SHLS68 23/06/2016 Call 19.000 1.345 1.345 0.000   159 1.345
SHLS78 23/06/2016 Put 19.000 0.290 0.290 0.000   156 0.290
SHLRL8 23/06/2016 Call 19.500 0.995 0.995 0.000   1,087 0.995
SHLRM8 23/06/2016 Put 19.500 0.435 0.435 0.000   30 0.435
SHLRX8 23/06/2016 Call 20.000 0.695 0.695 0.000   1,086 0.695
SHLRY8 23/06/2016 Put 20.000 0.635 0.635 0.000   20 0.635
SHLRN8 23/06/2016 Call 20.500 0.465 0.465 0.000   2,849 0.465
SHLRO8 23/06/2016 Put 20.500 0.905 0.905 0.000   0 0.905
SHLS28 23/06/2016 Call 21.000 0.295 0.295 0.000   500 0.295
SHLS38 23/06/2016 Put 21.000 1.235 1.235 0.000   0 1.235
SHLRF8 23/06/2016 Call 21.500 0.180 0.180 0.000   71 0.180
SHLRG8 23/06/2016 Put 21.500 1.615 1.615 0.000   0 1.615
SHLXO7 23/06/2016 Call 22.000 0.105 0.105 0.000   610 0.105
SHLXN7 23/06/2016 Put 22.000 2.040 2.040 0.000   0 2.040
SHLT18 23/06/2016 Call 22.500 0.060 0.060 0.000   0 0.060
SHLT28 23/06/2016 Put 22.500 2.495 2.495 0.000   0 2.495
SHLU48 23/06/2016 Call 23.000 0.030 0.030 0.000   0 0.030
SHLU58 23/06/2016 Put 23.000 2.970 2.970 0.000   0 2.970
SHLUG8 23/06/2016 Call 23.500 0.015 0.015 0.000   53 0.015
SHLUH8 23/06/2016 Put 23.500 3.460 3.460 0.000   0 3.460
SHLUO8 23/06/2016 Call 24.000 0.008 0.008 0.000   99 0.008
SHLUP8 23/06/2016 Put 24.000 3.960 3.960 0.000   0 3.960
SHLM98 23/06/2016 Call 26.000 0.000 0.000 0.000   119 0.000
SHLM88 23/06/2016 Put 26.000 5.960 5.960 0.000   0 5.960
SHLM68 23/06/2016 Call 27.000 0.000 0.000 0.000   0 0.000
SHLM78 23/06/2016 Put 27.000 6.960 6.960 0.000   0 6.960
SHLM58 23/06/2016 Call 28.000 0.000 0.000 0.000   600 0.000
SHLM48 23/06/2016 Put 28.000 7.960 7.960 0.000   0 7.960
SHLM28 23/06/2016 Call 29.000 0.000 0.000 0.000   0 0.000
SHLM38 23/06/2016 Put 29.000 8.960 8.960 0.000   0 8.960
SHLM18 23/06/2016 Call 30.000 0.000 0.000 0.000   0 0.000
SHLLZ8 23/06/2016 Put 30.000 9.960 9.960 0.000   0 9.960
SHLZ28 28/07/2016 Call 13.500 6.600 6.600 0.000   0 6.600
SHLZ38 28/07/2016 Put 13.500 0.002 0.002 0.000   0 0.002
SHLYZ8 28/07/2016 Call 14.000 6.105 6.105 0.000   0 6.105
SHLZ18 28/07/2016 Put 14.000 0.004 0.004 0.000   0 0.004
SHLYW8 28/07/2016 Call 14.500 5.605 5.605 0.000   0 5.605
SHLYX8 28/07/2016 Put 14.500 0.009 0.009 0.000   0 0.009
SHLXZ8 28/07/2016 Call 15.000 5.115 5.115 0.000   0 5.115
SHLY18 28/07/2016 Put 15.000 0.015 0.015 0.000   0 0.015
SHLYQ8 28/07/2016 Call 15.500 4.625 4.625 0.000   0 4.625
SHLYR8 28/07/2016 Put 15.500 0.030 0.030 0.000   0 0.030
SHLY28 28/07/2016 Call 16.000 4.140 4.140 0.000   0 4.140
SHLY38 28/07/2016 Put 16.000 0.050 0.050 0.000   0 0.050
SHLYO8 28/07/2016 Call 16.500 3.665 3.665 0.000   0 3.665
SHLYP8 28/07/2016 Put 16.500 0.080 0.080 0.000   0 0.080
SHLY68 28/07/2016 Call 17.000 3.200 3.200 0.000   225 3.200
SHLY78 28/07/2016 Put 17.000 0.120 0.120 0.000   0 0.120
SHLYS8 28/07/2016 Call 17.500 2.750 2.750 0.000   0 2.750
SHLYT8 28/07/2016 Put 17.500 0.170 0.170 0.000   4 0.170
SHLY48 28/07/2016 Call 18.000 2.325 2.325 0.000   6 2.325
SHLY58 28/07/2016 Put 18.000 0.240 0.240 0.000   0 0.240
SHLYG8 28/07/2016 Call 18.500 1.920 1.920 0.000   0 1.920
SHLYH8 28/07/2016 Put 18.500 0.335 0.335 0.000   110 0.335
SHLYE8 28/07/2016 Call 19.000 1.545 1.545 0.000   37 1.545
SHLYF8 28/07/2016 Put 19.000 0.460 0.460 0.000   20 0.460
SHLYI8 28/07/2016 Call 19.500 1.215 1.215 0.000   47 1.215
SHLYJ8 28/07/2016 Put 19.500 0.625 0.625 0.000   0 0.625
SHLYC8 28/07/2016 Call 20.000 0.925 0.925 0.000   1,475 0.925
SHLYD8 28/07/2016 Put 20.000 0.840 0.840 0.000   0 0.840
SHLYM8 28/07/2016 Call 20.500 0.685 0.685 0.000   540 0.685
SHLYN8 28/07/2016 Put 20.500 1.100 1.100 0.000   0 1.100
SHLYA8 28/07/2016 Call 21.000 0.495 0.495 0.000   0 0.495
SHLYB8 28/07/2016 Put 21.000 1.410 1.410 0.000   0 1.410
SHLYK8 28/07/2016 Call 21.500 0.350 0.350 0.000   40 0.350
SHLYL8 28/07/2016 Put 21.500 1.765 1.765 0.000   0 1.765
SHLY88 28/07/2016 Call 22.000 0.245 0.245 0.000   0 0.245
SHLY98 28/07/2016 Put 22.000 2.160 2.160 0.000   20 2.160
SHLZ48 28/07/2016 Call 22.500 0.170 0.170 0.000   0 0.170
SHLZ58 28/07/2016 Put 22.500 2.585 2.585 0.000   0 2.585
SHLCK9 28/07/2016 Call 23.000 0.120 0.120 0.000   0 0.120
SHLCL9 28/07/2016 Put 23.000 3.035 3.035 0.000   0 3.035
SHLDZ9 28/07/2016 Call 23.500 0.085 0.085 0.000   0 0.085
SHLE19 28/07/2016 Put 23.500 3.500 3.500 0.000   0 3.500
SHLE29 28/07/2016 Call 24.000 0.060 0.060 0.000   0 0.060
SHLE39 28/07/2016 Put 24.000 3.980 3.980 0.000   0 3.980
SHLB69 25/08/2016 Call 14.000 6.125 6.125 0.000   0 6.125
SHLB79 25/08/2016 Put 14.000 0.025 0.025 0.000   0 0.025
SHLZO8 25/08/2016 Call 14.500 5.630 5.630 0.000   0 5.630
SHLZP8 25/08/2016 Put 14.500 0.040 0.040 0.000   27 0.040
SHLZA8 25/08/2016 Call 15.000 5.140 5.140 0.000   0 5.140
SHLZB8 25/08/2016 Put 15.000 0.055 0.055 0.000   93 0.055
SHLZQ8 25/08/2016 Call 15.500 4.660 4.660 0.000   0 4.660
SHLZR8 25/08/2016 Put 15.500 0.080 0.080 0.000   0 0.080
SHLZE8 25/08/2016 Call 16.000 4.190 4.190 0.000   0 4.190
SHLZF8 25/08/2016 Put 16.000 0.110 0.110 0.000   0 0.110
SHLZU8 25/08/2016 Call 16.500 3.730 3.730 0.000   0 3.730
SHLZV8 25/08/2016 Put 16.500 0.145 0.145 0.000   0 0.145
SHLZC8 25/08/2016 Call 17.000 3.285 3.285 0.000   0 3.285
SHLZD8 25/08/2016 Put 17.000 0.195 0.195 0.000   0 0.195
SHLZS8 25/08/2016 Call 17.500 2.855 2.855 0.000   0 2.855
SHLZT8 25/08/2016 Put 17.500 0.260 0.260 0.000   0 0.260
SHLZG8 25/08/2016 Call 18.000 2.445 2.445 0.000   0 2.445
SHLZH8 25/08/2016 Put 18.000 0.345 0.345 0.000   0 0.345
SHLB29 25/08/2016 Call 18.500 2.060 2.060 0.000   0 2.060
SHLB39 25/08/2016 Put 18.500 0.455 0.455 0.000   6 0.455
SHLZI8 25/08/2016 Call 19.000 1.705 1.705 0.000   6 1.705
SHLZJ8 25/08/2016 Put 19.000 0.595 0.595 0.000   150 0.595
SHLZY8 25/08/2016 Call 19.500 1.385 1.385 0.000   0 1.385
SHLB19 25/08/2016 Put 19.500 0.770 0.770 0.000   94 0.770
SHLZM8 25/08/2016 Call 20.000 1.105 1.105 0.000   0 1.105
SHLZN8 25/08/2016 Put 20.000 0.990 0.990 0.000   20 0.990
SHLZW8 25/08/2016 Call 20.500 0.870 0.870 0.000   775 0.870
SHLZX8 25/08/2016 Put 20.500 1.250 1.250 0.000   0 1.250
SHLZK8 25/08/2016 Call 21.000 0.670 0.670 0.000   0 0.670
SHLZL8 25/08/2016 Put 21.000 1.555 1.555 0.000   0 1.555
SHLZ88 25/08/2016 Call 21.500 0.510 0.510 0.000   0 0.510
SHLZ98 25/08/2016 Put 21.500 1.895 1.895 0.000   0 1.895
SHLB49 25/08/2016 Call 22.000 0.385 0.385 0.000   0 0.385
SHLB59 25/08/2016 Put 22.000 2.270 2.270 0.000   0 2.270
SHLC99 25/08/2016 Call 22.500 0.290 0.290 0.000   0 0.290
SHLCF9 25/08/2016 Put 22.500 2.675 2.675 0.000   0 2.675
SHLCM9 25/08/2016 Call 23.000 0.215 0.215 0.000   0 0.215
SHLCN9 25/08/2016 Put 23.000 3.105 3.105 0.000   0 3.105
SHLE49 25/08/2016 Call 23.500 0.160 0.160 0.000   0 0.160
SHLE59 25/08/2016 Put 23.500 3.555 3.555 0.000   0 3.555
SHLE69 25/08/2016 Call 24.000 0.125 0.125 0.000   0 0.125
SHLE79 25/08/2016 Put 24.000 4.025 4.025 0.000   0 4.025
SHLXS8 29/09/2016 Call 13.500 6.635 6.635 0.000   0 6.635
SHLXT8 29/09/2016 Put 13.500 0.045 0.045 0.000   18 0.045
SHLWG8 29/09/2016 Call 14.000 6.140 6.140 0.000   0 6.140
SHLWH8 29/09/2016 Put 14.000 0.070 0.070 0.000   32 0.070
SHLS88 29/09/2016 Call 14.500 5.650 5.650 0.000   0 5.650
SHLS98 29/09/2016 Put 14.500 0.095 0.095 0.000   0 0.095
SHLSO8 29/09/2016 Call 15.000 5.160 5.160 0.000   0 5.160
SHLSP8 29/09/2016 Put 15.000 0.120 0.120 0.000   0 0.120
SHLSA8 29/09/2016 Call 15.500 4.675 4.675 0.000   0 4.675
SHLSB8 29/09/2016 Put 15.500 0.155 0.155 0.000   0 0.155
SHLR68 29/09/2016 Call 16.000 4.205 4.205 0.000   0 4.205
SHLR78 29/09/2016 Put 16.000 0.205 0.205 0.000   50 0.205
SHLSC8 29/09/2016 Call 16.500 3.745 3.745 0.000   0 3.745
SHLSD8 29/09/2016 Put 16.500 0.265 0.265 0.000   0 0.265
SHLSW8 29/09/2016 Call 17.000 3.300 3.300 0.000   24 3.300
SHLSX8 29/09/2016 Put 17.000 0.340 0.340 0.000   185 0.340
SHLSK8 29/09/2016 Call 17.500 2.875 2.875 0.000   1 2.875
SHLSL8 29/09/2016 Put 17.500 0.440 0.440 0.000   50 0.440
SHLSU8 29/09/2016 Call 18.000 2.475 2.475 0.000   0 2.475
SHLSV8 29/09/2016 Put 18.000 0.565 0.565 0.000   0 0.565
SHLSI8 29/09/2016 Call 18.500 2.100 2.100 0.000   0 2.100
SHLSJ8 29/09/2016 Put 18.500 0.715 0.715 0.000   200 0.715
SHLSG8 29/09/2016 Call 19.000 1.760 1.760 0.000   14 1.760
SHLSH8 29/09/2016 Put 19.000 0.895 0.895 0.000   56 0.895
SHLSM8 29/09/2016 Call 19.500 1.455 1.455 0.000   0 1.455
SHLSN8 29/09/2016 Put 19.500 1.115 1.115 0.000   0 1.115
SHLR98 29/09/2016 Call 20.000 1.185 1.185 1.150 30 115 1.185
SHLR88 29/09/2016 Put 20.000 1.370 1.370 0.000   0 1.370
SHLSQ8 29/09/2016 Call 20.500 0.950 0.950 0.000   109 0.950
SHLSR8 29/09/2016 Put 20.500 1.660 1.660 0.000   0 1.660
SHLSE8 29/09/2016 Call 21.000 0.750 0.750 0.000   960 0.750
SHLSF8 29/09/2016 Put 21.000 1.975 1.975 0.000   0 1.975
SHLSS8 29/09/2016 Call 21.500 0.590 0.590 0.000   126 0.590
SHLST8 29/09/2016 Put 21.500 2.325 2.325 0.000   0 2.325
SHLSY8 29/09/2016 Call 22.000 0.455 0.455 0.000   200 0.455
SHLSZ8 29/09/2016 Put 22.000 2.705 2.705 0.000   18 2.705
SHLT38 29/09/2016 Call 22.500 0.355 0.355 0.000   0 0.355
SHLT48 29/09/2016 Put 22.500 3.110 3.110 0.000   0 3.110
SHLU68 29/09/2016 Call 23.000 0.275 0.275 0.000   0 0.275
SHLU78 29/09/2016 Put 23.000 3.535 3.535 0.000   0 3.535
SHLUI8 29/09/2016 Call 23.500 0.215 0.215 0.000   0 0.215
SHLUJ8 29/09/2016 Put 23.500 3.985 3.985 0.000   0 3.985
SHLUQ8 29/09/2016 Call 24.000 0.175 0.175 0.000   0 0.175
SHLUR8 29/09/2016 Put 24.000 4.440 4.440 0.000   0 4.440
SHLDT9 27/10/2016 Call 15.500 4.690 4.690 0.000   0 4.690
SHLDU9 27/10/2016 Put 15.500 0.195 0.195 0.000   0 0.195
SHLCU9 27/10/2016 Call 16.000 4.220 4.220 0.000   0 4.220
SHLCV9 27/10/2016 Put 16.000 0.250 0.250 0.000   0 0.250
SHLDR9 27/10/2016 Call 16.500 3.770 3.770 0.000   0 3.770
SHLDS9 27/10/2016 Put 16.500 0.315 0.315 0.000   0 0.315
SHLCW9 27/10/2016 Call 17.000 3.335 3.335 0.000   0 3.335
SHLCX9 27/10/2016 Put 17.000 0.400 0.400 0.000   0 0.400
SHLDV9 27/10/2016 Call 17.500 2.920 2.920 0.000   0 2.920
SHLDW9 27/10/2016 Put 17.500 0.505 0.505 0.000   0 0.505
SHLCY9 27/10/2016 Call 18.000 2.530 2.530 0.000   0 2.530
SHLCZ9 27/10/2016 Put 18.000 0.640 0.640 0.000   0 0.640
SHLD59 27/10/2016 Call 18.500 2.165 2.165 0.000   0 2.165
SHLD69 27/10/2016 Put 18.500 0.800 0.800 0.000   0 0.800
SHLDN9 27/10/2016 Call 19.000 1.825 1.825 0.000   0 1.825
SHLDO9 27/10/2016 Put 19.000 0.985 0.985 0.000   0 0.985
SHLD79 27/10/2016 Call 19.500 1.525 1.525 0.000   0 1.525
SHLD89 27/10/2016 Put 19.500 1.210 1.210 0.000   0 1.210
SHLDP9 27/10/2016 Call 20.000 1.260 1.260 0.000   0 1.260
SHLDQ9 27/10/2016 Put 20.000 1.465 1.465 0.000   0 1.465
SHLD39 27/10/2016 Call 20.500 1.025 1.025 0.000   0 1.025
SHLD49 27/10/2016 Put 20.500 1.750 1.750 0.000   0 1.750
SHLDL9 27/10/2016 Call 21.000 0.830 0.830 0.000   0 0.830
SHLDM9 27/10/2016 Put 21.000 2.065 2.065 0.000   0 2.065
SHLD19 27/10/2016 Call 21.500 0.665 0.665 0.000   0 0.665
SHLD29 27/10/2016 Put 21.500 2.410 2.410 0.000   0 2.410
SHLD99 27/10/2016 Call 22.000 0.530 0.530 0.000   0 0.530
SHLDK9 27/10/2016 Put 22.000 2.785 2.785 0.000   0 2.785
SHLCS9 27/10/2016 Call 22.500 0.420 0.420 0.000   0 0.420
SHLCT9 27/10/2016 Put 22.500 3.175 3.175 0.000   0 3.175
SHLDX9 27/10/2016 Call 23.000 0.330 0.330 0.000   0 0.330
SHLDY9 27/10/2016 Put 23.000 3.600 3.600 0.000   0 3.600
SHLE89 27/10/2016 Call 23.500 0.265 0.265 0.000   0 0.265
SHLE99 27/10/2016 Put 23.500 4.035 4.035 0.000   0 4.035
SHLEF9 27/10/2016 Call 24.000 0.210 0.210 0.000   0 0.210
SHLEG9 27/10/2016 Put 24.000 4.485 4.485 0.000   0 4.485
SHLXU8 22/12/2016 Call 13.500 6.640 6.640 0.000   0 6.640
SHLXV8 22/12/2016 Put 13.500 0.115 0.115 0.000   0 0.115
SHLXD8 22/12/2016 Call 14.000 6.145 6.145 0.000   0 6.145
SHLXF8 22/12/2016 Put 14.000 0.145 0.145 0.000   0 0.145
SHLXB8 22/12/2016 Call 14.500 5.650 5.650 0.000   0 5.650
SHLXC8 22/12/2016 Put 14.500 0.180 0.180 0.000   0 0.180
SHLWQ8 22/12/2016 Call 15.000 5.170 5.170 0.000   0 5.170
SHLWR8 22/12/2016 Put 15.000 0.225 0.225 0.000   0 0.225
SHLWU8 22/12/2016 Call 15.500 4.705 4.705 0.000   0 4.705
SHLWV8 22/12/2016 Put 15.500 0.280 0.280 0.000   0 0.280
SHLWI8 22/12/2016 Call 16.000 4.260 4.260 0.000   0 4.260
SHLWJ8 22/12/2016 Put 16.000 0.350 0.350 0.000   0 0.350
SHLWW8 22/12/2016 Call 16.500 3.825 3.825 0.000   0 3.825
SHLWX8 22/12/2016 Put 16.500 0.430 0.430 0.000   10 0.430
SHLWK8 22/12/2016 Call 17.000 3.410 3.410 0.000   0 3.410
SHLWL8 22/12/2016 Put 17.000 0.535 0.535 0.000   34 0.535
SHLWY8 22/12/2016 Call 17.500 3.010 3.010 0.000   180 3.010
SHLWZ8 22/12/2016 Put 17.500 0.660 0.660 0.000   200 0.660
SHLX78 22/12/2016 Call 18.000 2.640 2.640 0.000   11 2.640
SHLX88 22/12/2016 Put 18.000 0.800 0.800 0.000   30 0.800
SHLX18 22/12/2016 Call 18.500 2.295 2.295 0.000   0 2.295
SHLX28 22/12/2016 Put 18.500 0.975 0.975 0.000   14 0.975
SHLX58 22/12/2016 Call 19.000 1.975 1.975 0.000   10 1.975
SHLX68 22/12/2016 Put 19.000 1.165 1.165 0.000   0 1.165
SHLWO8 22/12/2016 Call 19.500 1.685 1.685 0.000   128 1.685
SHLWP8 22/12/2016 Put 19.500 1.385 1.385 0.000   0 1.385
SHLX38 22/12/2016 Call 20.000 1.430 1.430 0.000   173 1.430
SHLX48 22/12/2016 Put 20.000 1.640 1.640 0.000   0 1.640
SHLWM8 22/12/2016 Call 20.500 1.200 1.200 0.000   54 1.200
SHLWN8 22/12/2016 Put 20.500 1.920 1.920 0.000   0 1.920
SHLX98 22/12/2016 Call 21.000 1.005 1.005 0.000   52 1.005
SHLXA8 22/12/2016 Put 21.000 2.225 2.225 0.000   0 2.225
SHLWS8 22/12/2016 Call 21.500 0.835 0.835 0.000   51 0.835
SHLWT8 22/12/2016 Put 21.500 2.560 2.560 0.000   0 2.560
SHLXW8 22/12/2016 Call 22.000 0.690 0.690 0.000   90 0.690
SHLXY8 22/12/2016 Put 22.000 2.915 2.915 0.000   0 2.915
SHLZ68 22/12/2016 Call 22.500 0.570 0.570 0.000   0 0.570
SHLZ78 22/12/2016 Put 22.500 3.300 3.300 0.000   0 3.300
SHLCO9 22/12/2016 Call 23.000 0.475 0.475 0.000   101 0.475
SHLCP9 22/12/2016 Put 23.000 3.705 3.705 0.000   0 3.705
SHLEH9 22/12/2016 Call 23.500 0.400 0.400 0.000   0 0.400
SHLEI9 22/12/2016 Put 23.500 4.145 4.145 0.000   0 4.145
SHLEJ9 22/12/2016 Call 24.000 0.340 0.340 0.000   0 0.340
SHLEK9 22/12/2016 Put 24.000 4.585 4.585 0.000   0 4.585
SHLBL9 30/03/2017 Call 14.500 5.675 5.675 0.000   0 5.675
SHLBM9 30/03/2017 Put 14.500 0.315 0.315 0.000   0 0.315
SHLC59 30/03/2017 Call 15.000 5.215 5.215 0.000   0 5.215
SHLC69 30/03/2017 Put 15.000 0.380 0.380 0.000   0 0.380
SHLBQ9 30/03/2017 Call 15.500 4.765 4.765 0.000   0 4.765
SHLBR9 30/03/2017 Put 15.500 0.460 0.460 0.000   0 0.460
SHLC79 30/03/2017 Call 16.000 4.330 4.330 0.000   0 4.330
SHLC89 30/03/2017 Put 16.000 0.555 0.555 0.000   0 0.555
SHLBS9 30/03/2017 Call 16.500 3.915 3.915 0.000   0 3.915
SHLBT9 30/03/2017 Put 16.500 0.660 0.660 0.000   0 0.660
SHLBH9 30/03/2017 Call 17.000 3.520 3.520 0.000   0 3.520
SHLBI9 30/03/2017 Put 17.000 0.795 0.795 0.780 15 90 0.795
SHLBW9 30/03/2017 Call 17.500 3.145 3.145 0.000   0 3.145
SHLBX9 30/03/2017 Put 17.500 0.935 0.935 0.935 20 55 0.935
SHLBJ9 30/03/2017 Call 18.000 2.795 2.795 0.000   0 2.795
SHLBK9 30/03/2017 Put 18.000 1.115 1.115 0.000   0 1.115
SHLBU9 30/03/2017 Call 18.500 2.470 2.470 0.000   0 2.470
SHLBV9 30/03/2017 Put 18.500 1.305 1.305 0.000   0 1.305
SHLBF9 30/03/2017 Call 19.000 2.170 2.170 0.000   0 2.170
SHLBG9 30/03/2017 Put 19.000 1.525 1.525 0.000   0 1.525
SHLC19 30/03/2017 Call 19.500 1.895 1.895 0.000   0 1.895
SHLC29 30/03/2017 Put 19.500 1.760 1.760 0.000   0 1.760
SHLB89 30/03/2017 Call 20.000 1.640 1.640 0.000   0 1.640
SHLB99 30/03/2017 Put 20.000 2.020 2.020 0.000   0 2.020
SHLBY9 30/03/2017 Call 20.500 1.415 1.415 0.000   0 1.415
SHLBZ9 30/03/2017 Put 20.500 2.305 2.305 0.000   0 2.305
SHLBO9 30/03/2017 Call 21.000 1.210 1.210 0.000   8 1.210
SHLBP9 30/03/2017 Put 21.000 2.605 2.605 0.000   0 2.605
SHLC39 30/03/2017 Call 21.500 1.030 1.030 0.000   0 1.030
SHLC49 30/03/2017 Put 21.500 2.930 2.930 0.000   0 2.930
SHLCG9 30/03/2017 Call 22.000 0.870 0.870 0.000   0 0.870
SHLCH9 30/03/2017 Put 22.000 3.270 3.270 0.000   0 3.270
SHLCI9 30/03/2017 Call 22.500 0.735 0.735 0.000   20 0.735
SHLCJ9 30/03/2017 Put 22.500 3.635 3.635 0.000   0 3.635
SHLCQ9 30/03/2017 Call 23.000 0.610 0.610 0.000   0 0.610
SHLCR9 30/03/2017 Put 23.000 4.015 4.015 0.000   0 4.015
SHLEL9 30/03/2017 Call 23.500 0.515 0.515 0.000   0 0.515
SHLEM9 30/03/2017 Put 23.500 4.410 4.410 0.000   0 4.410
SHLEN9 30/03/2017 Call 24.000 0.430 0.430 0.000   0 0.430
SHLEO9 30/03/2017 Put 24.000 4.815 4.815 0.000   0 4.815

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.