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 21.900 Down -0.180 21.870 22.220 22.000 22.280 21.760 1,181,533 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLXU8 22/12/2016 Call 13.500 8.405 8.405 0.000   0 8.405
SHLXV8 22/12/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLXD8 22/12/2016 Call 14.000 7.905 7.905 0.000   0 7.905
SHLXF8 22/12/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLXB8 22/12/2016 Call 14.500 7.410 7.410 0.000   0 7.410
SHLXC8 22/12/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLWQ8 22/12/2016 Call 15.000 6.910 6.910 0.000   0 6.910
SHLWR8 22/12/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLWU8 22/12/2016 Call 15.500 6.410 6.410 0.000   0 6.410
SHLWV8 22/12/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLWI8 22/12/2016 Call 16.000 5.910 5.910 0.000   0 5.910
SHLWJ8 22/12/2016 Put 16.000 0.000 0.000 0.000   0 0.000
SHLWW8 22/12/2016 Call 16.500 5.410 5.410 0.000   0 5.410
SHLWX8 22/12/2016 Put 16.500 0.000 0.000 0.000   10 0.000
SHLWK8 22/12/2016 Call 17.000 4.910 4.910 0.000   0 4.910
SHLWL8 22/12/2016 Put 17.000 0.000 0.000 0.000   34 0.000
SHLWY8 22/12/2016 Call 17.500 4.410 4.410 0.000   0 4.410
SHLWZ8 22/12/2016 Put 17.500 0.000 0.000 0.000   200 0.000
SHLX78 22/12/2016 Call 18.000 3.910 3.910 0.000   20 3.910
SHLX88 22/12/2016 Put 18.000 0.000 0.000 0.000   70 0.000
SHLX18 22/12/2016 Call 18.500 3.410 3.410 0.000   0 3.410
SHLX28 22/12/2016 Put 18.500 0.000 0.000 0.000   14 0.000
SHLX58 22/12/2016 Call 19.000 2.910 2.910 0.000   0 2.910
SHLX68 22/12/2016 Put 19.000 0.000 0.000 0.000   50 0.000
SHLWO8 22/12/2016 Call 19.500 2.410 2.410 0.000   0 2.410
SHLWP8 22/12/2016 Put 19.500 0.002 0.002 0.000   5 0.002
SHLX38 22/12/2016 Call 20.000 1.915 1.915 0.000   0 1.915
SHLX48 22/12/2016 Put 20.000 0.008 0.008 0.000   58 0.008
SHLWM8 22/12/2016 Call 20.500 1.430 1.430 0.000   30 1.430
SHLWN8 22/12/2016 Put 20.500 0.025 0.025 0.000   70 0.025
SHLX98 22/12/2016 Call 21.000 0.975 0.975 0.000   500 0.975
SHLXA8 22/12/2016 Put 21.000 0.075 0.075 0.080 200 515 0.075
SHLP99 22/12/2016 Call 21.010 0.970 0.970 0.000   20 0.970
SHLPK9 22/12/2016 Put 21.010 0.075 0.075 0.000   0 0.075
SHLWS8 22/12/2016 Call 21.500 0.585 0.585 0.000 120 663 0.585
SHLWT8 22/12/2016 Put 21.500 0.185 0.185 0.000   125 0.185
SHLPL9 22/12/2016 Call 21.510 0.575 0.575 0.000   50 0.575
SHLPM9 22/12/2016 Put 21.510 0.190 0.190 0.000   50 0.190
SHLXW8 22/12/2016 Call 22.000 0.290 0.290 0.000   90 0.290
SHLXY8 22/12/2016 Put 22.000 0.395 0.395 0.000   126 0.395
SHLZ68 22/12/2016 Call 22.500 0.115 0.115 0.000   143 0.115
SHLZ78 22/12/2016 Put 22.500 0.720 0.720 0.000   70 0.720
SHLCO9 22/12/2016 Call 23.000 0.035 0.035 0.000   184 0.035
SHLCP9 22/12/2016 Put 23.000 1.135 1.135 0.000   0 1.135
SHLEH9 22/12/2016 Call 23.500 0.008 0.008 0.000   87 0.008
SHLEI9 22/12/2016 Put 23.500 1.610 1.610 0.000   0 1.610
SHLEJ9 22/12/2016 Call 24.000 0.001 0.001 0.000   57 0.001
SHLEK9 22/12/2016 Put 24.000 2.100 2.100 0.000   0 2.100
SHLFL9 22/12/2016 Call 24.500 0.000 0.000 0.000   82 0.000
SHLFM9 22/12/2016 Put 24.500 2.600 2.600 0.000   0 2.600
SHLFJ9 22/12/2016 Call 25.000 0.000 0.000 0.000   204 0.000
SHLFK9 22/12/2016 Put 25.000 3.100 3.100 0.000   0 3.100
SHLG49 22/12/2016 Call 25.500 0.000 0.000 0.000   0 0.000
SHLG59 22/12/2016 Put 25.500 3.600 3.600 0.000   0 3.600
SHLL59 22/12/2016 Call 26.500 0.000 0.000 0.000   0 0.000
SHLL69 22/12/2016 Put 26.500 4.600 4.600 0.000   0 4.600
SHLSR9 24/01/2017 Call 16.500 5.435 5.435 0.000   0 5.435
SHLSS9 24/01/2017 Put 16.500 0.000 0.000 0.000   0 0.000
SHLPZ9 24/01/2017 Call 17.000 4.935 4.935 0.000   0 4.935
SHLQ19 24/01/2017 Put 17.000 0.000 0.000 0.000   0 0.000
SHLPP9 24/01/2017 Call 17.500 4.435 4.435 0.000   0 4.435
SHLPQ9 24/01/2017 Put 17.500 0.000 0.000 0.000   0 0.000
SHLPR9 24/01/2017 Call 18.000 3.935 3.935 0.000   0 3.935
SHLPS9 24/01/2017 Put 18.000 0.001 0.001 0.000   0 0.001
SHLM99 24/01/2017 Call 18.500 3.440 3.440 0.000   0 3.440
SHLMA9 24/01/2017 Put 18.500 0.004 0.004 0.000   0 0.004
SHLLL9 24/01/2017 Call 19.000 2.940 2.940 0.000   0 2.940
SHLLM9 24/01/2017 Put 19.000 0.010 0.010 0.000   120 0.010
SHLM59 24/01/2017 Call 19.500 2.445 2.445 0.000   0 2.445
SHLM69 24/01/2017 Put 19.500 0.030 0.030 0.000   0 0.030
SHLLJ9 24/01/2017 Call 20.000 1.965 1.965 0.000   0 1.965
SHLLK9 24/01/2017 Put 20.000 0.065 0.065 0.000   0 0.065
SHLRN9 24/01/2017 Call 20.010 1.955 1.955 0.000   10 1.955
SHLRM9 24/01/2017 Put 20.010 0.065 0.065 0.000   0 0.065
SHLM39 24/01/2017 Call 20.500 1.520 1.520 0.000   0 1.520
SHLM49 24/01/2017 Put 20.500 0.125 0.125 0.000   44 0.125
SHLLP9 24/01/2017 Call 21.000 1.125 1.125 0.000   0 1.125
SHLLQ9 24/01/2017 Put 21.000 0.225 0.225 0.000   30 0.225
SHLM19 24/01/2017 Call 21.500 0.790 0.790 0.000   9 0.790
SHLM29 24/01/2017 Put 21.500 0.385 0.385 0.340 20 28 0.385
SHLLN9 24/01/2017 Call 22.000 0.520 0.520 0.000 120 166 0.520
SHLLO9 24/01/2017 Put 22.000 0.615 0.615 0.000   20 0.615
SHLU69 24/01/2017 Call 22.010 0.515 0.515 0.000   0 0.515
SHLU59 24/01/2017 Put 22.010 0.615 0.615 0.000   0 0.615
SHLLB9 24/01/2017 Call 22.500 0.320 0.320 0.000   184 0.320
SHLLC9 24/01/2017 Put 22.500 0.915 0.915 0.000   0 0.915
SHLLT9 24/01/2017 Call 23.000 0.185 0.185 0.000   272 0.185
SHLLU9 24/01/2017 Put 23.000 1.285 1.285 0.000   0 1.285
SHLLD9 24/01/2017 Call 23.500 0.100 0.100 0.000   20 0.100
SHLLE9 24/01/2017 Put 23.500 1.700 1.700 0.000   0 1.700
SHLLR9 24/01/2017 Call 24.000 0.050 0.050 0.000   0 0.050
SHLLS9 24/01/2017 Put 24.000 2.155 2.155 0.000   0 2.155
SHLLH9 24/01/2017 Call 24.500 0.025 0.025 0.000   0 0.025
SHLLI9 24/01/2017 Put 24.500 2.625 2.625 0.000   0 2.625
SHLLY9 24/01/2017 Call 25.000 0.010 0.010 0.000   0 0.010
SHLLZ9 24/01/2017 Put 25.000 3.115 3.115 0.000   0 3.115
SHLLF9 24/01/2017 Call 25.500 0.004 0.004 0.000   0 0.004
SHLLG9 24/01/2017 Put 25.500 3.605 3.605 0.000   0 3.605
SHLLW9 24/01/2017 Call 26.000 0.002 0.002 0.000   0 0.002
SHLLX9 24/01/2017 Put 26.000 4.105 4.105 0.000   0 4.105
SHLM79 24/01/2017 Call 26.500 0.001 0.001 0.000   0 0.001
SHLM89 24/01/2017 Put 26.500 4.600 4.600 0.000   0 4.600
SHLMJ9 24/01/2017 Call 27.000 0.000 0.000 0.000   0 0.000
SHLMK9 24/01/2017 Put 27.000 5.100 5.100 0.000   0 5.100
SHLST9 23/02/2017 Call 16.500 5.460 5.460 0.000   0 5.460
SHLSU9 23/02/2017 Put 16.500 0.002 0.002 0.000   0 0.002
SHLQ29 23/02/2017 Call 17.000 4.960 4.960 0.000   0 4.960
SHLQ39 23/02/2017 Put 17.000 0.004 0.004 0.000   0 0.004
SHLPT9 23/02/2017 Call 17.500 4.465 4.465 0.000   0 4.465
SHLPU9 23/02/2017 Put 17.500 0.009 0.009 0.000   20 0.009
SHLPV9 23/02/2017 Call 18.000 3.970 3.970 0.000   0 3.970
SHLPW9 23/02/2017 Put 18.000 0.020 0.020 0.000   54 0.020
SHLPN9 23/02/2017 Call 18.500 3.475 3.475 0.000   20 3.475
SHLPO9 23/02/2017 Put 18.500 0.040 0.040 0.000   15 0.040
SHLP19 23/02/2017 Call 19.000 2.995 2.995 0.000   0 2.995
SHLP29 23/02/2017 Put 19.000 0.070 0.070 0.000   10 0.070
SHLNY9 23/02/2017 Call 19.500 2.540 2.540 0.000   0 2.540
SHLNZ9 23/02/2017 Put 19.500 0.115 0.115 0.000   24 0.115
SHLMZ9 23/02/2017 Call 20.000 2.105 2.105 0.000   0 2.105
SHLN19 23/02/2017 Put 20.000 0.185 0.185 0.000   0 0.185
SHLRP9 23/02/2017 Call 20.010 2.100 2.100 0.000   0 2.100
SHLRO9 23/02/2017 Put 20.010 0.185 0.185 0.000   0 0.185
SHLNS9 23/02/2017 Call 20.500 1.710 1.710 0.000   50 1.710
SHLNT9 23/02/2017 Put 20.500 0.285 0.285 0.000   21 0.285
SHLMX9 23/02/2017 Call 21.000 1.350 1.350 0.000   50 1.350
SHLMY9 23/02/2017 Put 21.000 0.420 0.420 0.000   5 0.420
SHLN69 23/02/2017 Call 21.500 1.030 1.030 0.000   23 1.030
SHLN79 23/02/2017 Put 21.500 0.600 0.600 0.000   0 0.600
SHLNM9 23/02/2017 Call 22.000 0.770 0.770 0.000   59 0.770
SHLNN9 23/02/2017 Put 22.000 0.835 0.835 0.000   0 0.835
SHLN89 23/02/2017 Call 22.500 0.550 0.550 0.000   0 0.550
SHLN99 23/02/2017 Put 22.500 1.120 1.120 0.000   50 1.120
SHLNK9 23/02/2017 Call 23.000 0.385 0.385 0.000   0 0.385
SHLNL9 23/02/2017 Put 23.000 1.450 1.450 0.000   0 1.450
SHLN29 23/02/2017 Call 23.500 0.260 0.260 0.000   74 0.260
SHLN39 23/02/2017 Put 23.500 1.830 1.830 0.000   0 1.830
SHLNQ9 23/02/2017 Call 24.000 0.170 0.170 0.000   0 0.170
SHLNR9 23/02/2017 Put 24.000 2.245 2.245 0.000   0 2.245
SHLN49 23/02/2017 Call 24.500 0.110 0.110 0.000   0 0.110
SHLN59 23/02/2017 Put 24.500 2.685 2.685 0.000   0 2.685
SHLNO9 23/02/2017 Call 25.000 0.070 0.070 0.000   0 0.070
SHLNP9 23/02/2017 Put 25.000 3.150 3.150 0.000   0 3.150
SHLMT9 23/02/2017 Call 25.500 0.045 0.045 0.000   0 0.045
SHLMU9 23/02/2017 Put 25.500 3.625 3.625 0.000   0 3.625
SHLNW9 23/02/2017 Call 26.000 0.025 0.025 0.000   0 0.025
SHLNX9 23/02/2017 Put 26.000 4.110 4.110 0.000   0 4.110
SHLMV9 23/02/2017 Call 26.500 0.015 0.015 0.000   34 0.015
SHLMW9 23/02/2017 Put 26.500 4.605 4.605 0.000   0 4.605
SHLNU9 23/02/2017 Call 27.000 0.008 0.008 0.000   0 0.008
SHLNV9 23/02/2017 Put 27.000 5.100 5.100 0.000   0 5.100
SHLBL9 30/03/2017 Call 14.500 7.460 7.460 0.000   0 7.460
SHLBM9 30/03/2017 Put 14.500 0.009 0.009 0.000   0 0.009
SHLC59 30/03/2017 Call 15.000 6.965 6.965 0.000   0 6.965
SHLC69 30/03/2017 Put 15.000 0.015 0.015 0.000   0 0.015
SHLBQ9 30/03/2017 Call 15.500 6.465 6.465 0.000   0 6.465
SHLBR9 30/03/2017 Put 15.500 0.025 0.025 0.000   0 0.025
SHLC79 30/03/2017 Call 16.000 5.965 5.965 0.000   0 5.965
SHLC89 30/03/2017 Put 16.000 0.035 0.035 0.000   0 0.035
SHLBS9 30/03/2017 Call 16.500 5.470 5.470 0.000   0 5.470
SHLBT9 30/03/2017 Put 16.500 0.050 0.050 0.000   0 0.050
SHLBH9 30/03/2017 Call 17.000 4.970 4.970 0.000   0 4.970
SHLBI9 30/03/2017 Put 17.000 0.060 0.060 0.000   30 0.060
SHLBW9 30/03/2017 Call 17.500 4.475 4.475 0.000   0 4.475
SHLBX9 30/03/2017 Put 17.500 0.080 0.080 0.000   44 0.080
SHLBJ9 30/03/2017 Call 18.000 3.985 3.985 0.000   0 3.985
SHLBK9 30/03/2017 Put 18.000 0.110 0.110 0.000   40 0.110
SHLBU9 30/03/2017 Call 18.500 3.500 3.500 0.000   0 3.500
SHLBV9 30/03/2017 Put 18.500 0.150 0.150 0.000   30 0.150
SHLBF9 30/03/2017 Call 19.000 3.030 3.030 0.000   0 3.030
SHLBG9 30/03/2017 Put 19.000 0.205 0.205 0.000   10 0.205
SHLC19 30/03/2017 Call 19.500 2.580 2.580 0.000   0 2.580
SHLC29 30/03/2017 Put 19.500 0.280 0.280 0.000   0 0.280
SHLB89 30/03/2017 Call 20.000 2.160 2.160 0.000   0 2.160
SHLB99 30/03/2017 Put 20.000 0.390 0.390 0.000   0 0.390
SHLIL9 30/03/2017 Call 20.010 1.960 1.960 0.000   0 1.960
SHLIK9 30/03/2017 Put 20.010 0.390 0.390 0.000   20 0.390
SHLBY9 30/03/2017 Call 20.500 1.780 1.780 0.000   0 1.780
SHLBZ9 30/03/2017 Put 20.500 0.525 0.525 0.000   110 0.525
SHLIM9 30/03/2017 Call 20.510 1.610 1.610 0.000   0 1.610
SHLIN9 30/03/2017 Put 20.510 0.525 0.525 0.000   0 0.525
SHLBO9 30/03/2017 Call 21.000 1.435 1.435 0.000   100 1.435
SHLBP9 30/03/2017 Put 21.000 0.700 0.700 0.000   0 0.700
SHLIP9 30/03/2017 Call 21.010 1.300 1.300 0.000   0 1.300
SHLIO9 30/03/2017 Put 21.010 0.700 0.700 0.000   0 0.700
SHLC39 30/03/2017 Call 21.500 1.135 1.135 0.000   545 1.135
SHLC49 30/03/2017 Put 21.500 0.915 0.915 0.000   0 0.915
SHLIQ9 30/03/2017 Call 21.510 1.025 1.025 0.000   15 1.025
SHLIR9 30/03/2017 Put 21.510 0.910 0.910 0.000   0 0.910
SHLCG9 30/03/2017 Call 22.000 0.875 0.875 0.000   850 0.875
SHLCH9 30/03/2017 Put 22.000 1.170 1.170 0.000   0 1.170
SHLIT9 30/03/2017 Call 22.010 0.795 0.795 1.360 15 15 0.795
SHLIS9 30/03/2017 Put 22.010 1.170 1.170 0.000   0 1.170
SHLCI9 30/03/2017 Call 22.500 0.660 0.660 0.000   450 0.660
SHLCJ9 30/03/2017 Put 22.500 1.470 1.470 0.000   25 1.470
SHLIU9 30/03/2017 Call 22.510 0.600 0.600 0.640 20 20 0.600
SHLIV9 30/03/2017 Put 22.510 1.465 1.465 0.000   0 1.465
SHLCQ9 30/03/2017 Call 23.000 0.485 0.485 0.000   460 0.485
SHLCR9 30/03/2017 Put 23.000 1.810 1.810 0.000   25 1.810
SHLIX9 30/03/2017 Call 23.010 0.445 0.445 0.000   0 0.445
SHLIW9 30/03/2017 Put 23.010 1.805 1.805 0.000   36 1.805
SHLEL9 30/03/2017 Call 23.500 0.355 0.355 0.000   53 0.355
SHLEM9 30/03/2017 Put 23.500 2.185 2.185 0.000   0 2.185
SHLEN9 30/03/2017 Call 24.000 0.250 0.250 0.000   10 0.250
SHLEO9 30/03/2017 Put 24.000 2.595 2.595 0.000   0 2.595
SHLFP9 30/03/2017 Call 24.500 0.180 0.180 0.000   4 0.180
SHLFQ9 30/03/2017 Put 24.500 3.025 3.025 0.000   0 3.025
SHLFN9 30/03/2017 Call 25.000 0.125 0.125 0.000   111 0.125
SHLFO9 30/03/2017 Put 25.000 3.475 3.475 0.000   0 3.475
SHLG69 30/03/2017 Call 25.500 0.085 0.085 0.000   0 0.085
SHLG79 30/03/2017 Put 25.500 3.945 3.945 0.000   0 3.945
SHLKK9 30/03/2017 Call 26.000 0.060 0.060 0.000   0 0.060
SHLKL9 30/03/2017 Put 26.000 4.420 4.420 0.000   0 4.420
SHLL79 30/03/2017 Call 26.500 0.040 0.040 0.000   0 0.040
SHLL89 30/03/2017 Put 26.500 4.905 4.905 0.000   0 4.905
SHLML9 30/03/2017 Call 27.000 0.025 0.025 0.000   76 0.025
SHLMM9 30/03/2017 Put 27.000 5.390 5.390 0.000   0 5.390
SHLSV9 27/04/2017 Call 16.500 5.470 5.470 0.000   0 5.470
SHLSW9 27/04/2017 Put 16.500 0.035 0.035 0.000   0 0.035
SHLRS9 27/04/2017 Call 17.000 4.975 4.975 0.000   0 4.975
SHLRT9 27/04/2017 Put 17.000 0.055 0.055 0.000   0 0.055
SHLRU9 27/04/2017 Call 17.500 4.475 4.475 0.000   0 4.475
SHLRV9 27/04/2017 Put 17.500 0.085 0.085 0.000   0 0.085
SHLRW9 27/04/2017 Call 18.000 3.980 3.980 0.000   0 3.980
SHLRX9 27/04/2017 Put 18.000 0.125 0.125 0.000   0 0.125
SHLRY9 27/04/2017 Call 18.500 3.485 3.485 0.000   0 3.485
SHLRZ9 27/04/2017 Put 18.500 0.180 0.180 0.000   0 0.180
SHLS19 27/04/2017 Call 19.000 3.005 3.005 0.000   0 3.005
SHLS29 27/04/2017 Put 19.000 0.250 0.250 0.000   0 0.250
SHLS39 27/04/2017 Call 19.500 2.570 2.570 0.000   0 2.570
SHLS49 27/04/2017 Put 19.500 0.340 0.340 0.000   0 0.340
SHLS59 27/04/2017 Call 20.000 2.175 2.175 0.000   0 2.175
SHLS69 27/04/2017 Put 20.000 0.455 0.455 0.000   0 0.455
SHLS79 27/04/2017 Call 20.500 1.815 1.815 0.000   0 1.815
SHLS89 27/04/2017 Put 20.500 0.600 0.600 0.000   0 0.600
SHLS99 27/04/2017 Call 21.000 1.490 1.490 0.000   0 1.490
SHLSA9 27/04/2017 Put 21.000 0.785 0.785 0.000   0 0.785
SHLSB9 27/04/2017 Call 21.500 1.200 1.200 0.000   0 1.200
SHLSC9 27/04/2017 Put 21.500 1.005 1.005 0.000   0 1.005
SHLSD9 27/04/2017 Call 22.000 0.945 0.945 0.000   0 0.945
SHLSE9 27/04/2017 Put 22.000 1.265 1.265 0.000   0 1.265
SHLSF9 27/04/2017 Call 22.500 0.735 0.735 0.000   0 0.735
SHLSG9 27/04/2017 Put 22.500 1.565 1.565 0.000   0 1.565
SHLSH9 27/04/2017 Call 23.000 0.560 0.560 0.000   68 0.560
SHLSI9 27/04/2017 Put 23.000 1.900 1.900 0.000   0 1.900
SHLSJ9 27/04/2017 Call 23.500 0.425 0.425 0.000   81 0.425
SHLSK9 27/04/2017 Put 23.500 2.265 2.265 0.000   0 2.265
SHLSL9 27/04/2017 Call 24.000 0.315 0.315 0.000   0 0.315
SHLSM9 27/04/2017 Put 24.000 2.660 2.660 0.000   0 2.660
SHLT29 27/04/2017 Call 24.500 0.235 0.235 0.000   0 0.235
SHLT39 27/04/2017 Put 24.500 3.080 3.080 0.000   0 3.080
SHLT49 27/04/2017 Call 25.000 0.175 0.175 0.000   0 0.175
SHLT59 27/04/2017 Put 25.000 3.520 3.520 0.000   0 3.520
SHLT69 27/04/2017 Call 25.500 0.135 0.135 0.000   0 0.135
SHLT79 27/04/2017 Put 25.500 3.975 3.975 0.000   0 3.975
SHLU39 25/05/2017 Call 18.000 3.990 3.990 0.000   0 3.990
SHLU49 25/05/2017 Put 18.000 0.170 0.170 0.000   0 0.170
SHLT89 25/05/2017 Call 18.500 3.515 3.515 0.000   0 3.515
SHLT99 25/05/2017 Put 18.500 0.250 0.250 0.225 49 49 0.250
SHLTA9 25/05/2017 Call 19.000 3.065 3.065 0.000   0 3.065
SHLTB9 25/05/2017 Put 19.000 0.330 0.330 0.000   0 0.330
SHLTC9 25/05/2017 Call 19.500 2.645 2.645 0.000   0 2.645
SHLTD9 25/05/2017 Put 19.500 0.430 0.430 0.000   0 0.430
SHLTE9 25/05/2017 Call 20.000 2.260 2.260 0.000   0 2.260
SHLTF9 25/05/2017 Put 20.000 0.550 0.550 0.000   0 0.550
SHLTG9 25/05/2017 Call 20.500 1.905 1.905 0.000   0 1.905
SHLTH9 25/05/2017 Put 20.500 0.700 0.700 0.000   0 0.700
SHLTI9 25/05/2017 Call 21.000 1.580 1.580 0.000   0 1.580
SHLTJ9 25/05/2017 Put 21.000 0.885 0.885 0.000   0 0.885
SHLTK9 25/05/2017 Call 21.500 1.295 1.295 0.000   101 1.295
SHLTL9 25/05/2017 Put 21.500 1.105 1.105 0.000   0 1.105
SHLTM9 25/05/2017 Call 22.000 1.045 1.045 0.000   0 1.045
SHLTN9 25/05/2017 Put 22.000 1.370 1.370 0.000   0 1.370
SHLTO9 25/05/2017 Call 22.500 0.835 0.835 0.000   31 0.835
SHLTP9 25/05/2017 Put 22.500 1.665 1.665 0.000   0 1.665
SHLTQ9 25/05/2017 Call 23.000 0.660 0.660 0.000   0 0.660
SHLTR9 25/05/2017 Put 23.000 1.990 1.990 0.000   0 1.990
SHLTS9 25/05/2017 Call 23.500 0.515 0.515 0.000   0 0.515
SHLTT9 25/05/2017 Put 23.500 2.345 2.345 0.000   0 2.345
SHLTU9 25/05/2017 Call 24.000 0.395 0.395 0.000   0 0.395
SHLTV9 25/05/2017 Put 24.000 2.730 2.730 0.000   0 2.730
SHLTW9 25/05/2017 Call 24.500 0.310 0.310 0.000   0 0.310
SHLTX9 25/05/2017 Put 24.500 3.140 3.140 0.000   0 3.140
SHLTY9 25/05/2017 Call 25.000 0.240 0.240 0.000   0 0.240
SHLTZ9 25/05/2017 Put 25.000 3.570 3.570 0.000   0 3.570
SHLU19 25/05/2017 Call 25.500 0.195 0.195 0.000   0 0.195
SHLU29 25/05/2017 Put 25.500 4.025 4.025 0.000   0 4.025
SHLSX9 29/06/2017 Call 16.500 5.480 5.480 0.000   0 5.480
SHLSY9 29/06/2017 Put 16.500 0.095 0.095 0.000   0 0.095
SHLQ49 29/06/2017 Call 17.000 4.985 4.985 0.000   0 4.985
SHLQ59 29/06/2017 Put 17.000 0.125 0.125 0.000   0 0.125
SHLJV9 29/06/2017 Call 17.500 4.495 4.495 0.000   0 4.495
SHLJW9 29/06/2017 Put 17.500 0.165 0.165 0.000   0 0.165
SHLJ59 29/06/2017 Call 18.000 4.015 4.015 0.000   0 4.015
SHLJ69 29/06/2017 Put 18.000 0.225 0.225 0.000   0 0.225
SHLJP9 29/06/2017 Call 18.500 3.565 3.565 0.000   0 3.565
SHLJQ9 29/06/2017 Put 18.500 0.300 0.300 0.000   0 0.300
SHLJ39 29/06/2017 Call 19.000 3.135 3.135 0.000   0 3.135
SHLJ49 29/06/2017 Put 19.000 0.390 0.390 0.000   45 0.390
SHLJF9 29/06/2017 Call 19.500 2.735 2.735 0.000   0 2.735
SHLJG9 29/06/2017 Put 19.500 0.505 0.505 0.465 10 0 0.505
SHLJ19 29/06/2017 Call 20.000 2.355 2.355 0.000   0 2.355
SHLJ29 29/06/2017 Put 20.000 0.645 0.645 0.000   0 0.645
SHLJY9 29/06/2017 Call 20.010 2.300 2.300 0.000   9 2.300
SHLJX9 29/06/2017 Put 20.010 0.635 0.635 0.000   185 0.635
SHLJH9 29/06/2017 Call 20.500 2.010 2.010 0.000   0 2.010
SHLJI9 29/06/2017 Put 20.500 0.810 0.810 0.000   0 0.810
SHLJT9 29/06/2017 Call 21.000 1.690 1.690 0.000   0 1.690
SHLJU9 29/06/2017 Put 21.000 1.000 1.000 0.000   0 1.000
SHLJZ9 29/06/2017 Call 21.010 1.665 1.665 1.375 5 111 1.665
SHLK19 29/06/2017 Put 21.010 0.990 0.990 0.000   0 0.990
SHLJB9 29/06/2017 Call 21.500 1.410 1.410 0.000   0 1.410
SHLJC9 29/06/2017 Put 21.500 1.225 1.225 0.000   0 1.225
SHLJR9 29/06/2017 Call 22.000 1.170 1.170 0.000   334 1.170
SHLJS9 29/06/2017 Put 22.000 1.485 1.485 0.000   0 1.485
SHLK39 29/06/2017 Call 22.010 1.155 1.155 0.000   11 1.155
SHLK29 29/06/2017 Put 22.010 1.465 1.465 0.000   90 1.465
SHLJD9 29/06/2017 Call 22.500 0.960 0.960 0.000   250 0.960
SHLJE9 29/06/2017 Put 22.500 1.775 1.775 0.000   100 1.775
SHLJL9 29/06/2017 Call 23.000 0.775 0.775 0.000   0 0.775
SHLJM9 29/06/2017 Put 23.000 2.090 2.090 0.000   0 2.090
SHLK49 29/06/2017 Call 23.010 0.770 0.770 0.000   123 0.770
SHLK59 29/06/2017 Put 23.010 2.065 2.065 0.000   0 2.065
SHLJ79 29/06/2017 Call 23.500 0.625 0.625 0.000   0 0.625
SHLJ89 29/06/2017 Put 23.500 2.445 2.445 0.000   0 2.445
SHLJJ9 29/06/2017 Call 24.000 0.505 0.505 0.000   100 0.505
SHLJK9 29/06/2017 Put 24.000 2.820 2.820 0.000   0 2.820
SHLK79 29/06/2017 Call 24.010 0.500 0.500 0.000   29 0.500
SHLK69 29/06/2017 Put 24.010 2.775 2.775 0.000   0 2.775
SHLJ99 29/06/2017 Call 24.500 0.405 0.405 0.000   20 0.405
SHLJA9 29/06/2017 Put 24.500 3.215 3.215 0.000   0 3.215
SHLJN9 29/06/2017 Call 25.000 0.320 0.320 0.000   40 0.320
SHLJO9 29/06/2017 Put 25.000 3.640 3.640 0.000   0 3.640
SHLK89 29/06/2017 Call 25.500 0.260 0.260 0.000   0 0.260
SHLK99 29/06/2017 Put 25.500 4.075 4.075 0.000   0 4.075
SHLKM9 29/06/2017 Call 26.000 0.200 0.200 0.000   0 0.200
SHLKN9 29/06/2017 Put 26.000 4.525 4.525 0.000   0 4.525
SHLL99 29/06/2017 Call 26.500 0.155 0.155 0.000   0 0.155
SHLLA9 29/06/2017 Put 26.500 4.980 4.980 0.000   0 4.980
SHLMN9 29/06/2017 Call 27.000 0.120 0.120 0.000   0 0.120
SHLMO9 29/06/2017 Put 27.000 5.455 5.455 0.000   0 5.455
SHLSZ9 28/09/2017 Call 16.500 5.470 5.470 0.000   0 5.470
SHLT19 28/09/2017 Put 16.500 0.230 0.230 0.000   0 0.230
SHLSN9 28/09/2017 Call 17.000 4.980 4.980 0.000   0 4.980
SHLSO9 28/09/2017 Put 17.000 0.295 0.295 0.000   0 0.295
SHLRQ9 28/09/2017 Call 17.500 4.500 4.500 0.000   0 4.500
SHLRR9 28/09/2017 Put 17.500 0.375 0.375 0.000   0 0.375
SHLRK9 28/09/2017 Call 18.000 4.060 4.060 0.000   0 4.060
SHLRL9 28/09/2017 Put 18.000 0.470 0.470 0.000   0 0.470
SHLR39 28/09/2017 Call 18.500 3.645 3.645 0.000   0 3.645
SHLR49 28/09/2017 Put 18.500 0.580 0.580 0.000   0 0.580
SHLQ89 28/09/2017 Call 19.000 3.255 3.255 0.000   0 3.255
SHLQ99 28/09/2017 Put 19.000 0.715 0.715 0.000   0 0.715
SHLQM9 28/09/2017 Call 19.500 2.885 2.885 0.000   0 2.885
SHLQN9 28/09/2017 Put 19.500 0.865 0.865 0.000   0 0.865
SHLQA9 28/09/2017 Call 20.000 2.550 2.550 0.000   0 2.550
SHLQB9 28/09/2017 Put 20.000 1.045 1.045 0.000   0 1.045
SHLQO9 28/09/2017 Call 20.500 2.230 2.230 0.000   0 2.230
SHLQP9 28/09/2017 Put 20.500 1.245 1.245 0.000   0 1.245
SHLQE9 28/09/2017 Call 21.000 1.940 1.940 0.000   0 1.940
SHLQF9 28/09/2017 Put 21.000 1.470 1.470 0.000   0 1.470
SHLR99 28/09/2017 Call 21.010 1.735 1.735 0.000   20 1.735
SHLRF9 28/09/2017 Put 21.010 1.470 1.470 0.000   0 1.470
SHLQW9 28/09/2017 Call 21.500 1.680 1.680 0.000   0 1.680
SHLQX9 28/09/2017 Put 21.500 1.730 1.730 0.000   0 1.730
SHLQC9 28/09/2017 Call 22.000 1.440 1.440 0.000   0 1.440
SHLQD9 28/09/2017 Put 22.000 2.000 2.000 0.000   0 2.000
SHLRH9 28/09/2017 Call 22.010 1.285 1.285 0.000   165 1.285
SHLRG9 28/09/2017 Put 22.010 2.000 2.000 0.000   0 2.000
SHLQK9 28/09/2017 Call 22.500 1.230 1.230 0.000   0 1.230
SHLQL9 28/09/2017 Put 22.500 2.305 2.305 0.000   0 2.305
SHLQG9 28/09/2017 Call 23.000 1.045 1.045 0.000   10 1.045
SHLQH9 28/09/2017 Put 23.000 2.625 2.625 0.000   0 2.625
SHLRI9 28/09/2017 Call 23.010 0.930 0.930 0.000   339 0.930
SHLRJ9 28/09/2017 Put 23.010 2.620 2.620 0.000   0 2.620
SHLQS9 28/09/2017 Call 23.500 0.885 0.885 0.000   0 0.885
SHLQT9 28/09/2017 Put 23.500 2.970 2.970 0.000   0 2.970
SHLQI9 28/09/2017 Call 24.000 0.745 0.745 0.000   37 0.745
SHLQJ9 28/09/2017 Put 24.000 3.335 3.335 0.000   0 3.335
SHLQU9 28/09/2017 Call 24.500 0.625 0.625 0.000   0 0.625
SHLQV9 28/09/2017 Put 24.500 3.720 3.720 0.000   0 3.720
SHLR19 28/09/2017 Call 25.000 0.525 0.525 0.000   0 0.525
SHLR29 28/09/2017 Put 25.000 4.120 4.120 0.000   0 4.120
SHLQQ9 28/09/2017 Call 25.500 0.435 0.435 0.000   0 0.435
SHLQR9 28/09/2017 Put 25.500 4.540 4.540 0.000   0 4.540
SHLQY9 28/09/2017 Call 26.000 0.360 0.360 0.000   0 0.360
SHLQZ9 28/09/2017 Put 26.000 4.965 4.965 0.000   0 4.965

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.