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 * 22.280 Up 0.180 22.220 22.290 22.220 22.380 22.115 755,153 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLXS8 29/09/2016 Call 13.500 8.780 8.780 0.000   0 8.600
SHLXT8 29/09/2016 Put 13.500 0.000 0.000 0.000   18 0.000
SHLWG8 29/09/2016 Call 14.000 8.280 8.280 0.000   0 8.100
SHLWH8 29/09/2016 Put 14.000 0.000 0.000 0.000   32 0.000
SHLS88 29/09/2016 Call 14.500 7.780 7.780 0.000   0 7.600
SHLS98 29/09/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLSO8 29/09/2016 Call 15.000 7.280 7.280 0.000   0 7.100
SHLSP8 29/09/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLSA8 29/09/2016 Call 15.500 6.780 6.780 0.000   0 6.600
SHLSB8 29/09/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLR68 29/09/2016 Call 16.000 6.280 6.280 0.000   0 6.100
SHLR78 29/09/2016 Put 16.000 0.000 0.000 0.000   50 0.000
SHLSC8 29/09/2016 Call 16.500 5.780 5.780 0.000   0 5.600
SHLSD8 29/09/2016 Put 16.500 0.000 0.000 0.000   0 0.000
SHLSW8 29/09/2016 Call 17.000 5.280 5.280 0.000   0 5.100
SHLSX8 29/09/2016 Put 17.000 0.000 0.000 0.000   35 0.000
SHLSK8 29/09/2016 Call 17.500 4.780 4.780 0.000   0 4.600
SHLSL8 29/09/2016 Put 17.500 0.000 0.000 0.000   50 0.000
SHLSU8 29/09/2016 Call 18.000 4.280 4.280 0.000   0 4.100
SHLSV8 29/09/2016 Put 18.000 0.000 0.000 0.000   50 0.000
SHLSI8 29/09/2016 Call 18.500 3.780 3.780 0.000   0 3.600
SHLSJ8 29/09/2016 Put 18.500 0.000 0.000 0.000   25 0.000
SHLSG8 29/09/2016 Call 19.000 3.280 3.280 0.000   0 3.100
SHLSH8 29/09/2016 Put 19.000 0.000 0.000 0.000   16 0.000
SHLSM8 29/09/2016 Call 19.500 2.780 2.780 0.000   0 2.600
SHLSN8 29/09/2016 Put 19.500 0.000 0.000 0.000   500 0.000
SHLKP9 29/09/2016 Call 19.510 2.770 2.770 0.000   0 2.590
SHLKO9 29/09/2016 Put 19.510 0.000 0.000 0.000   0 0.000
SHLR98 29/09/2016 Call 20.000 2.280 2.280 0.000   0 2.100
SHLR88 29/09/2016 Put 20.000 0.000 0.000 0.000   10 0.000
SHLSQ8 29/09/2016 Call 20.500 1.780 1.780 0.000   0 1.600
SHLSR8 29/09/2016 Put 20.500 0.000 0.000 0.000   78 0.000
SHLSE8 29/09/2016 Call 21.000 1.280 1.280 0.000   0 1.100
SHLSF8 29/09/2016 Put 21.000 0.000 0.000 0.000   102 0.000
SHLSS8 29/09/2016 Call 21.500 0.780 0.780 0.000   17 0.610
SHLST8 29/09/2016 Put 21.500 0.000 0.000 0.000   93 0.008
SHLSY8 29/09/2016 Call 22.000 0.280 0.280 0.180 360 1,902 0.180
SHLSZ8 29/09/2016 Put 22.000 0.000 0.000 0.000   233 0.120
SHLT38 29/09/2016 Call 22.500 0.000 0.000 0.000   93 0.009
SHLT48 29/09/2016 Put 22.500 0.220 0.220 0.000   0 0.455
SHLU68 29/09/2016 Call 23.000 0.000 0.000 0.000   631 0.000
SHLU78 29/09/2016 Put 23.000 0.720 0.720 0.000   2 0.915
SHLUI8 29/09/2016 Call 23.500 0.000 0.000 0.000   157 0.000
SHLUJ8 29/09/2016 Put 23.500 1.220 1.220 0.000   4 1.405
SHLUQ8 29/09/2016 Call 24.000 0.000 0.000 0.000   50 0.000
SHLUR8 29/09/2016 Put 24.000 1.720 1.720 0.000   0 1.905
SHLF69 29/09/2016 Call 24.500 0.000 0.000 0.000   50 0.000
SHLF79 29/09/2016 Put 24.500 2.220 2.220 0.000   0 2.405
SHLF89 29/09/2016 Call 25.000 0.000 0.000 0.000   83 0.000
SHLF99 29/09/2016 Put 25.000 2.720 2.720 0.000   0 2.900
SHLFZ9 29/09/2016 Call 25.500 0.000 0.000 0.000   0 0.000
SHLG19 29/09/2016 Put 25.500 3.220 3.220 0.000   0 3.400
SHLKE9 29/09/2016 Call 26.000 0.000 0.000 0.000   0 0.000
SHLKF9 29/09/2016 Put 26.000 3.720 3.720 0.000   0 3.905
SHLKY9 29/09/2016 Call 26.500 0.000 0.000 0.000   0 0.000
SHLKZ9 29/09/2016 Put 26.500 4.220 4.220 0.000   0 4.400
SHLMD9 29/09/2016 Call 27.000 0.000 0.000 0.000   0 0.000
SHLME9 29/09/2016 Put 27.000 4.720 4.720 0.000   0 4.900
SHLDT9 27/10/2016 Call 15.500 6.800 6.800 0.000   0 6.620
SHLDU9 27/10/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLCU9 27/10/2016 Call 16.000 6.300 6.300 0.000   0 6.120
SHLCV9 27/10/2016 Put 16.000 0.000 0.000 0.000   0 0.000
SHLDR9 27/10/2016 Call 16.500 5.800 5.800 0.000   0 5.620
SHLDS9 27/10/2016 Put 16.500 0.000 0.000 0.000   0 0.000
SHLCW9 27/10/2016 Call 17.000 5.300 5.300 0.000   0 5.120
SHLCX9 27/10/2016 Put 17.000 0.000 0.000 0.000   0 0.000
SHLDV9 27/10/2016 Call 17.500 4.800 4.800 0.000   0 4.625
SHLDW9 27/10/2016 Put 17.500 0.000 0.000 0.000   0 0.000
SHLCY9 27/10/2016 Call 18.000 4.300 4.300 0.000   0 4.130
SHLCZ9 27/10/2016 Put 18.000 0.000 0.000 0.000   0 0.000
SHLD59 27/10/2016 Call 18.500 3.800 3.800 0.000   0 3.630
SHLD69 27/10/2016 Put 18.500 0.000 0.000 0.000   0 0.001
SHLDN9 27/10/2016 Call 19.000 3.300 3.300 0.000   0 3.135
SHLDO9 27/10/2016 Put 19.000 0.001 0.001 0.000   0 0.003
SHLD79 27/10/2016 Call 19.500 2.805 2.805 0.000   0 2.645
SHLD89 27/10/2016 Put 19.500 0.004 0.004 0.000   150 0.009
SHLKQ9 27/10/2016 Call 19.510 2.795 2.795 0.000   10 2.635
SHLKR9 27/10/2016 Put 19.510 0.004 0.004 0.000   0 0.009
SHLDP9 27/10/2016 Call 20.000 2.310 2.310 0.000   0 2.160
SHLDQ9 27/10/2016 Put 20.000 0.015 0.015 0.000   20 0.025
SHLKT9 27/10/2016 Call 20.010 2.300 2.300 0.000   0 2.150
SHLKS9 27/10/2016 Put 20.010 0.015 0.015 0.000   0 0.025
SHLD39 27/10/2016 Call 20.500 1.825 1.825 0.000   0 1.690
SHLD49 27/10/2016 Put 20.500 0.035 0.035 0.000 10 240 0.060
SHLQ69 27/10/2016 Call 20.510 1.815 1.815 0.000   0 1.680
SHLQ79 27/10/2016 Put 20.510 0.040 0.040 0.000   0 0.065
SHLDL9 27/10/2016 Call 21.000 1.360 1.360 0.000   323 1.250
SHLDM9 27/10/2016 Put 21.000 0.090 0.090 0.000   0 0.135
SHLP39 27/10/2016 Call 21.010 1.350 1.350 0.000   0 1.245
SHLP49 27/10/2016 Put 21.010 0.090 0.090 0.120 5 2,758 0.135
SHLD19 27/10/2016 Call 21.500 0.940 0.940 0.000   0 0.865
SHLD29 27/10/2016 Put 21.500 0.190 0.190 0.180 10 240 0.260
SHLD99 27/10/2016 Call 22.000 0.595 0.595 0.000   14 0.550
SHLDK9 27/10/2016 Put 22.000 0.360 0.360 0.350 50 0 0.455
SHLCS9 27/10/2016 Call 22.500 0.340 0.340 0.000   120 0.325
SHLCT9 27/10/2016 Put 22.500 0.610 0.610 0.000   0 0.730
SHLDX9 27/10/2016 Call 23.000 0.180 0.180 0.000   52 0.175
SHLDY9 27/10/2016 Put 23.000 0.940 0.940 0.915 50 0 1.075
SHLMQ9 27/10/2016 Call 23.010 0.180 0.180 0.000   12 0.175
SHLMP9 27/10/2016 Put 23.010 0.940 0.940 0.000   0 1.080
SHLE89 27/10/2016 Call 23.500 0.090 0.090 0.000 10 9 0.090
SHLE99 27/10/2016 Put 23.500 1.330 1.330 1.300 50 0 1.485
SHLEF9 27/10/2016 Call 24.000 0.040 0.040 0.000   2,500 0.040
SHLEG9 27/10/2016 Put 24.000 1.770 1.770 0.000   2 1.935
SHLFF9 27/10/2016 Call 24.500 0.015 0.015 0.000   2,500 0.015
SHLFG9 27/10/2016 Put 24.500 2.240 2.240 0.000   0 2.410
SHLFH9 27/10/2016 Call 25.000 0.006 0.006 0.000   0 0.006
SHLFI9 27/10/2016 Put 25.000 2.730 2.730 0.000   0 2.900
SHLG29 27/10/2016 Call 25.500 0.002 0.002 0.000   0 0.002
SHLG39 27/10/2016 Put 25.500 3.220 3.220 0.000   0 3.400
SHLKG9 27/10/2016 Call 26.000 0.001 0.001 0.000   0 0.001
SHLKH9 27/10/2016 Put 26.000 3.720 3.720 0.000   0 3.900
SHLL19 27/10/2016 Call 26.500 0.000 0.000 0.000   0 0.000
SHLL29 27/10/2016 Put 26.500 4.220 4.220 0.000   0 4.400
SHLMF9 27/10/2016 Call 27.000 0.000 0.000 0.000   0 0.000
SHLMG9 27/10/2016 Put 27.000 4.720 4.720 0.000   0 4.900
SHLPX9 24/11/2016 Call 17.000 5.320 5.320 0.000   0 5.145
SHLPY9 24/11/2016 Put 17.000 0.000 0.000 0.000   0 0.001
SHLIY9 24/11/2016 Call 17.500 4.825 4.825 0.000   0 4.645
SHLIZ9 24/11/2016 Put 17.500 0.002 0.002 0.000   0 0.003
SHLII9 24/11/2016 Call 18.000 4.325 4.325 0.000   0 4.150
SHLIJ9 24/11/2016 Put 18.000 0.004 0.004 0.000   0 0.008
SHLGS9 24/11/2016 Call 18.500 3.825 3.825 0.000   0 3.660
SHLGT9 24/11/2016 Put 18.500 0.010 0.010 0.000   0 0.020
SHLI59 24/11/2016 Call 19.000 3.330 3.330 0.000   0 3.170
SHLI69 24/11/2016 Put 19.000 0.025 0.025 0.000   0 0.035
SHLIG9 24/11/2016 Call 19.500 2.845 2.845 0.000   0 2.695
SHLIH9 24/11/2016 Put 19.500 0.045 0.045 0.000   100 0.065
SHLI99 24/11/2016 Call 20.000 2.375 2.375 0.000   0 2.230
SHLIF9 24/11/2016 Put 20.000 0.085 0.085 0.000   235 0.115
SHLGQ9 24/11/2016 Call 20.500 1.925 1.925 0.000   0 1.800
SHLGR9 24/11/2016 Put 20.500 0.145 0.145 0.000   33 0.190
SHLI79 24/11/2016 Call 21.000 1.505 1.505 0.000   0 1.405
SHLI89 24/11/2016 Put 21.000 0.240 0.240 0.000   70 0.300
SHLP59 24/11/2016 Call 21.010 1.500 1.500 0.000   0 1.395
SHLP69 24/11/2016 Put 21.010 0.240 0.240 0.000   0 0.300
SHLG89 24/11/2016 Call 21.500 1.135 1.135 0.000   0 1.055
SHLG99 24/11/2016 Put 21.500 0.375 0.375 0.000   3 0.455
SHLP79 24/11/2016 Call 21.510 1.125 1.125 0.000   0 1.045
SHLP89 24/11/2016 Put 21.510 0.375 0.375 0.000   0 0.455
SHLGU9 24/11/2016 Call 22.000 0.815 0.815 0.000 350 530 0.760
SHLGV9 24/11/2016 Put 22.000 0.560 0.560 0.000   20 0.660
SHLGK9 24/11/2016 Call 22.500 0.565 0.565 0.000   1,550 0.525
SHLGL9 24/11/2016 Put 22.500 0.810 0.810 0.000   0 0.920
SHLGW9 24/11/2016 Call 23.000 0.375 0.375 0.000   20 0.350
SHLGX9 24/11/2016 Put 23.000 1.110 1.110 0.000   0 1.240
SHLGM9 24/11/2016 Call 23.500 0.245 0.245 0.240 100 132 0.220
SHLGN9 24/11/2016 Put 23.500 1.470 1.470 0.000   0 1.610
SHLMS9 24/11/2016 Call 23.510 0.240 0.240 0.000   0 0.220
SHLMR9 24/11/2016 Put 23.510 1.465 1.465 0.000   0 1.605
SHLGY9 24/11/2016 Call 24.000 0.150 0.150 0.000   0 0.140
SHLGZ9 24/11/2016 Put 24.000 1.865 1.865 0.000   0 2.020
SHLGO9 24/11/2016 Call 24.500 0.090 0.090 0.000   0 0.080
SHLGP9 24/11/2016 Put 24.500 2.300 2.300 0.000   0 2.460
SHLI19 24/11/2016 Call 25.000 0.055 0.055 0.000   15 0.045
SHLI29 24/11/2016 Put 25.000 2.760 2.760 0.000   0 2.930
SHLI39 24/11/2016 Call 25.500 0.030 0.030 0.000   0 0.025
SHLI49 24/11/2016 Put 25.500 3.235 3.235 0.000   0 3.410
SHLKI9 24/11/2016 Call 26.000 0.015 0.015 0.000   0 0.015
SHLKJ9 24/11/2016 Put 26.000 3.725 3.725 0.000   0 3.905
SHLL39 24/11/2016 Call 26.500 0.008 0.008 0.000   0 0.007
SHLL49 24/11/2016 Put 26.500 4.220 4.220 0.000   0 4.405
SHLMH9 24/11/2016 Call 27.000 0.004 0.004 0.000   0 0.003
SHLMI9 24/11/2016 Put 27.000 4.720 4.720 0.000   0 4.905
SHLXU8 22/12/2016 Call 13.500 8.835 8.835 0.000   0 8.660
SHLXV8 22/12/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLXD8 22/12/2016 Call 14.000 8.335 8.335 0.000   0 8.170
SHLXF8 22/12/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLXB8 22/12/2016 Call 14.500 7.835 7.835 0.000   0 7.670
SHLXC8 22/12/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLWQ8 22/12/2016 Call 15.000 7.340 7.340 0.000   0 7.175
SHLWR8 22/12/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLWU8 22/12/2016 Call 15.500 6.840 6.840 0.000   0 6.685
SHLWV8 22/12/2016 Put 15.500 0.000 0.000 0.000   0 0.001
SHLWI8 22/12/2016 Call 16.000 6.345 6.345 0.000   0 6.190
SHLWJ8 22/12/2016 Put 16.000 0.001 0.001 0.000   0 0.002
SHLWW8 22/12/2016 Call 16.500 5.845 5.845 0.000   0 5.695
SHLWX8 22/12/2016 Put 16.500 0.003 0.003 0.000   10 0.005
SHLWK8 22/12/2016 Call 17.000 5.350 5.350 0.000   0 5.200
SHLWL8 22/12/2016 Put 17.000 0.007 0.007 0.000   34 0.010
SHLWY8 22/12/2016 Call 17.500 4.855 4.855 0.000   0 4.700
SHLWZ8 22/12/2016 Put 17.500 0.015 0.015 0.000   200 0.020
SHLX78 22/12/2016 Call 18.000 4.360 4.360 0.000   20 4.205
SHLX88 22/12/2016 Put 18.000 0.025 0.025 0.000   80 0.035
SHLX18 22/12/2016 Call 18.500 3.875 3.875 0.000   0 3.720
SHLX28 22/12/2016 Put 18.500 0.045 0.045 0.000   14 0.060
SHLX58 22/12/2016 Call 19.000 3.395 3.395 0.000   0 3.245
SHLX68 22/12/2016 Put 19.000 0.075 0.075 0.000   0 0.095
SHLWO8 22/12/2016 Call 19.500 2.930 2.930 0.000   0 2.785
SHLWP8 22/12/2016 Put 19.500 0.120 0.120 0.000   5 0.150
SHLX38 22/12/2016 Call 20.000 2.485 2.485 0.000   0 2.350
SHLX48 22/12/2016 Put 20.000 0.180 0.180 0.000   10 0.220
SHLWM8 22/12/2016 Call 20.500 2.065 2.065 0.000   10 1.945
SHLWN8 22/12/2016 Put 20.500 0.265 0.265 0.000   9 0.320
SHLX98 22/12/2016 Call 21.000 1.670 1.670 0.000   555 1.570
SHLXA8 22/12/2016 Put 21.000 0.380 0.380 0.000   500 0.450
SHLP99 22/12/2016 Call 21.010 1.665 1.665 0.000   20 1.565
SHLPK9 22/12/2016 Put 21.010 0.380 0.380 0.000   0 0.450
SHLWS8 22/12/2016 Call 21.500 1.315 1.315 0.000   51 1.240
SHLWT8 22/12/2016 Put 21.500 0.530 0.530 0.000   70 0.620
SHLPL9 22/12/2016 Call 21.510 1.310 1.310 0.000   0 1.235
SHLPM9 22/12/2016 Put 21.510 0.530 0.530 0.000   0 0.615
SHLXW8 22/12/2016 Call 22.000 1.005 1.005 0.000   90 0.955
SHLXY8 22/12/2016 Put 22.000 0.730 0.730 0.000   55 0.830
SHLZ68 22/12/2016 Call 22.500 0.750 0.750 0.000   90 0.710
SHLZ78 22/12/2016 Put 22.500 0.975 0.975 0.000   70 1.090
SHLCO9 22/12/2016 Call 23.000 0.540 0.540 0.000   180 0.520
SHLCP9 22/12/2016 Put 23.000 1.265 1.265 0.000   0 1.395
SHLEH9 22/12/2016 Call 23.500 0.380 0.380 0.000   30 0.370
SHLEI9 22/12/2016 Put 23.500 1.605 1.605 0.000   0 1.740
SHLEJ9 22/12/2016 Call 24.000 0.265 0.265 0.000   35 0.260
SHLEK9 22/12/2016 Put 24.000 1.985 1.985 0.000   0 2.125
SHLFL9 22/12/2016 Call 24.500 0.185 0.185 0.000   82 0.175
SHLFM9 22/12/2016 Put 24.500 2.395 2.395 0.000   0 2.535
SHLFJ9 22/12/2016 Call 25.000 0.125 0.125 0.000   204 0.120
SHLFK9 22/12/2016 Put 25.000 2.830 2.830 0.000   0 2.975
SHLG49 22/12/2016 Call 25.500 0.090 0.090 0.000   0 0.085
SHLG59 22/12/2016 Put 25.500 3.285 3.285 0.000   0 3.440
SHLL59 22/12/2016 Call 26.500 0.040 0.040 0.000   0 0.035
SHLL69 22/12/2016 Put 26.500 4.235 4.235 0.000   0 4.405
SHLPZ9 24/01/2017 Call 17.000 5.375 5.375 0.000   0 5.210
SHLQ19 24/01/2017 Put 17.000 0.025 0.025 0.000   0 0.050
SHLPP9 24/01/2017 Call 17.500 4.880 4.880 0.000   0 4.720
SHLPQ9 24/01/2017 Put 17.500 0.040 0.040 0.000   0 0.065
SHLPR9 24/01/2017 Call 18.000 4.390 4.390 0.000   0 4.240
SHLPS9 24/01/2017 Put 18.000 0.065 0.065 0.000   0 0.085
SHLM99 24/01/2017 Call 18.500 3.915 3.915 0.000   0 3.765
SHLMA9 24/01/2017 Put 18.500 0.095 0.095 0.000   0 0.115
SHLLL9 24/01/2017 Call 19.000 3.450 3.450 0.000   0 3.315
SHLLM9 24/01/2017 Put 19.000 0.135 0.135 0.000   0 0.160
SHLM59 24/01/2017 Call 19.500 3.005 3.005 0.000   0 2.880
SHLM69 24/01/2017 Put 19.500 0.195 0.195 0.000   0 0.220
SHLLJ9 24/01/2017 Call 20.000 2.585 2.585 0.000   0 2.465
SHLLK9 24/01/2017 Put 20.000 0.275 0.275 0.000   0 0.305
SHLM39 24/01/2017 Call 20.500 2.190 2.190 0.000   0 2.080
SHLM49 24/01/2017 Put 20.500 0.380 0.380 0.000   0 0.420
SHLLP9 24/01/2017 Call 21.000 1.825 1.825 0.000   0 1.720
SHLLQ9 24/01/2017 Put 21.000 0.515 0.515 0.000   0 0.565
SHLM19 24/01/2017 Call 21.500 1.495 1.495 0.000   0 1.400
SHLM29 24/01/2017 Put 21.500 0.685 0.685 0.000   0 0.745
SHLLN9 24/01/2017 Call 22.000 1.205 1.205 0.000   0 1.120
SHLLO9 24/01/2017 Put 22.000 0.895 0.895 0.000   0 0.965
SHLLB9 24/01/2017 Call 22.500 0.950 0.950 0.000   0 0.880
SHLLC9 24/01/2017 Put 22.500 1.140 1.140 0.000   0 1.225
SHLLT9 24/01/2017 Call 23.000 0.740 0.740 0.000   0 0.680
SHLLU9 24/01/2017 Put 23.000 1.420 1.420 0.000   0 1.525
SHLLD9 24/01/2017 Call 23.500 0.565 0.565 0.000   0 0.520
SHLLE9 24/01/2017 Put 23.500 1.740 1.740 0.000   0 1.860
SHLLR9 24/01/2017 Call 24.000 0.425 0.425 0.000   0 0.390
SHLLS9 24/01/2017 Put 24.000 2.095 2.095 0.000   0 2.225
SHLLH9 24/01/2017 Call 24.500 0.315 0.315 0.000   0 0.290
SHLLI9 24/01/2017 Put 24.500 2.480 2.480 0.000   0 2.620
SHLLY9 24/01/2017 Call 25.000 0.230 0.230 0.000   0 0.215
SHLLZ9 24/01/2017 Put 25.000 2.895 2.895 0.000   0 3.045
SHLLF9 24/01/2017 Call 25.500 0.165 0.165 0.000   0 0.155
SHLLG9 24/01/2017 Put 25.500 3.335 3.335 0.000   0 3.485
SHLLW9 24/01/2017 Call 26.000 0.120 0.120 0.000   0 0.110
SHLLX9 24/01/2017 Put 26.000 3.790 3.790 0.000   0 3.950
SHLM79 24/01/2017 Call 26.500 0.085 0.085 0.000   0 0.075
SHLM89 24/01/2017 Put 26.500 4.260 4.260 0.000   0 4.425
SHLMJ9 24/01/2017 Call 27.000 0.060 0.060 0.000   0 0.055
SHLMK9 24/01/2017 Put 27.000 4.745 4.745 0.000   0 4.910
SHLQ29 23/02/2017 Call 17.000 5.405 5.405 0.000   0 5.250
SHLQ39 23/02/2017 Put 17.000 0.055 0.055 0.000   0 0.085
SHLPT9 23/02/2017 Call 17.500 4.915 4.915 0.000   0 4.770
SHLPU9 23/02/2017 Put 17.500 0.080 0.080 0.000   0 0.100
SHLPV9 23/02/2017 Call 18.000 4.440 4.440 0.000   0 4.295
SHLPW9 23/02/2017 Put 18.000 0.115 0.115 0.000   54 0.130
SHLPN9 23/02/2017 Call 18.500 3.980 3.980 0.000   0 3.835
SHLPO9 23/02/2017 Put 18.500 0.155 0.155 0.000   0 0.175
SHLP19 23/02/2017 Call 19.000 3.540 3.540 0.000   0 3.395
SHLP29 23/02/2017 Put 19.000 0.215 0.215 0.000   0 0.235
SHLNY9 23/02/2017 Call 19.500 3.115 3.115 0.000   0 2.975
SHLNZ9 23/02/2017 Put 19.500 0.290 0.290 0.000   0 0.320
SHLMZ9 23/02/2017 Call 20.000 2.715 2.715 0.000   0 2.580
SHLN19 23/02/2017 Put 20.000 0.385 0.385 0.000   0 0.430
SHLNS9 23/02/2017 Call 20.500 2.340 2.340 0.000   0 2.215
SHLNT9 23/02/2017 Put 20.500 0.505 0.505 0.000   0 0.560
SHLMX9 23/02/2017 Call 21.000 1.990 1.990 0.000   0 1.875
SHLMY9 23/02/2017 Put 21.000 0.655 0.655 0.000   0 0.715
SHLN69 23/02/2017 Call 21.500 1.670 1.670 0.000   23 1.565
SHLN79 23/02/2017 Put 21.500 0.840 0.840 0.000   0 0.900
SHLNM9 23/02/2017 Call 22.000 1.385 1.385 0.000   34 1.295
SHLNN9 23/02/2017 Put 22.000 1.055 1.055 0.000   0 1.125
SHLN89 23/02/2017 Call 22.500 1.130 1.130 0.000   0 1.060
SHLN99 23/02/2017 Put 22.500 1.300 1.300 0.000   0 1.385
SHLNK9 23/02/2017 Call 23.000 0.915 0.915 0.000   0 0.855
SHLNL9 23/02/2017 Put 23.000 1.575 1.575 0.000   0 1.680
SHLN29 23/02/2017 Call 23.500 0.730 0.730 0.000   0 0.680
SHLN39 23/02/2017 Put 23.500 1.885 1.885 0.000   0 2.000
SHLNQ9 23/02/2017 Call 24.000 0.580 0.580 0.000   0 0.535
SHLNR9 23/02/2017 Put 24.000 2.230 2.230 0.000   0 2.350
SHLN49 23/02/2017 Call 24.500 0.455 0.455 0.000   0 0.415
SHLN59 23/02/2017 Put 24.500 2.600 2.600 0.000   0 2.730
SHLNO9 23/02/2017 Call 25.000 0.350 0.350 0.000   0 0.325
SHLNP9 23/02/2017 Put 25.000 2.995 2.995 0.000   0 3.135
SHLMT9 23/02/2017 Call 25.500 0.270 0.270 0.000   0 0.250
SHLMU9 23/02/2017 Put 25.500 3.410 3.410 0.000   0 3.560
SHLNW9 23/02/2017 Call 26.000 0.205 0.205 0.000   0 0.190
SHLNX9 23/02/2017 Put 26.000 3.850 3.850 0.000   0 4.010
SHLMV9 23/02/2017 Call 26.500 0.155 0.155 0.000   34 0.145
SHLMW9 23/02/2017 Put 26.500 4.300 4.300 0.000   0 4.480
SHLNU9 23/02/2017 Call 27.000 0.120 0.120 0.000   0 0.110
SHLNV9 23/02/2017 Put 27.000 4.765 4.765 0.000   0 4.965
SHLBL9 30/03/2017 Call 14.500 7.900 7.900 0.000   0 7.735
SHLBM9 30/03/2017 Put 14.500 0.020 0.020 0.000   0 0.025
SHLC59 30/03/2017 Call 15.000 7.405 7.405 0.000   0 7.245
SHLC69 30/03/2017 Put 15.000 0.030 0.030 0.000   0 0.040
SHLBQ9 30/03/2017 Call 15.500 6.910 6.910 0.000   0 6.760
SHLBR9 30/03/2017 Put 15.500 0.045 0.045 0.000   0 0.055
SHLC79 30/03/2017 Call 16.000 6.415 6.415 0.000   0 6.280
SHLC89 30/03/2017 Put 16.000 0.065 0.065 0.000   0 0.080
SHLBS9 30/03/2017 Call 16.500 5.920 5.920 0.000   0 5.795
SHLBT9 30/03/2017 Put 16.500 0.090 0.090 0.000   0 0.105
SHLBH9 30/03/2017 Call 17.000 5.425 5.425 0.000   0 5.305
SHLBI9 30/03/2017 Put 17.000 0.115 0.115 0.000   30 0.140
SHLBW9 30/03/2017 Call 17.500 4.940 4.940 0.000   0 4.820
SHLBX9 30/03/2017 Put 17.500 0.160 0.160 0.000   44 0.175
SHLBJ9 30/03/2017 Call 18.000 4.465 4.465 0.000   0 4.350
SHLBK9 30/03/2017 Put 18.000 0.210 0.210 0.240 30 40 0.230
SHLBU9 30/03/2017 Call 18.500 4.005 4.005 0.000   0 3.890
SHLBV9 30/03/2017 Put 18.500 0.275 0.275 0.000   30 0.300
SHLBF9 30/03/2017 Call 19.000 3.570 3.570 0.000   0 3.455
SHLBG9 30/03/2017 Put 19.000 0.355 0.355 0.000   10 0.385
SHLC19 30/03/2017 Call 19.500 3.155 3.155 0.000   0 3.045
SHLC29 30/03/2017 Put 19.500 0.460 0.460 0.000   0 0.495
SHLB89 30/03/2017 Call 20.000 2.765 2.765 0.000   0 2.660
SHLB99 30/03/2017 Put 20.000 0.580 0.580 0.000   0 0.625
SHLIL9 30/03/2017 Call 20.010 2.575 2.575 0.000   0 2.485
SHLIK9 30/03/2017 Put 20.010 0.580 0.580 0.000   20 0.625
SHLBY9 30/03/2017 Call 20.500 2.400 2.400 0.000   0 2.295
SHLBZ9 30/03/2017 Put 20.500 0.725 0.725 0.000   110 0.785
SHLIM9 30/03/2017 Call 20.510 2.235 2.235 0.000   0 2.145
SHLIN9 30/03/2017 Put 20.510 0.725 0.725 0.000   0 0.780
SHLBO9 30/03/2017 Call 21.000 2.060 2.060 0.000   25 1.965
SHLBP9 30/03/2017 Put 21.000 0.910 0.910 0.000   0 0.970
SHLIP9 30/03/2017 Call 21.010 1.915 1.915 0.000   10 1.830
SHLIO9 30/03/2017 Put 21.010 0.905 0.905 0.000   0 0.965
SHLC39 30/03/2017 Call 21.500 1.750 1.750 0.000   545 1.660
SHLC49 30/03/2017 Put 21.500 1.115 1.115 0.000   0 1.185
SHLIQ9 30/03/2017 Call 21.510 1.625 1.625 0.000   40 1.545
SHLIR9 30/03/2017 Put 21.510 1.110 1.110 0.000   0 1.180
SHLCG9 30/03/2017 Call 22.000 1.470 1.470 0.000   850 1.390
SHLCH9 30/03/2017 Put 22.000 1.345 1.345 0.000   0 1.430
SHLIT9 30/03/2017 Call 22.010 1.365 1.365 0.000   30 1.295
SHLIS9 30/03/2017 Put 22.010 1.345 1.345 0.000   0 1.425
SHLCI9 30/03/2017 Call 22.500 1.225 1.225 0.000   450 1.150
SHLCJ9 30/03/2017 Put 22.500 1.615 1.615 0.000   20 1.700
SHLIU9 30/03/2017 Call 22.510 1.135 1.135 0.000   0 1.070
SHLIV9 30/03/2017 Put 22.510 1.610 1.610 0.000   0 1.700
SHLCQ9 30/03/2017 Call 23.000 1.010 1.010 0.000   460 0.945
SHLCR9 30/03/2017 Put 23.000 1.915 1.915 0.000   0 2.010
SHLIX9 30/03/2017 Call 23.010 0.935 0.935 0.000   0 0.880
SHLIW9 30/03/2017 Put 23.010 1.905 1.905 0.000   0 2.000
SHLEL9 30/03/2017 Call 23.500 0.820 0.820 0.000   50 0.770
SHLEM9 30/03/2017 Put 23.500 2.230 2.230 0.000   0 2.340
SHLEN9 30/03/2017 Call 24.000 0.660 0.660 0.000   0 0.625
SHLEO9 30/03/2017 Put 24.000 2.580 2.580 0.000   0 2.690
SHLFP9 30/03/2017 Call 24.500 0.535 0.535 0.000   4 0.500
SHLFQ9 30/03/2017 Put 24.500 2.950 2.950 0.000   0 3.075
SHLFN9 30/03/2017 Call 25.000 0.425 0.425 0.000   111 0.400
SHLFO9 30/03/2017 Put 25.000 3.340 3.340 0.000   0 3.470
SHLG69 30/03/2017 Call 25.500 0.335 0.335 0.000   0 0.315
SHLG79 30/03/2017 Put 25.500 3.755 3.755 0.000   0 3.895
SHLKK9 30/03/2017 Call 26.000 0.265 0.265 0.000   0 0.245
SHLKL9 30/03/2017 Put 26.000 4.180 4.180 0.000   0 4.335
SHLL79 30/03/2017 Call 26.500 0.210 0.210 0.000   0 0.190
SHLL89 30/03/2017 Put 26.500 4.625 4.625 0.000   0 4.795
SHLML9 30/03/2017 Call 27.000 0.165 0.165 0.000   76 0.145
SHLMM9 30/03/2017 Put 27.000 5.075 5.075 0.000   0 5.265
SHLQ49 29/06/2017 Call 17.000 5.440 5.440 0.000   0 5.290
SHLQ59 29/06/2017 Put 17.000 0.215 0.215 0.000   0 0.225
SHLJV9 29/06/2017 Call 17.500 4.985 4.985 0.000   0 4.830
SHLJW9 29/06/2017 Put 17.500 0.275 0.275 0.000   0 0.290
SHLJ59 29/06/2017 Call 18.000 4.540 4.540 0.000   0 4.395
SHLJ69 29/06/2017 Put 18.000 0.350 0.350 0.000   0 0.375
SHLJP9 29/06/2017 Call 18.500 4.115 4.115 0.000   0 3.975
SHLJQ9 29/06/2017 Put 18.500 0.435 0.435 0.000   0 0.470
SHLJ39 29/06/2017 Call 19.000 3.705 3.705 0.000   0 3.575
SHLJ49 29/06/2017 Put 19.000 0.545 0.545 0.000   80 0.585
SHLJF9 29/06/2017 Call 19.500 3.325 3.325 0.000   0 3.185
SHLJG9 29/06/2017 Put 19.500 0.665 0.665 0.000   10 0.715
SHLJ19 29/06/2017 Call 20.000 2.960 2.960 0.000   0 2.835
SHLJ29 29/06/2017 Put 20.000 0.815 0.815 0.000   0 0.865
SHLJY9 29/06/2017 Call 20.010 2.895 2.895 0.000   49 2.770
SHLJX9 29/06/2017 Put 20.010 0.805 0.805 0.000   145 0.860
SHLJH9 29/06/2017 Call 20.500 2.610 2.610 0.000   14 2.500
SHLJI9 29/06/2017 Put 20.500 0.985 0.985 0.000   0 1.045
SHLJT9 29/06/2017 Call 21.000 2.295 2.295 0.000   0 2.185
SHLJU9 29/06/2017 Put 21.000 1.175 1.175 0.000   0 1.240
SHLJZ9 29/06/2017 Call 21.010 2.255 2.255 0.000   243 2.150
SHLK19 29/06/2017 Put 21.010 1.165 1.165 0.000   0 1.230
SHLJB9 29/06/2017 Call 21.500 2.005 2.005 0.000   0 1.910
SHLJC9 29/06/2017 Put 21.500 1.400 1.400 0.000   0 1.465
SHLJR9 29/06/2017 Call 22.000 1.735 1.735 0.000   84 1.655
SHLJS9 29/06/2017 Put 22.000 1.635 1.635 0.000   0 1.715
SHLK39 29/06/2017 Call 22.010 1.715 1.715 0.000   59 1.630
SHLK29 29/06/2017 Put 22.010 1.615 1.615 0.000   90 1.695
SHLJD9 29/06/2017 Call 22.500 1.505 1.505 0.000   15 1.420
SHLJE9 29/06/2017 Put 22.500 1.905 1.905 0.000   0 1.985
SHLJL9 29/06/2017 Call 23.000 1.290 1.290 0.000   0 1.220
SHLJM9 29/06/2017 Put 23.000 2.190 2.190 0.000   0 2.290
SHLK49 29/06/2017 Call 23.010 1.275 1.275 0.000   123 1.205
SHLK59 29/06/2017 Put 23.010 2.160 2.160 0.000   0 2.255
SHLJ79 29/06/2017 Call 23.500 1.100 1.100 0.000   0 1.035
SHLJ89 29/06/2017 Put 23.500 2.500 2.500 0.000   0 2.605
SHLJJ9 29/06/2017 Call 24.000 0.940 0.940 0.000   0 0.880
SHLJK9 29/06/2017 Put 24.000 2.830 2.830 0.000   0 2.955
SHLK79 29/06/2017 Call 24.010 0.925 0.925 0.000   84 0.870
SHLK69 29/06/2017 Put 24.010 2.790 2.790 0.000   0 2.910
SHLJ99 29/06/2017 Call 24.500 0.785 0.785 0.000   20 0.740
SHLJA9 29/06/2017 Put 24.500 3.185 3.185 0.000   0 3.310
SHLJN9 29/06/2017 Call 25.000 0.665 0.665 0.000   40 0.620
SHLJO9 29/06/2017 Put 25.000 3.555 3.555 0.000   0 3.695
SHLK89 29/06/2017 Call 25.500 0.555 0.555 0.000   0 0.525
SHLK99 29/06/2017 Put 25.500 3.945 3.945 0.000   0 4.090
SHLKM9 29/06/2017 Call 26.000 0.465 0.465 0.000   0 0.435
SHLKN9 29/06/2017 Put 26.000 4.350 4.350 0.000   0 4.505
SHLL99 29/06/2017 Call 26.500 0.385 0.385 0.000   0 0.365
SHLLA9 29/06/2017 Put 26.500 4.770 4.770 0.000   0 4.935
SHLMN9 29/06/2017 Call 27.000 0.325 0.325 0.000   0 0.295
SHLMO9 29/06/2017 Put 27.000 5.200 5.200 0.000   0 5.380

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.