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 22.930 Down -0.110 22.800 22.960 23.040 23.280 22.670 874,314 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLZ28 28/07/2016 Call 13.500 9.430 9.430 0.000   0 9.545
SHLZ38 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLYZ8 28/07/2016 Call 14.000 8.930 8.930 0.000   0 9.045
SHLZ18 28/07/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLYW8 28/07/2016 Call 14.500 8.430 8.430 0.000   0 8.545
SHLYX8 28/07/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLXZ8 28/07/2016 Call 15.000 7.930 7.930 0.000   0 8.045
SHLY18 28/07/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLYQ8 28/07/2016 Call 15.500 7.430 7.430 0.000   0 7.545
SHLYR8 28/07/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLY28 28/07/2016 Call 16.000 6.930 6.930 0.000   0 7.045
SHLY38 28/07/2016 Put 16.000 0.000 0.000 0.000   0 0.000
SHLYO8 28/07/2016 Call 16.500 6.430 6.430 0.000   0 6.545
SHLYP8 28/07/2016 Put 16.500 0.000 0.000 0.000   0 0.000
SHLY68 28/07/2016 Call 17.000 5.930 5.930 0.000   93 6.045
SHLY78 28/07/2016 Put 17.000 0.000 0.000 0.000   0 0.000
SHLYS8 28/07/2016 Call 17.500 5.430 5.430 0.000   0 5.545
SHLYT8 28/07/2016 Put 17.500 0.000 0.000 0.000   4 0.000
SHLY48 28/07/2016 Call 18.000 4.930 4.930 0.000   6 5.045
SHLY58 28/07/2016 Put 18.000 0.000 0.000 0.000   0 0.000
SHLYG8 28/07/2016 Call 18.500 4.430 4.430 0.000   0 4.545
SHLYH8 28/07/2016 Put 18.500 0.000 0.000 0.000   60 0.000
SHLYE8 28/07/2016 Call 19.000 3.935 3.935 0.000   37 4.045
SHLYF8 28/07/2016 Put 19.000 0.000 0.000 0.000   40 0.000
SHLYI8 28/07/2016 Call 19.500 3.435 3.435 0.000   42 3.545
SHLYJ8 28/07/2016 Put 19.500 0.000 0.000 0.000   0 0.000
SHLYC8 28/07/2016 Call 20.000 2.935 2.935 0.000   1,497 3.045
SHLYD8 28/07/2016 Put 20.000 0.000 0.000 0.000   20 0.000
SHLYM8 28/07/2016 Call 20.500 2.435 2.435 0.000   590 2.545
SHLYN8 28/07/2016 Put 20.500 0.000 0.000 0.000   100 0.000
SHLYA8 28/07/2016 Call 21.000 1.935 1.935 0.000   630 2.045
SHLYB8 28/07/2016 Put 21.000 0.000 0.000 0.000   1 0.000
SHLYK8 28/07/2016 Call 21.500 1.435 1.435 0.000   1,000 1.545
SHLYL8 28/07/2016 Put 21.500 0.000 0.000 0.000   0 0.000
SHLY88 28/07/2016 Call 22.000 0.945 0.945 0.360 1,546 1,597 1.050
SHLY98 28/07/2016 Put 22.000 0.002 0.002 0.000   20 0.006
SHLZ48 28/07/2016 Call 22.500 0.485 0.485 0.000   285 0.580
SHLZ58 28/07/2016 Put 22.500 0.030 0.030 0.000   100 0.050
SHLCK9 28/07/2016 Call 23.000 0.155 0.155 0.000   120 0.225
SHLCL9 28/07/2016 Put 23.000 0.195 0.195 0.000   62 0.210
SHLDZ9 28/07/2016 Call 23.500 0.020 0.020 0.000   3,000 0.055
SHLE19 28/07/2016 Put 23.500 0.580 0.580 0.000   0 0.540
SHLE29 28/07/2016 Call 24.000 0.001 0.001 0.000   100 0.006
SHLE39 28/07/2016 Put 24.000 1.070 1.070 0.000   0 0.985
SHLEX9 28/07/2016 Call 24.500 0.000 0.000 0.000   0 0.000
SHLEY9 28/07/2016 Put 24.500 1.570 1.570 0.000   0 1.470
SHLEZ9 28/07/2016 Call 25.000 0.000 0.000 0.000   0 0.000
SHLF19 28/07/2016 Put 25.000 2.070 2.070 0.000   0 1.965
SHLFV9 28/07/2016 Call 25.500 0.000 0.000 0.000   0 0.000
SHLFW9 28/07/2016 Put 25.500 2.570 2.570 0.000   0 2.465
SHLKA9 28/07/2016 Call 26.000 0.000 0.000 0.000   0 0.000
SHLKB9 28/07/2016 Put 26.000 3.070 3.070 0.000   0 2.960
SHLKU9 28/07/2016 Call 26.500 0.000 0.000 0.000      
SHLKV9 28/07/2016 Put 26.500 3.570 3.570 0.000      
SHLB69 25/08/2016 Call 14.000 8.950 8.950 0.000   0 9.065
SHLB79 25/08/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLZO8 25/08/2016 Call 14.500 8.450 8.450 0.000   0 8.565
SHLZP8 25/08/2016 Put 14.500 0.000 0.000 0.000   27 0.000
SHLZA8 25/08/2016 Call 15.000 7.950 7.950 0.000   0 8.065
SHLZB8 25/08/2016 Put 15.000 0.000 0.000 0.000   93 0.000
SHLZQ8 25/08/2016 Call 15.500 7.450 7.450 0.000   0 7.565
SHLZR8 25/08/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLZE8 25/08/2016 Call 16.000 6.955 6.955 0.000   0 7.065
SHLZF8 25/08/2016 Put 16.000 0.000 0.000 0.000   0 0.000
SHLZU8 25/08/2016 Call 16.500 6.455 6.455 0.000   0 6.565
SHLZV8 25/08/2016 Put 16.500 0.000 0.000 0.000   0 0.000
SHLZC8 25/08/2016 Call 17.000 5.955 5.955 0.000   0 6.065
SHLZD8 25/08/2016 Put 17.000 0.000 0.000 0.000   0 0.000
SHLZS8 25/08/2016 Call 17.500 5.455 5.455 0.000   0 5.570
SHLZT8 25/08/2016 Put 17.500 0.000 0.000 0.000   20 0.000
SHLZG8 25/08/2016 Call 18.000 4.955 4.955 0.000   0 5.070
SHLZH8 25/08/2016 Put 18.000 0.001 0.001 0.000   0 0.001
SHLB29 25/08/2016 Call 18.500 4.460 4.460 0.000   0 4.570
SHLB39 25/08/2016 Put 18.500 0.002 0.002 0.000   6 0.003
SHLZI8 25/08/2016 Call 19.000 3.960 3.960 0.000   6 4.075
SHLZJ8 25/08/2016 Put 19.000 0.005 0.005 0.000   120 0.007
SHLZY8 25/08/2016 Call 19.500 3.470 3.470 0.000   0 3.580
SHLB19 25/08/2016 Put 19.500 0.010 0.010 0.000   94 0.015
SHLZM8 25/08/2016 Call 20.000 2.985 2.985 0.000   0 3.090
SHLZN8 25/08/2016 Put 20.000 0.025 0.025 0.000   20 0.030
SHLZW8 25/08/2016 Call 20.500 2.510 2.510 0.000   775 2.615
SHLZX8 25/08/2016 Put 20.500 0.055 0.055 0.000   650 0.055
SHLZK8 25/08/2016 Call 21.000 2.055 2.055 0.000   58 2.150
SHLZL8 25/08/2016 Put 21.000 0.100 0.100 0.000   115 0.100
SHLZ88 25/08/2016 Call 21.500 1.630 1.630 0.000   78 1.715
SHLZ98 25/08/2016 Put 21.500 0.175 0.175 0.000   234 0.170
SHLB49 25/08/2016 Call 22.000 1.235 1.235 0.000   60 1.310
SHLB59 25/08/2016 Put 22.000 0.285 0.285 0.000   2 0.270
SHLC99 25/08/2016 Call 22.500 0.895 0.895 0.000 46 699 0.960
SHLCF9 25/08/2016 Put 22.500 0.445 0.445 0.000   15 0.425
SHLCM9 25/08/2016 Call 23.000 0.615 0.615 0.000   599 0.665
SHLCN9 25/08/2016 Put 23.000 0.665 0.665 0.000   0 0.630
SHLE49 25/08/2016 Call 23.500 0.405 0.405 0.000   10 0.440
SHLE59 25/08/2016 Put 23.500 0.945 0.945 0.000   2 0.905
SHLE69 25/08/2016 Call 24.000 0.250 0.250 0.000   0 0.275
SHLE79 25/08/2016 Put 24.000 1.290 1.290 0.000   0 1.245
SHLF49 25/08/2016 Call 24.500 0.150 0.150 0.000   10 0.170
SHLF59 25/08/2016 Put 24.500 1.680 1.680 0.000   0 1.640
SHLF29 25/08/2016 Call 25.000 0.085 0.085 0.000   0 0.095
SHLF39 25/08/2016 Put 25.000 2.115 2.115 0.000   0 2.085
SHLFX9 25/08/2016 Call 25.500 0.045 0.045 0.000   0 0.055
SHLFY9 25/08/2016 Put 25.500 2.580 2.580 0.000   0 2.560
SHLKC9 25/08/2016 Call 26.000 0.025 0.025 0.000   0 0.030
SHLKD9 25/08/2016 Put 26.000 3.070 3.070 0.000   0 3.050
SHLKW9 25/08/2016 Call 26.500 0.010 0.010 0.000      
SHLKX9 25/08/2016 Put 26.500 3.570 3.570 0.000      
SHLXS8 29/09/2016 Call 13.500 9.460 9.460 0.000   0 9.570
SHLXT8 29/09/2016 Put 13.500 0.000 0.000 0.000   18 0.000
SHLWG8 29/09/2016 Call 14.000 8.960 8.960 0.000   0 9.075
SHLWH8 29/09/2016 Put 14.000 0.000 0.000 0.000   32 0.001
SHLS88 29/09/2016 Call 14.500 8.465 8.465 0.000   0 8.575
SHLS98 29/09/2016 Put 14.500 0.000 0.000 0.000   0 0.002
SHLSO8 29/09/2016 Call 15.000 7.965 7.965 0.000   0 8.075
SHLSP8 29/09/2016 Put 15.000 0.000 0.000 0.000   0 0.004
SHLSA8 29/09/2016 Call 15.500 7.465 7.465 0.000   0 7.575
SHLSB8 29/09/2016 Put 15.500 0.000 0.000 0.000   0 0.007
SHLR68 29/09/2016 Call 16.000 6.965 6.965 0.000   0 7.080
SHLR78 29/09/2016 Put 16.000 0.001 0.001 0.000   50 0.010
SHLSC8 29/09/2016 Call 16.500 6.465 6.465 0.000   0 6.580
SHLSD8 29/09/2016 Put 16.500 0.003 0.003 0.000   0 0.020
SHLSW8 29/09/2016 Call 17.000 5.970 5.970 0.000   24 6.080
SHLSX8 29/09/2016 Put 17.000 0.006 0.006 0.000   35 0.025
SHLSK8 29/09/2016 Call 17.500 5.470 5.470 0.000   1 5.580
SHLSL8 29/09/2016 Put 17.500 0.010 0.010 0.000   50 0.035
SHLSU8 29/09/2016 Call 18.000 4.970 4.970 0.000   0 5.080
SHLSV8 29/09/2016 Put 18.000 0.025 0.025 0.000   50 0.050
SHLSI8 29/09/2016 Call 18.500 4.470 4.470 0.000   0 4.585
SHLSJ8 29/09/2016 Put 18.500 0.040 0.040 0.000   25 0.065
SHLSG8 29/09/2016 Call 19.000 3.975 3.975 0.000   14 4.085
SHLSH8 29/09/2016 Put 19.000 0.065 0.065 0.000   6 0.085
SHLSM8 29/09/2016 Call 19.500 3.480 3.480 0.000   0 3.595
SHLSN8 29/09/2016 Put 19.500 0.105 0.105 0.000   500 0.120
SHLKP9 29/09/2016 Call 19.510 3.085 3.085 0.000      
SHLKO9 29/09/2016 Put 19.510 0.105 0.105 0.000      
SHLR98 29/09/2016 Call 20.000 2.995 2.995 0.000   30 3.105
SHLR88 29/09/2016 Put 20.000 0.160 0.160 0.000   0 0.165
SHLSQ8 29/09/2016 Call 20.500 2.530 2.530 0.000   50 2.635
SHLSR8 29/09/2016 Put 20.500 0.235 0.235 0.000   0 0.235
SHLSE8 29/09/2016 Call 21.000 2.085 2.085 0.000   715 2.180
SHLSF8 29/09/2016 Put 21.000 0.335 0.335 0.000   0 0.325
SHLSS8 29/09/2016 Call 21.500 1.680 1.680 0.000   626 1.765
SHLST8 29/09/2016 Put 21.500 0.470 0.470 0.000   0 0.455
SHLSY8 29/09/2016 Call 22.000 1.315 1.315 0.690 1,500 58 1.385
SHLSZ8 29/09/2016 Put 22.000 0.640 0.640 0.000   251 0.620
SHLT38 29/09/2016 Call 22.500 0.995 0.995 0.000   50 1.055
SHLT48 29/09/2016 Put 22.500 0.860 0.860 0.000   0 0.835
SHLU68 29/09/2016 Call 23.000 0.735 0.735 0.000   656 0.785
SHLU78 29/09/2016 Put 23.000 1.130 1.130 0.000   0 1.095
SHLUI8 29/09/2016 Call 23.500 0.530 0.530 0.000   142 0.570
SHLUJ8 29/09/2016 Put 23.500 1.445 1.445 0.000   0 1.395
SHLUQ8 29/09/2016 Call 24.000 0.375 0.375 0.000   20 0.400
SHLUR8 29/09/2016 Put 24.000 1.800 1.800 0.000   0 1.745
SHLF69 29/09/2016 Call 24.500 0.260 0.260 0.000   0 0.280
SHLF79 29/09/2016 Put 24.500 2.190 2.190 0.000   0 2.125
SHLF89 29/09/2016 Call 25.000 0.175 0.175 0.000   0 0.195
SHLF99 29/09/2016 Put 25.000 2.610 2.610 0.000   0 2.550
SHLFZ9 29/09/2016 Call 25.500 0.120 0.120 0.000   0 0.135
SHLG19 29/09/2016 Put 25.500 3.050 3.050 0.000   0 3.010
SHLKE9 29/09/2016 Call 26.000 0.080 0.080 0.000   0 0.100
SHLKF9 29/09/2016 Put 26.000 3.510 3.510 0.000   0 3.480
SHLKY9 29/09/2016 Call 26.500 0.050 0.050 0.000      
SHLKZ9 29/09/2016 Put 26.500 3.990 3.990 0.000      
SHLDT9 27/10/2016 Call 15.500 7.465 7.465 0.000   0 7.575
SHLDU9 27/10/2016 Put 15.500 0.004 0.004 0.000   0 0.025
SHLCU9 27/10/2016 Call 16.000 6.965 6.965 0.000   0 7.075
SHLCV9 27/10/2016 Put 16.000 0.008 0.008 0.000   0 0.030
SHLDR9 27/10/2016 Call 16.500 6.465 6.465 0.000   0 6.580
SHLDS9 27/10/2016 Put 16.500 0.015 0.015 0.000   0 0.035
SHLCW9 27/10/2016 Call 17.000 5.970 5.970 0.000   0 6.080
SHLCX9 27/10/2016 Put 17.000 0.025 0.025 0.000   0 0.045
SHLDV9 27/10/2016 Call 17.500 5.470 5.470 0.000   0 5.580
SHLDW9 27/10/2016 Put 17.500 0.040 0.040 0.000   0 0.060
SHLCY9 27/10/2016 Call 18.000 4.970 4.970 0.000   0 5.080
SHLCZ9 27/10/2016 Put 18.000 0.060 0.060 0.000   0 0.075
SHLD59 27/10/2016 Call 18.500 4.475 4.475 0.000   0 4.585
SHLD69 27/10/2016 Put 18.500 0.090 0.090 0.000   0 0.100
SHLDN9 27/10/2016 Call 19.000 3.975 3.975 0.000   0 4.090
SHLDO9 27/10/2016 Put 19.000 0.130 0.130 0.000   0 0.135
SHLD79 27/10/2016 Call 19.500 3.490 3.490 0.000   0 3.605
SHLD89 27/10/2016 Put 19.500 0.180 0.180 0.000   0 0.180
SHLKQ9 27/10/2016 Call 19.510 3.160 3.160 0.000      
SHLKR9 27/10/2016 Put 19.510 0.180 0.180 0.000      
SHLDP9 27/10/2016 Call 20.000 3.020 3.020 0.000   0 3.130
SHLDQ9 27/10/2016 Put 20.000 0.245 0.245 0.000   0 0.245
SHLKT9 27/10/2016 Call 20.010 2.735 2.735 0.000      
SHLKS9 27/10/2016 Put 20.010 0.245 0.245 0.000      
SHLD39 27/10/2016 Call 20.500 2.570 2.570 0.000   0 2.675
SHLD49 27/10/2016 Put 20.500 0.335 0.335 0.000   0 0.325
SHLDL9 27/10/2016 Call 21.000 2.150 2.150 0.000   0 2.245
SHLDM9 27/10/2016 Put 21.000 0.450 0.450 0.000   0 0.435
SHLD19 27/10/2016 Call 21.500 1.765 1.765 0.000   0 1.850
SHLD29 27/10/2016 Put 21.500 0.595 0.595 0.000   0 0.580
SHLD99 27/10/2016 Call 22.000 1.415 1.415 0.000   7 1.490
SHLDK9 27/10/2016 Put 22.000 0.780 0.780 0.000   0 0.755
SHLCS9 27/10/2016 Call 22.500 1.115 1.115 0.000   45 1.175
SHLCT9 27/10/2016 Put 22.500 1.005 1.005 0.000   0 0.975
SHLDX9 27/10/2016 Call 23.000 0.855 0.855 0.000   7 0.910
SHLDY9 27/10/2016 Put 23.000 1.270 1.270 0.000   0 1.235
SHLE89 27/10/2016 Call 23.500 0.645 0.645 0.000   0 0.690
SHLE99 27/10/2016 Put 23.500 1.575 1.575 0.000   0 1.530
SHLEF9 27/10/2016 Call 24.000 0.480 0.480 0.000   0 0.520
SHLEG9 27/10/2016 Put 24.000 1.915 1.915 0.000   0 1.870
SHLFF9 27/10/2016 Call 24.500 0.355 0.355 0.000   2,500 0.385
SHLFG9 27/10/2016 Put 24.500 2.285 2.285 0.000   0 2.245
SHLFH9 27/10/2016 Call 25.000 0.260 0.260 0.000   0 0.285
SHLFI9 27/10/2016 Put 25.000 2.685 2.685 0.000   0 2.655
SHLG29 27/10/2016 Call 25.500 0.190 0.190 0.000   0 0.210
SHLG39 27/10/2016 Put 25.500 3.110 3.110 0.000   0 3.110
SHLKG9 27/10/2016 Call 26.000 0.140 0.140 0.000   0 0.160
SHLKH9 27/10/2016 Put 26.000 3.555 3.555 0.000   0 3.580
SHLL19 27/10/2016 Call 26.500 0.100 0.100 0.000      
SHLL29 27/10/2016 Put 26.500 4.020 4.020 0.000      
SHLIY9 24/11/2016 Call 17.500 5.470 5.470 0.000   0 5.580
SHLIZ9 24/11/2016 Put 17.500 0.080 0.080 0.000   0 0.080
SHLII9 24/11/2016 Call 18.000 4.970 4.970 0.000   0 5.080
SHLIJ9 24/11/2016 Put 18.000 0.105 0.105 0.000   0 0.105
SHLGS9 24/11/2016 Call 18.500 4.475 4.475 0.000   0 4.585
SHLGT9 24/11/2016 Put 18.500 0.140 0.140 0.000   0 0.145
SHLI59 24/11/2016 Call 19.000 3.985 3.985 0.000   0 4.095
SHLI69 24/11/2016 Put 19.000 0.190 0.190 0.000   0 0.190
SHLIG9 24/11/2016 Call 19.500 3.510 3.510 0.000   0 3.615
SHLIH9 24/11/2016 Put 19.500 0.250 0.250 0.000   0 0.250
SHLI99 24/11/2016 Call 20.000 3.060 3.060 0.000   0 3.155
SHLIF9 24/11/2016 Put 20.000 0.325 0.325 0.000   0 0.330
SHLGQ9 24/11/2016 Call 20.500 2.630 2.630 0.000   5 2.715
SHLGR9 24/11/2016 Put 20.500 0.430 0.430 0.000   0 0.430
SHLI79 24/11/2016 Call 21.000 2.230 2.230 0.000   0 2.310
SHLI89 24/11/2016 Put 21.000 0.560 0.560 0.000   0 0.555
SHLG89 24/11/2016 Call 21.500 1.865 1.865 0.000   0 1.940
SHLG99 24/11/2016 Put 21.500 0.715 0.715 0.000   0 0.710
SHLGU9 24/11/2016 Call 22.000 1.530 1.530 0.000   0 1.610
SHLGV9 24/11/2016 Put 22.000 0.905 0.905 0.000   0 0.890
SHLGK9 24/11/2016 Call 22.500 1.240 1.240 0.000   61 1.315
SHLGL9 24/11/2016 Put 22.500 1.125 1.125 0.000   0 1.105
SHLGW9 24/11/2016 Call 23.000 0.990 0.990 0.000   0 1.060
SHLGX9 24/11/2016 Put 23.000 1.385 1.385 0.000   0 1.360
SHLGM9 24/11/2016 Call 23.500 0.785 0.785 0.000   0 0.845
SHLGN9 24/11/2016 Put 23.500 1.685 1.685 0.000   0 1.650
SHLGY9 24/11/2016 Call 24.000 0.610 0.610 0.000   0 0.665
SHLGZ9 24/11/2016 Put 24.000 2.010 2.010 0.000   0 1.970
SHLGO9 24/11/2016 Call 24.500 0.465 0.465 0.000   0 0.515
SHLGP9 24/11/2016 Put 24.500 2.370 2.370 0.000   0 2.320
SHLI19 24/11/2016 Call 25.000 0.350 0.350 0.000   15 0.390
SHLI29 24/11/2016 Put 25.000 2.755 2.755 0.000   0 2.715
SHLI39 24/11/2016 Call 25.500 0.260 0.260 0.000   0 0.305
SHLI49 24/11/2016 Put 25.500 3.170 3.170 0.000   0 3.145
SHLKI9 24/11/2016 Call 26.000 0.190 0.190 0.000   0 0.235
SHLKJ9 24/11/2016 Put 26.000 3.605 3.605 0.000   0 3.630
SHLL39 24/11/2016 Call 26.500 0.140 0.140 0.000      
SHLL49 24/11/2016 Put 26.500 4.055 4.055 0.000      
SHLXU8 22/12/2016 Call 13.500 9.460 9.460 0.000   0 9.570
SHLXV8 22/12/2016 Put 13.500 0.003 0.003 0.000   0 0.007
SHLXD8 22/12/2016 Call 14.000 8.965 8.965 0.000   0 9.075
SHLXF8 22/12/2016 Put 14.000 0.006 0.006 0.000   0 0.010
SHLXB8 22/12/2016 Call 14.500 8.465 8.465 0.000   0 8.575
SHLXC8 22/12/2016 Put 14.500 0.010 0.010 0.000   0 0.020
SHLWQ8 22/12/2016 Call 15.000 7.965 7.965 0.000   0 8.075
SHLWR8 22/12/2016 Put 15.000 0.020 0.020 0.000   0 0.030
SHLWU8 22/12/2016 Call 15.500 7.465 7.465 0.000   0 7.575
SHLWV8 22/12/2016 Put 15.500 0.025 0.025 0.000   0 0.040
SHLWI8 22/12/2016 Call 16.000 6.965 6.965 0.000   0 7.080
SHLWJ8 22/12/2016 Put 16.000 0.040 0.040 0.000   0 0.055
SHLWW8 22/12/2016 Call 16.500 6.470 6.470 0.000   0 6.580
SHLWX8 22/12/2016 Put 16.500 0.060 0.060 0.000   10 0.070
SHLWK8 22/12/2016 Call 17.000 5.970 5.970 0.000   0 6.080
SHLWL8 22/12/2016 Put 17.000 0.085 0.085 0.000   34 0.090
SHLWY8 22/12/2016 Call 17.500 5.470 5.470 0.000   180 5.580
SHLWZ8 22/12/2016 Put 17.500 0.110 0.110 0.000   200 0.115
SHLX78 22/12/2016 Call 18.000 4.975 4.975 0.000   11 5.085
SHLX88 22/12/2016 Put 18.000 0.150 0.150 0.000   30 0.155
SHLX18 22/12/2016 Call 18.500 4.480 4.480 0.000   0 4.595
SHLX28 22/12/2016 Put 18.500 0.195 0.195 0.000   14 0.195
SHLX58 22/12/2016 Call 19.000 4.000 4.000 0.000   10 4.115
SHLX68 22/12/2016 Put 19.000 0.250 0.250 0.000   0 0.250
SHLWO8 22/12/2016 Call 19.500 3.535 3.535 0.000   44 3.645
SHLWP8 22/12/2016 Put 19.500 0.325 0.325 0.000   0 0.325
SHLX38 22/12/2016 Call 20.000 3.100 3.100 0.000   54 3.205
SHLX48 22/12/2016 Put 20.000 0.415 0.415 0.000   25 0.415
SHLWM8 22/12/2016 Call 20.500 2.690 2.690 0.000   26 2.785
SHLWN8 22/12/2016 Put 20.500 0.525 0.525 0.000   0 0.520
SHLX98 22/12/2016 Call 21.000 2.310 2.310 0.000   604 2.405
SHLXA8 22/12/2016 Put 21.000 0.665 0.665 0.000   44 0.660
SHLWS8 22/12/2016 Call 21.500 1.965 1.965 0.000   51 2.050
SHLWT8 22/12/2016 Put 21.500 0.835 0.835 0.000   0 0.820
SHLXW8 22/12/2016 Call 22.000 1.650 1.650 0.000   90 1.735
SHLXY8 22/12/2016 Put 22.000 1.030 1.030 0.000   0 1.010
SHLZ68 22/12/2016 Call 22.500 1.365 1.365 0.000   70 1.455
SHLZ78 22/12/2016 Put 22.500 1.250 1.250 0.000   70 1.230
SHLCO9 22/12/2016 Call 23.000 1.125 1.125 0.000   132 1.205
SHLCP9 22/12/2016 Put 23.000 1.510 1.510 0.000   0 1.485
SHLEH9 22/12/2016 Call 23.500 0.915 0.915 0.000   15 0.985
SHLEI9 22/12/2016 Put 23.500 1.800 1.800 0.000   0 1.765
SHLEJ9 22/12/2016 Call 24.000 0.735 0.735 0.000   62 0.795
SHLEK9 22/12/2016 Put 24.000 2.115 2.115 0.000   0 2.080
SHLFL9 22/12/2016 Call 24.500 0.580 0.580 0.000   82 0.635
SHLFM9 22/12/2016 Put 24.500 2.460 2.460 0.000   0 2.430
SHLFJ9 22/12/2016 Call 25.000 0.455 0.455 0.000   204 0.500
SHLFK9 22/12/2016 Put 25.000 2.840 2.840 0.000   0 2.820
SHLG49 22/12/2016 Call 25.500 0.355 0.355 0.000   0 0.385
SHLG59 22/12/2016 Put 25.500 3.245 3.245 0.000   0 3.255
SHLL59 22/12/2016 Call 26.500 0.205 0.205 0.000      
SHLL69 22/12/2016 Put 26.500 4.105 4.105 0.000      
SHLBL9 30/03/2017 Call 14.500 8.465 8.465 0.000   0 8.575
SHLBM9 30/03/2017 Put 14.500 0.075 0.075 0.000   0 0.080
SHLC59 30/03/2017 Call 15.000 7.965 7.965 0.000   0 8.080
SHLC69 30/03/2017 Put 15.000 0.095 0.095 0.000   0 0.095
SHLBQ9 30/03/2017 Call 15.500 7.465 7.465 0.000   0 7.580
SHLBR9 30/03/2017 Put 15.500 0.120 0.120 0.000   0 0.115
SHLC79 30/03/2017 Call 16.000 6.970 6.970 0.000   0 7.080
SHLC89 30/03/2017 Put 16.000 0.145 0.145 0.000   0 0.140
SHLBS9 30/03/2017 Call 16.500 6.470 6.470 0.000   0 6.580
SHLBT9 30/03/2017 Put 16.500 0.185 0.185 0.000   0 0.180
SHLBH9 30/03/2017 Call 17.000 5.970 5.970 0.000   0 6.085
SHLBI9 30/03/2017 Put 17.000 0.225 0.225 0.000   30 0.220
SHLBW9 30/03/2017 Call 17.500 5.480 5.480 0.000   0 5.590
SHLBX9 30/03/2017 Put 17.500 0.280 0.280 0.000   67 0.280
SHLBJ9 30/03/2017 Call 18.000 4.995 4.995 0.000   0 5.110
SHLBK9 30/03/2017 Put 18.000 0.345 0.345 0.000   40 0.345
SHLBU9 30/03/2017 Call 18.500 4.530 4.530 0.000   0 4.640
SHLBV9 30/03/2017 Put 18.500 0.425 0.425 0.000   65 0.425
SHLBF9 30/03/2017 Call 19.000 4.090 4.090 0.000   0 4.200
SHLBG9 30/03/2017 Put 19.000 0.520 0.520 0.000   10 0.515
SHLC19 30/03/2017 Call 19.500 3.670 3.670 0.000   0 3.780
SHLC29 30/03/2017 Put 19.500 0.630 0.630 0.000   0 0.625
SHLB89 30/03/2017 Call 20.000 3.280 3.280 0.000   0 3.385
SHLB99 30/03/2017 Put 20.000 0.770 0.770 0.000   0 0.760
SHLIL9 30/03/2017 Call 20.010 3.085 3.085 0.000   20 3.180
SHLIK9 30/03/2017 Put 20.010 0.765 0.765 0.000   0 0.755
SHLBY9 30/03/2017 Call 20.500 2.915 2.915 0.000   40 3.015
SHLBZ9 30/03/2017 Put 20.500 0.915 0.915 0.000   110 0.900
SHLIM9 30/03/2017 Call 20.510 2.745 2.745 0.000   25 2.835
SHLIN9 30/03/2017 Put 20.510 0.915 0.915 0.000   0 0.905
SHLBO9 30/03/2017 Call 21.000 2.575 2.575 0.000   8 2.670
SHLBP9 30/03/2017 Put 21.000 1.095 1.095 0.000   0 1.080
SHLIP9 30/03/2017 Call 21.010 2.425 2.425 0.000   53 2.515
SHLIO9 30/03/2017 Put 21.010 1.090 1.090 0.000   0 1.075
SHLC39 30/03/2017 Call 21.500 2.260 2.260 0.000   10 2.345
SHLC49 30/03/2017 Put 21.500 1.290 1.290 0.000   0 1.270
SHLIQ9 30/03/2017 Call 21.510 2.130 2.130 0.000   50 2.215
SHLIR9 30/03/2017 Put 21.510 1.285 1.285 0.000   0 1.265
SHLCG9 30/03/2017 Call 22.000 1.970 1.970 0.000   0 2.055
SHLCH9 30/03/2017 Put 22.000 1.510 1.510 0.000   0 1.490
SHLIT9 30/03/2017 Call 22.010 1.855 1.855 0.000   80 1.935
SHLIS9 30/03/2017 Put 22.010 1.505 1.505 0.000   0 1.485
SHLCI9 30/03/2017 Call 22.500 1.705 1.705 0.000   450 1.785
SHLCJ9 30/03/2017 Put 22.500 1.755 1.755 0.000   0 1.730
SHLIU9 30/03/2017 Call 22.510 1.605 1.605 0.000   0 1.680
SHLIV9 30/03/2017 Put 22.510 1.750 1.750 0.000   0 1.725
SHLCQ9 30/03/2017 Call 23.000 1.465 1.465 0.000   460 1.540
SHLCR9 30/03/2017 Put 23.000 2.020 2.020 0.000   0 1.995
SHLIX9 30/03/2017 Call 23.010 1.380 1.380 0.000   0 1.450
SHLIW9 30/03/2017 Put 23.010 2.015 2.015 0.000   0 1.990
SHLEL9 30/03/2017 Call 23.500 1.255 1.255 0.000   0 1.320
SHLEM9 30/03/2017 Put 23.500 2.315 2.315 0.000   0 2.285
SHLEN9 30/03/2017 Call 24.000 1.060 1.060 0.000   0 1.120
SHLEO9 30/03/2017 Put 24.000 2.625 2.625 0.000   0 2.595
SHLFP9 30/03/2017 Call 24.500 0.895 0.895 0.000   4 0.950
SHLFQ9 30/03/2017 Put 24.500 2.965 2.965 0.000   0 2.925
SHLFN9 30/03/2017 Call 25.000 0.745 0.745 0.000   111 0.795
SHLFO9 30/03/2017 Put 25.000 3.315 3.315 0.000   0 3.265
SHLG69 30/03/2017 Call 25.500 0.615 0.615 0.000   0 0.665
SHLG79 30/03/2017 Put 25.500 3.690 3.690 0.000   0 3.635
SHLKK9 30/03/2017 Call 26.000 0.510 0.510 0.000   0 0.555
SHLKL9 30/03/2017 Put 26.000 4.080 4.080 0.000   0 4.010
SHLL79 30/03/2017 Call 26.500 0.415 0.415 0.000      
SHLL89 30/03/2017 Put 26.500 4.490 4.490 0.000      
SHLJV9 29/06/2017 Call 17.500 5.495 5.495 0.000   0 5.610
SHLJW9 29/06/2017 Put 17.500 0.405 0.405 0.000   0 0.400
SHLJ59 29/06/2017 Call 18.000 5.040 5.040 0.000   0 5.155
SHLJ69 29/06/2017 Put 18.000 0.490 0.490 0.000   0 0.480
SHLJP9 29/06/2017 Call 18.500 4.605 4.605 0.000   0 4.720
SHLJQ9 29/06/2017 Put 18.500 0.590 0.590 0.000   0 0.580
SHLJ39 29/06/2017 Call 19.000 4.195 4.195 0.000   0 4.305
SHLJ49 29/06/2017 Put 19.000 0.700 0.700 0.000   0 0.690
SHLJF9 29/06/2017 Call 19.500 3.800 3.800 0.000   0 3.905
SHLJG9 29/06/2017 Put 19.500 0.830 0.830 0.000   0 0.820
SHLJ19 29/06/2017 Call 20.000 3.445 3.445 0.000   0 3.540
SHLJ29 29/06/2017 Put 20.000 0.975 0.975 0.000   0 0.960
SHLJY9 29/06/2017 Call 20.010 3.370 3.370 0.000   29 3.460
SHLJX9 29/06/2017 Put 20.010 0.965 0.965 0.000   0 0.950
SHLJH9 29/06/2017 Call 20.500 3.100 3.100 0.000   14 3.185
SHLJI9 29/06/2017 Put 20.500 1.145 1.145 0.000   0 1.125
SHLJT9 29/06/2017 Call 21.000 2.780 2.780 0.000   0 2.865
SHLJU9 29/06/2017 Put 21.000 1.325 1.325 0.000   0 1.305
SHLJZ9 29/06/2017 Call 21.010 2.735 2.735 0.000   105 2.815
SHLK19 29/06/2017 Put 21.010 1.310 1.310 0.000   0 1.290
SHLJB9 29/06/2017 Call 21.500 2.480 2.480 0.000   0 2.560
SHLJC9 29/06/2017 Put 21.500 1.535 1.535 0.000   0 1.505
SHLJR9 29/06/2017 Call 22.000 2.205 2.205 0.000   0 2.280
SHLJS9 29/06/2017 Put 22.000 1.755 1.755 0.000   0 1.730
SHLK39 29/06/2017 Call 22.010 2.175 2.175 0.000   30 2.245
SHLK29 29/06/2017 Put 22.010 1.735 1.735 0.000   0 1.705
SHLJD9 29/06/2017 Call 22.500 1.950 1.950 0.000   0 2.020
SHLJE9 29/06/2017 Put 22.500 2.005 2.005 0.000   0 1.970
SHLJL9 29/06/2017 Call 23.000 1.710 1.710 0.000   0 1.785
SHLJM9 29/06/2017 Put 23.000 2.270 2.270 0.000   0 2.235
SHLK49 29/06/2017 Call 23.010 1.695 1.695 0.000   20 1.760
SHLK59 29/06/2017 Put 23.010 2.240 2.240 0.000   0 2.200
SHLJ79 29/06/2017 Call 23.500 1.505 1.505 0.000   0 1.565
SHLJ89 29/06/2017 Put 23.500 2.555 2.555 0.000   0 2.515
SHLJJ9 29/06/2017 Call 24.000 1.305 1.305 0.000   0 1.365
SHLJK9 29/06/2017 Put 24.000 2.860 2.860 0.000   0 2.820
SHLK79 29/06/2017 Call 24.010 1.295 1.295 0.000   0 1.350
SHLK69 29/06/2017 Put 24.010 2.820 2.820 0.000   0 2.775
SHLJ99 29/06/2017 Call 24.500 1.135 1.135 0.000   20 1.185
SHLJA9 29/06/2017 Put 24.500 3.185 3.185 0.000   0 3.135
SHLJN9 29/06/2017 Call 25.000 0.980 0.980 0.000   0 1.025
SHLJO9 29/06/2017 Put 25.000 3.530 3.530 0.000   0 3.480
SHLK89 29/06/2017 Call 25.500 0.845 0.845 0.000   0 0.885
SHLK99 29/06/2017 Put 25.500 3.885 3.885 0.000   0 3.835
SHLKM9 29/06/2017 Call 26.000 0.725 0.725 0.000   0 0.765
SHLKN9 29/06/2017 Put 26.000 4.265 4.265 0.000   0 4.215
SHLL99 29/06/2017 Call 26.500 0.625 0.625 0.000      
SHLLA9 29/06/2017 Put 26.500 4.655 4.655 0.000      

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.