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 21.750 Down -0.130 21.450 21.770 21.900 21.900 21.360 1,133,573 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 8.250 8.250 0.000   0 8.380
SHLXP8 26/05/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLWC8 26/05/2016 Call 14.000 7.750 7.750 0.000   0 7.880
SHLWD8 26/05/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLWA8 26/05/2016 Call 14.500 7.250 7.250 0.000   0 7.380
SHLWB8 26/05/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLVX8 26/05/2016 Call 15.000 6.750 6.750 0.000   0 6.880
SHLVY8 26/05/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLVV8 26/05/2016 Call 15.500 6.250 6.250 0.000   0 6.380
SHLVW8 26/05/2016 Put 15.500 0.000 0.000 0.000   0 0.000
SHLVR8 26/05/2016 Call 16.000 5.750 5.750 0.000   0 5.880
SHLVS8 26/05/2016 Put 16.000 0.000 0.000 0.000   0 0.000
SHLVJ8 26/05/2016 Call 16.500 5.250 5.250 0.000   0 5.380
SHLVK8 26/05/2016 Put 16.500 0.000 0.000 0.000   0 0.000
SHLUY8 26/05/2016 Call 17.000 4.750 4.750 0.000   0 4.880
SHLUZ8 26/05/2016 Put 17.000 0.000 0.000 0.000   0 0.000
SHLVL8 26/05/2016 Call 17.500 4.250 4.250 0.000   0 4.380
SHLVM8 26/05/2016 Put 17.500 0.000 0.000 0.000   0 0.000
SHLV78 26/05/2016 Call 18.000 3.750 3.750 0.000   0 3.880
SHLV88 26/05/2016 Put 18.000 0.000 0.000 0.000   0 0.000
SHLV18 26/05/2016 Call 18.500 3.250 3.250 0.000   0 3.380
SHLV28 26/05/2016 Put 18.500 0.000 0.000 0.000   0 0.000
SHLV98 26/05/2016 Call 19.000 2.750 2.750 0.000   0 2.880
SHLVA8 26/05/2016 Put 19.000 0.000 0.000 0.000   0 0.000
SHLV38 26/05/2016 Call 19.500 2.250 2.250 1.980 10 0 2.380
SHLV48 26/05/2016 Put 19.500 0.000 0.000 0.000   0 0.000
SHLVB8 26/05/2016 Call 20.000 1.750 1.750 0.000   0 1.885
SHLVC8 26/05/2016 Put 20.000 0.000 0.000 0.000   0 0.000
SHLV58 26/05/2016 Call 20.500 1.250 1.250 0.000   0 1.385
SHLV68 26/05/2016 Put 20.500 0.000 0.000 0.000   0 0.000
SHLVD8 26/05/2016 Call 21.000 0.750 0.750 0.000   0 0.895
SHLVE8 26/05/2016 Put 21.000 0.000 0.000 0.045 23 0 0.003
SHLUU8 26/05/2016 Call 21.500 0.250 0.250 0.000   0 0.435
SHLUV8 26/05/2016 Put 21.500 0.000 0.000 0.000   0 0.055
SHLVF8 26/05/2016 Call 22.000 0.000 0.000 0.000   0 0.100
SHLVG8 26/05/2016 Put 22.000 0.250 0.250 0.000   0 0.270
SHLUS8 26/05/2016 Call 22.500 0.000 0.000 0.000   0 0.004
SHLUT8 26/05/2016 Put 22.500 0.750 0.750 0.000   0 0.665
SHLVH8 26/05/2016 Call 23.000 0.000 0.000 0.000   0 0.000
SHLVI8 26/05/2016 Put 23.000 1.250 1.250 0.000   0 1.135
SHLUW8 26/05/2016 Call 23.500 0.000 0.000 0.000   0 0.000
SHLUX8 26/05/2016 Put 23.500 1.750 1.750 0.000   0 1.625
SHLVN8 26/05/2016 Call 24.000 0.000 0.000 0.000   0 0.000
SHLVO8 26/05/2016 Put 24.000 2.250 2.250 0.000   0 2.120
SHLEP9 26/05/2016 Call 24.500 0.000 0.000 0.000   0 0.000
SHLEQ9 26/05/2016 Put 24.500 2.750 2.750 0.000   0 2.620
SHLER9 26/05/2016 Call 25.000 0.000 0.000 0.000   0 0.000
SHLES9 26/05/2016 Put 25.000 3.250 3.250 0.000   0 3.120
SHLFR9 26/05/2016 Call 25.500 0.000 0.000 0.000   0 0.000
SHLFS9 26/05/2016 Put 25.500 3.750 3.750 0.000   0 3.620
SHLXQ8 23/06/2016 Call 13.500 8.270 8.270 0.000   0 8.270
SHLXR8 23/06/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLWE8 23/06/2016 Call 14.000 7.770 7.770 0.000   0 7.770
SHLWF8 23/06/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLRZ8 23/06/2016 Call 14.500 7.270 7.270 0.000   0 7.270
SHLS18 23/06/2016 Put 14.500 0.000 0.000 0.000   189 0.000
SHLRJ8 23/06/2016 Call 15.000 6.770 6.770 0.000   0 6.770
SHLRK8 23/06/2016 Put 15.000 0.000 0.000 0.000   0 0.000
SHLRV8 23/06/2016 Call 15.500 6.270 6.270 0.000   0 6.270
SHLRW8 23/06/2016 Put 15.500 0.000 0.000 0.000   98 0.000
SHLRH8 23/06/2016 Call 16.000 5.770 5.770 0.000   0 5.770
SHLRI8 23/06/2016 Put 16.000 0.000 0.000 0.000   50 0.000
SHLRT8 23/06/2016 Call 16.500 5.270 5.270 0.000   0 5.270
SHLRU8 23/06/2016 Put 16.500 0.000 0.000 0.000   31 0.000
SHLS48 23/06/2016 Call 17.000 4.775 4.775 0.000   0 4.775
SHLS58 23/06/2016 Put 17.000 0.000 0.000 0.000   50 0.000
SHLRR8 23/06/2016 Call 17.500 4.275 4.275 0.000   40 4.275
SHLRS8 23/06/2016 Put 17.500 0.001 0.001 0.000   1,050 0.001
SHLXL7 23/06/2016 Call 18.000 3.775 3.775 0.000   110 3.775
SHLXM7 23/06/2016 Put 18.000 0.003 0.003 0.000   332 0.003
SHLRP8 23/06/2016 Call 18.500 3.280 3.280 0.000   10 3.280
SHLRQ8 23/06/2016 Put 18.500 0.008 0.008 0.000   105 0.008
SHLS68 23/06/2016 Call 19.000 2.785 2.785 0.000   159 2.785
SHLS78 23/06/2016 Put 19.000 0.020 0.020 0.000   156 0.020
SHLRL8 23/06/2016 Call 19.500 2.305 2.305 0.000   1,087 2.305
SHLRM8 23/06/2016 Put 19.500 0.045 0.045 0.000   30 0.045
SHLRX8 23/06/2016 Call 20.000 1.845 1.845 0.000   895 1.845
SHLRY8 23/06/2016 Put 20.000 0.085 0.085 0.000   145 0.085
SHLRN8 23/06/2016 Call 20.500 1.415 1.415 0.000   206 1.415
SHLRO8 23/06/2016 Put 20.500 0.165 0.165 0.225 20 45 0.165
SHLS28 23/06/2016 Call 21.000 1.030 1.030 0.000 450 460 1.030
SHLS38 23/06/2016 Put 21.000 0.285 0.285 0.365 23 50 0.285
SHLRF8 23/06/2016 Call 21.500 0.700 0.700 0.000   82 0.700
SHLRG8 23/06/2016 Put 21.500 0.470 0.470 0.000   0 0.470
SHLXO7 23/06/2016 Call 22.000 0.450 0.450 0.000   625 0.450
SHLXN7 23/06/2016 Put 22.000 0.720 0.720 0.000   47 0.720
SHLT18 23/06/2016 Call 22.500 0.270 0.270 0.000   0 0.270
SHLT28 23/06/2016 Put 22.500 1.045 1.045 0.000   0 1.045
SHLU48 23/06/2016 Call 23.000 0.150 0.150 0.000   74 0.150
SHLU58 23/06/2016 Put 23.000 1.420 1.420 0.000   0 1.420
SHLUG8 23/06/2016 Call 23.500 0.080 0.080 0.000   202 0.080
SHLUH8 23/06/2016 Put 23.500 1.850 1.850 0.000   0 1.850
SHLUO8 23/06/2016 Call 24.000 0.040 0.040 0.000   99 0.040
SHLUP8 23/06/2016 Put 24.000 2.305 2.305 0.000   0 2.305
SHLET9 23/06/2016 Call 24.500 0.015 0.015 0.000   0 0.015
SHLEU9 23/06/2016 Put 24.500 2.780 2.780 0.000   0 2.780
SHLEV9 23/06/2016 Call 25.000 0.007 0.007 0.000   0 0.007
SHLEW9 23/06/2016 Put 25.000 3.270 3.270 0.000   0 3.270
SHLFT9 23/06/2016 Call 25.500 0.003 0.003 0.000   0 0.003
SHLFU9 23/06/2016 Put 25.500 3.760 3.760 0.000   0 3.760
SHLM98 23/06/2016 Call 26.000 0.001 0.001 0.000   119 0.001
SHLM88 23/06/2016 Put 26.000 4.260 4.260 0.000   0 4.260
SHLM68 23/06/2016 Call 27.000 0.000 0.000 0.000   0 0.000
SHLM78 23/06/2016 Put 27.000 5.255 5.255 0.000   0 5.255
SHLM58 23/06/2016 Call 28.000 0.000 0.000 0.000   600 0.000
SHLM48 23/06/2016 Put 28.000 6.250 6.250 0.000   0 6.250
SHLM28 23/06/2016 Call 29.000 0.000 0.000 0.000   0 0.000
SHLM38 23/06/2016 Put 29.000 7.250 7.250 0.000   0 7.250
SHLM18 23/06/2016 Call 30.000 0.000 0.000 0.000   0 0.000
SHLLZ8 23/06/2016 Put 30.000 8.250 8.250 0.000   0 8.250
SHLZ28 28/07/2016 Call 13.500 8.295 8.295 0.000   0 8.295
SHLZ38 28/07/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLYZ8 28/07/2016 Call 14.000 7.795 7.795 0.000   0 7.795
SHLZ18 28/07/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLYW8 28/07/2016 Call 14.500 7.300 7.300 0.000   0 7.300
SHLYX8 28/07/2016 Put 14.500 0.000 0.000 0.000   0 0.000
SHLXZ8 28/07/2016 Call 15.000 6.800 6.800 0.000   0 6.800
SHLY18 28/07/2016 Put 15.000 0.001 0.001 0.000   0 0.001
SHLYQ8 28/07/2016 Call 15.500 6.305 6.305 0.000   0 6.305
SHLYR8 28/07/2016 Put 15.500 0.003 0.003 0.000   0 0.003
SHLY28 28/07/2016 Call 16.000 5.805 5.805 0.000   0 5.805
SHLY38 28/07/2016 Put 16.000 0.005 0.005 0.000   0 0.005
SHLYO8 28/07/2016 Call 16.500 5.310 5.310 0.000   0 5.310
SHLYP8 28/07/2016 Put 16.500 0.010 0.010 0.000   0 0.010
SHLY68 28/07/2016 Call 17.000 4.815 4.815 0.000   93 4.815
SHLY78 28/07/2016 Put 17.000 0.020 0.020 0.000   0 0.020
SHLYS8 28/07/2016 Call 17.500 4.330 4.330 0.000   0 4.330
SHLYT8 28/07/2016 Put 17.500 0.035 0.035 0.000   4 0.035
SHLY48 28/07/2016 Call 18.000 3.845 3.845 0.000   6 3.845
SHLY58 28/07/2016 Put 18.000 0.060 0.060 0.000   0 0.060
SHLYG8 28/07/2016 Call 18.500 3.375 3.375 0.000   0 3.375
SHLYH8 28/07/2016 Put 18.500 0.090 0.090 0.000   60 0.090
SHLYE8 28/07/2016 Call 19.000 2.915 2.915 0.000   37 2.915
SHLYF8 28/07/2016 Put 19.000 0.135 0.135 0.000   20 0.135
SHLYI8 28/07/2016 Call 19.500 2.470 2.470 0.710 10 47 2.470
SHLYJ8 28/07/2016 Put 19.500 0.195 0.195 0.000   15 0.195
SHLYC8 28/07/2016 Call 20.000 2.045 2.045 0.000   1,497 2.045
SHLYD8 28/07/2016 Put 20.000 0.280 0.280 0.000   0 0.280
SHLYM8 28/07/2016 Call 20.500 1.650 1.650 0.000   540 1.650
SHLYN8 28/07/2016 Put 20.500 0.395 0.395 0.000   0 0.395
SHLYA8 28/07/2016 Call 21.000 1.300 1.300 0.000   15 1.300
SHLYB8 28/07/2016 Put 21.000 0.545 0.545 0.000   0 0.545
SHLYK8 28/07/2016 Call 21.500 0.995 0.995 0.000   40 0.995
SHLYL8 28/07/2016 Put 21.500 0.740 0.740 0.000   0 0.740
SHLY88 28/07/2016 Call 22.000 0.740 0.740 0.000   0 0.740
SHLY98 28/07/2016 Put 22.000 0.985 0.985 0.000   20 0.985
SHLZ48 28/07/2016 Call 22.500 0.535 0.535 0.000   55 0.535
SHLZ58 28/07/2016 Put 22.500 1.280 1.280 0.000   22 1.280
SHLCK9 28/07/2016 Call 23.000 0.380 0.380 0.000   0 0.380
SHLCL9 28/07/2016 Put 23.000 1.615 1.615 0.000   0 1.615
SHLDZ9 28/07/2016 Call 23.500 0.265 0.265 0.000   3,000 0.265
SHLE19 28/07/2016 Put 23.500 1.990 1.990 0.000   0 1.990
SHLE29 28/07/2016 Call 24.000 0.190 0.190 0.000   0 0.190
SHLE39 28/07/2016 Put 24.000 2.405 2.405 0.000   0 2.405
SHLEX9 28/07/2016 Call 24.500 0.135 0.135 0.000   0 0.135
SHLEY9 28/07/2016 Put 24.500 2.840 2.840 0.000   0 2.840
SHLEZ9 28/07/2016 Call 25.000 0.095 0.095 0.000   0 0.095
SHLF19 28/07/2016 Put 25.000 3.300 3.300 0.000   0 3.300
SHLFV9 28/07/2016 Call 25.500 0.070 0.070 0.000   0 0.070
SHLFW9 28/07/2016 Put 25.500 3.775 3.775 0.000   0 3.775
SHLB69 25/08/2016 Call 14.000 7.820 7.820 0.000   0 7.820
SHLB79 25/08/2016 Put 14.000 0.004 0.004 0.000   0 0.004
SHLZO8 25/08/2016 Call 14.500 7.320 7.320 0.000   0 7.320
SHLZP8 25/08/2016 Put 14.500 0.007 0.007 0.000   27 0.007
SHLZA8 25/08/2016 Call 15.000 6.825 6.825 0.000   0 6.825
SHLZB8 25/08/2016 Put 15.000 0.010 0.010 0.000   93 0.010
SHLZQ8 25/08/2016 Call 15.500 6.325 6.325 0.000   0 6.325
SHLZR8 25/08/2016 Put 15.500 0.020 0.020 0.000   0 0.020
SHLZE8 25/08/2016 Call 16.000 5.830 5.830 0.000   0 5.830
SHLZF8 25/08/2016 Put 16.000 0.035 0.035 0.000   0 0.035
SHLZU8 25/08/2016 Call 16.500 5.340 5.340 0.000   0 5.340
SHLZV8 25/08/2016 Put 16.500 0.050 0.050 0.000   0 0.050
SHLZC8 25/08/2016 Call 17.000 4.860 4.860 0.000   0 4.860
SHLZD8 25/08/2016 Put 17.000 0.075 0.075 0.000   0 0.075
SHLZS8 25/08/2016 Call 17.500 4.385 4.385 0.000   0 4.385
SHLZT8 25/08/2016 Put 17.500 0.100 0.100 0.000   20 0.100
SHLZG8 25/08/2016 Call 18.000 3.925 3.925 0.000   0 3.925
SHLZH8 25/08/2016 Put 18.000 0.135 0.135 0.000   0 0.135
SHLB29 25/08/2016 Call 18.500 3.475 3.475 0.000   0 3.475
SHLB39 25/08/2016 Put 18.500 0.185 0.185 0.000   6 0.185
SHLZI8 25/08/2016 Call 19.000 3.035 3.035 0.000   6 3.035
SHLZJ8 25/08/2016 Put 19.000 0.245 0.245 0.000   150 0.245
SHLZY8 25/08/2016 Call 19.500 2.620 2.620 0.000   0 2.620
SHLB19 25/08/2016 Put 19.500 0.325 0.325 0.000   94 0.325
SHLZM8 25/08/2016 Call 20.000 2.220 2.220 0.000   0 2.220
SHLZN8 25/08/2016 Put 20.000 0.430 0.430 0.000   20 0.430
SHLZW8 25/08/2016 Call 20.500 1.850 1.850 0.000   775 1.850
SHLZX8 25/08/2016 Put 20.500 0.560 0.560 0.000   50 0.560
SHLZK8 25/08/2016 Call 21.000 1.515 1.515 0.000   8 1.515
SHLZL8 25/08/2016 Put 21.000 0.730 0.730 0.000   50 0.730
SHLZ88 25/08/2016 Call 21.500 1.215 1.215 0.000   0 1.215
SHLZ98 25/08/2016 Put 21.500 0.935 0.935 0.000   0 0.935
SHLB49 25/08/2016 Call 22.000 0.960 0.960 0.000   35 0.960
SHLB59 25/08/2016 Put 22.000 1.180 1.180 0.000   0 1.180
SHLC99 25/08/2016 Call 22.500 0.745 0.745 0.000   0 0.745
SHLCF9 25/08/2016 Put 22.500 1.465 1.465 0.000   0 1.465
SHLCM9 25/08/2016 Call 23.000 0.575 0.575 0.000   0 0.575
SHLCN9 25/08/2016 Put 23.000 1.785 1.785 0.000   0 1.785
SHLE49 25/08/2016 Call 23.500 0.435 0.435 0.000   0 0.435
SHLE59 25/08/2016 Put 23.500 2.140 2.140 0.000   0 2.140
SHLE69 25/08/2016 Call 24.000 0.330 0.330 0.000   0 0.330
SHLE79 25/08/2016 Put 24.000 2.530 2.530 0.000   0 2.530
SHLF49 25/08/2016 Call 24.500 0.245 0.245 0.000   0 0.245
SHLF59 25/08/2016 Put 24.500 2.940 2.940 0.000   0 2.940
SHLF29 25/08/2016 Call 25.000 0.185 0.185 0.000   0 0.185
SHLF39 25/08/2016 Put 25.000 3.370 3.370 0.000   0 3.370
SHLFX9 25/08/2016 Call 25.500 0.140 0.140 0.000   0 0.140
SHLFY9 25/08/2016 Put 25.500 3.815 3.815 0.000   0 3.815
SHLXS8 29/09/2016 Call 13.500 8.330 8.330 0.000   0 8.330
SHLXT8 29/09/2016 Put 13.500 0.010 0.010 0.000   18 0.010
SHLWG8 29/09/2016 Call 14.000 7.830 7.830 0.000   0 7.830
SHLWH8 29/09/2016 Put 14.000 0.020 0.020 0.000   32 0.020
SHLS88 29/09/2016 Call 14.500 7.335 7.335 0.000   0 7.335
SHLS98 29/09/2016 Put 14.500 0.030 0.030 0.000   0 0.030
SHLSO8 29/09/2016 Call 15.000 6.840 6.840 0.000   0 6.840
SHLSP8 29/09/2016 Put 15.000 0.045 0.045 0.000   0 0.045
SHLSA8 29/09/2016 Call 15.500 6.340 6.340 0.000   0 6.340
SHLSB8 29/09/2016 Put 15.500 0.065 0.065 0.000   0 0.065
SHLR68 29/09/2016 Call 16.000 5.845 5.845 0.000   0 5.845
SHLR78 29/09/2016 Put 16.000 0.085 0.085 0.000   50 0.085
SHLSC8 29/09/2016 Call 16.500 5.355 5.355 0.000   0 5.355
SHLSD8 29/09/2016 Put 16.500 0.115 0.115 0.000   0 0.115
SHLSW8 29/09/2016 Call 17.000 4.870 4.870 0.000   24 4.870
SHLSX8 29/09/2016 Put 17.000 0.150 0.150 0.000   185 0.150
SHLSK8 29/09/2016 Call 17.500 4.395 4.395 0.000   1 4.395
SHLSL8 29/09/2016 Put 17.500 0.195 0.195 0.000   50 0.195
SHLSU8 29/09/2016 Call 18.000 3.935 3.935 0.000   0 3.935
SHLSV8 29/09/2016 Put 18.000 0.255 0.255 0.000   0 0.255
SHLSI8 29/09/2016 Call 18.500 3.490 3.490 0.000   0 3.490
SHLSJ8 29/09/2016 Put 18.500 0.330 0.330 0.000   25 0.330
SHLSG8 29/09/2016 Call 19.000 3.060 3.060 0.000   14 3.060
SHLSH8 29/09/2016 Put 19.000 0.425 0.425 0.000   6 0.425
SHLSM8 29/09/2016 Call 19.500 2.655 2.655 0.000   0 2.655
SHLSN8 29/09/2016 Put 19.500 0.540 0.540 0.000   500 0.540
SHLR98 29/09/2016 Call 20.000 2.275 2.275 0.000   85 2.275
SHLR88 29/09/2016 Put 20.000 0.680 0.680 0.000   0 0.680
SHLSQ8 29/09/2016 Call 20.500 1.925 1.925 0.000   25 1.925
SHLSR8 29/09/2016 Put 20.500 0.855 0.855 0.000   0 0.855
SHLSE8 29/09/2016 Call 21.000 1.605 1.605 0.000   905 1.605
SHLSF8 29/09/2016 Put 21.000 1.060 1.060 0.000   0 1.060
SHLSS8 29/09/2016 Call 21.500 1.315 1.315 0.000   626 1.315
SHLST8 29/09/2016 Put 21.500 1.300 1.300 0.000   0 1.300
SHLSY8 29/09/2016 Call 22.000 1.070 1.070 0.980 450 660 1.070
SHLSZ8 29/09/2016 Put 22.000 1.565 1.565 0.000   18 1.565
SHLT38 29/09/2016 Call 22.500 0.855 0.855 0.000   0 0.855
SHLT48 29/09/2016 Put 22.500 1.875 1.875 0.000   0 1.875
SHLU68 29/09/2016 Call 23.000 0.680 0.680 0.000   0 0.680
SHLU78 29/09/2016 Put 23.000 2.215 2.215 0.000   0 2.215
SHLUI8 29/09/2016 Call 23.500 0.535 0.535 0.000   0 0.535
SHLUJ8 29/09/2016 Put 23.500 2.585 2.585 0.000   0 2.585
SHLUQ8 29/09/2016 Call 24.000 0.420 0.420 0.000   0 0.420
SHLUR8 29/09/2016 Put 24.000 2.975 2.975 0.000   0 2.975
SHLF69 29/09/2016 Call 24.500 0.330 0.330 0.000   0 0.330
SHLF79 29/09/2016 Put 24.500 3.395 3.395 0.000   0 3.395
SHLF89 29/09/2016 Call 25.000 0.265 0.265 0.000   0 0.265
SHLF99 29/09/2016 Put 25.000 3.835 3.835 0.000   0 3.835
SHLFZ9 29/09/2016 Call 25.500 0.210 0.210 0.000   0 0.210
SHLG19 29/09/2016 Put 25.500 4.285 4.285 0.000   0 4.285
SHLDT9 27/10/2016 Call 15.500 6.345 6.345 0.000   0 6.345
SHLDU9 27/10/2016 Put 15.500 0.095 0.095 0.000   0 0.095
SHLCU9 27/10/2016 Call 16.000 5.850 5.850 0.000   0 5.850
SHLCV9 27/10/2016 Put 16.000 0.120 0.120 0.000   0 0.120
SHLDR9 27/10/2016 Call 16.500 5.360 5.360 0.000   0 5.360
SHLDS9 27/10/2016 Put 16.500 0.155 0.155 0.000   0 0.155
SHLCW9 27/10/2016 Call 17.000 4.885 4.885 0.000   0 4.885
SHLCX9 27/10/2016 Put 17.000 0.195 0.195 0.000   0 0.195
SHLDV9 27/10/2016 Call 17.500 4.415 4.415 0.000   0 4.415
SHLDW9 27/10/2016 Put 17.500 0.245 0.245 0.000   0 0.245
SHLCY9 27/10/2016 Call 18.000 3.965 3.965 0.000   0 3.965
SHLCZ9 27/10/2016 Put 18.000 0.315 0.315 0.000   0 0.315
SHLD59 27/10/2016 Call 18.500 3.530 3.530 0.000   0 3.530
SHLD69 27/10/2016 Put 18.500 0.395 0.395 0.000   0 0.395
SHLDN9 27/10/2016 Call 19.000 3.110 3.110 0.000   0 3.110
SHLDO9 27/10/2016 Put 19.000 0.500 0.500 0.000   0 0.500
SHLD79 27/10/2016 Call 19.500 2.715 2.715 0.000   0 2.715
SHLD89 27/10/2016 Put 19.500 0.630 0.630 0.000   0 0.630
SHLDP9 27/10/2016 Call 20.000 2.340 2.340 0.000   0 2.340
SHLDQ9 27/10/2016 Put 20.000 0.775 0.775 0.000   0 0.775
SHLD39 27/10/2016 Call 20.500 1.995 1.995 0.000   0 1.995
SHLD49 27/10/2016 Put 20.500 0.955 0.955 0.000   0 0.955
SHLDL9 27/10/2016 Call 21.000 1.685 1.685 0.000   0 1.685
SHLDM9 27/10/2016 Put 21.000 1.170 1.170 0.000   0 1.170
SHLD19 27/10/2016 Call 21.500 1.405 1.405 0.000   0 1.405
SHLD29 27/10/2016 Put 21.500 1.405 1.405 0.000   0 1.405
SHLD99 27/10/2016 Call 22.000 1.155 1.155 0.000   7 1.155
SHLDK9 27/10/2016 Put 22.000 1.675 1.675 0.000   0 1.675
SHLCS9 27/10/2016 Call 22.500 0.945 0.945 0.000   0 0.945
SHLCT9 27/10/2016 Put 22.500 1.980 1.980 0.000   0 1.980
SHLDX9 27/10/2016 Call 23.000 0.765 0.765 0.000   7 0.765
SHLDY9 27/10/2016 Put 23.000 2.310 2.310 0.000   0 2.310
SHLE89 27/10/2016 Call 23.500 0.615 0.615 0.000   0 0.615
SHLE99 27/10/2016 Put 23.500 2.665 2.665 0.000   0 2.665
SHLEF9 27/10/2016 Call 24.000 0.490 0.490 0.000   0 0.490
SHLEG9 27/10/2016 Put 24.000 3.055 3.055 0.000   0 3.055
SHLFF9 27/10/2016 Call 24.500 0.395 0.395 0.000   0 0.395
SHLFG9 27/10/2016 Put 24.500 3.460 3.460 0.000   0 3.460
SHLFH9 27/10/2016 Call 25.000 0.320 0.320 0.000   0 0.320
SHLFI9 27/10/2016 Put 25.000 3.890 3.890 0.000   0 3.890
SHLG29 27/10/2016 Call 25.500 0.265 0.265 0.000   0 0.265
SHLG39 27/10/2016 Put 25.500 4.335 4.335 0.000   0 4.335
SHLXU8 22/12/2016 Call 13.500 8.330 8.330 0.000   0 8.330
SHLXV8 22/12/2016 Put 13.500 0.060 0.060 0.000   0 0.060
SHLXD8 22/12/2016 Call 14.000 7.835 7.835 0.000   0 7.835
SHLXF8 22/12/2016 Put 14.000 0.075 0.075 0.000   0 0.075
SHLXB8 22/12/2016 Call 14.500 7.335 7.335 0.000   0 7.335
SHLXC8 22/12/2016 Put 14.500 0.095 0.095 0.000   0 0.095
SHLWQ8 22/12/2016 Call 15.000 6.840 6.840 0.000   0 6.840
SHLWR8 22/12/2016 Put 15.000 0.115 0.115 0.000   0 0.115
SHLWU8 22/12/2016 Call 15.500 6.345 6.345 0.000   0 6.345
SHLWV8 22/12/2016 Put 15.500 0.145 0.145 0.000   0 0.145
SHLWI8 22/12/2016 Call 16.000 5.860 5.860 0.000   0 5.860
SHLWJ8 22/12/2016 Put 16.000 0.180 0.180 0.000   0 0.180
SHLWW8 22/12/2016 Call 16.500 5.385 5.385 0.000   0 5.385
SHLWX8 22/12/2016 Put 16.500 0.225 0.225 0.000   10 0.225
SHLWK8 22/12/2016 Call 17.000 4.920 4.920 0.000   0 4.920
SHLWL8 22/12/2016 Put 17.000 0.280 0.280 0.000   34 0.280
SHLWY8 22/12/2016 Call 17.500 4.470 4.470 0.000   180 4.470
SHLWZ8 22/12/2016 Put 17.500 0.350 0.350 0.000   200 0.350
SHLX78 22/12/2016 Call 18.000 4.035 4.035 0.000   11 4.035
SHLX88 22/12/2016 Put 18.000 0.430 0.430 0.000   30 0.430
SHLX18 22/12/2016 Call 18.500 3.615 3.615 0.000   0 3.615
SHLX28 22/12/2016 Put 18.500 0.530 0.530 0.000   14 0.530
SHLX58 22/12/2016 Call 19.000 3.215 3.215 0.000   10 3.215
SHLX68 22/12/2016 Put 19.000 0.650 0.650 0.000   0 0.650
SHLWO8 22/12/2016 Call 19.500 2.835 2.835 0.000   113 2.835
SHLWP8 22/12/2016 Put 19.500 0.790 0.790 0.000   0 0.790
SHLX38 22/12/2016 Call 20.000 2.480 2.480 0.000   173 2.480
SHLX48 22/12/2016 Put 20.000 0.950 0.950 0.000   25 0.950
SHLWM8 22/12/2016 Call 20.500 2.145 2.145 0.000   44 2.145
SHLWN8 22/12/2016 Put 20.500 1.130 1.130 0.000   0 1.130
SHLX98 22/12/2016 Call 21.000 1.850 1.850 0.000   136 1.850
SHLXA8 22/12/2016 Put 21.000 1.345 1.345 0.000   14 1.345
SHLWS8 22/12/2016 Call 21.500 1.575 1.575 0.000   51 1.575
SHLWT8 22/12/2016 Put 21.500 1.585 1.585 0.000   0 1.585
SHLXW8 22/12/2016 Call 22.000 1.335 1.335 0.000   90 1.335
SHLXY8 22/12/2016 Put 22.000 1.845 1.845 0.000   0 1.845
SHLZ68 22/12/2016 Call 22.500 1.125 1.125 0.000   0 1.125
SHLZ78 22/12/2016 Put 22.500 2.145 2.145 0.000   0 2.145
SHLCO9 22/12/2016 Call 23.000 0.935 0.935 0.000   121 0.935
SHLCP9 22/12/2016 Put 23.000 2.460 2.460 0.000   0 2.460
SHLEH9 22/12/2016 Call 23.500 0.780 0.780 0.000   15 0.780
SHLEI9 22/12/2016 Put 23.500 2.810 2.810 0.000   0 2.810
SHLEJ9 22/12/2016 Call 24.000 0.650 0.650 0.000   27 0.650
SHLEK9 22/12/2016 Put 24.000 3.180 3.180 0.000   0 3.180
SHLFL9 22/12/2016 Call 24.500 0.545 0.545 0.000   0 0.545
SHLFM9 22/12/2016 Put 24.500 3.585 3.585 0.000   0 3.585
SHLFJ9 22/12/2016 Call 25.000 0.475 0.475 0.000   101 0.475
SHLFK9 22/12/2016 Put 25.000 4.010 4.010 0.000   0 4.010
SHLG49 22/12/2016 Call 25.500 0.405 0.405 0.000   0 0.405
SHLG59 22/12/2016 Put 25.500 4.450 4.450 0.000   0 4.450
SHLBL9 30/03/2017 Call 14.500 7.335 7.335 0.000   0 7.335
SHLBM9 30/03/2017 Put 14.500 0.175 0.175 0.000   0 0.175
SHLC59 30/03/2017 Call 15.000 6.840 6.840 0.000   0 6.840
SHLC69 30/03/2017 Put 15.000 0.210 0.210 0.000   0 0.210
SHLBQ9 30/03/2017 Call 15.500 6.355 6.355 0.000   0 6.355
SHLBR9 30/03/2017 Put 15.500 0.260 0.260 0.000   0 0.260
SHLC79 30/03/2017 Call 16.000 5.875 5.875 0.000   0 5.875
SHLC89 30/03/2017 Put 16.000 0.315 0.315 0.000   0 0.315
SHLBS9 30/03/2017 Call 16.500 5.415 5.415 0.000   0 5.415
SHLBT9 30/03/2017 Put 16.500 0.385 0.385 0.000   0 0.385
SHLBH9 30/03/2017 Call 17.000 4.965 4.965 0.000   0 4.965
SHLBI9 30/03/2017 Put 17.000 0.460 0.460 0.000   90 0.460
SHLBW9 30/03/2017 Call 17.500 4.535 4.535 0.000   0 4.535
SHLBX9 30/03/2017 Put 17.500 0.555 0.555 0.000   162 0.555
SHLBJ9 30/03/2017 Call 18.000 4.115 4.115 0.000   0 4.115
SHLBK9 30/03/2017 Put 18.000 0.665 0.665 0.000   40 0.665
SHLBU9 30/03/2017 Call 18.500 3.720 3.720 0.000   0 3.720
SHLBV9 30/03/2017 Put 18.500 0.795 0.795 0.000   55 0.795
SHLBF9 30/03/2017 Call 19.000 3.345 3.345 0.000   0 3.345
SHLBG9 30/03/2017 Put 19.000 0.935 0.935 0.000   0 0.935
SHLC19 30/03/2017 Call 19.500 2.985 2.985 0.000   0 2.985
SHLC29 30/03/2017 Put 19.500 1.105 1.105 0.000   0 1.105
SHLB89 30/03/2017 Call 20.000 2.655 2.655 0.000   15 2.655
SHLB99 30/03/2017 Put 20.000 1.280 1.280 0.000   0 1.280
SHLBY9 30/03/2017 Call 20.500 2.345 2.345 0.000   0 2.345
SHLBZ9 30/03/2017 Put 20.500 1.495 1.495 0.000   0 1.495
SHLBO9 30/03/2017 Call 21.000 2.060 2.060 0.000   8 2.060
SHLBP9 30/03/2017 Put 21.000 1.710 1.710 0.000   0 1.710
SHLC39 30/03/2017 Call 21.500 1.800 1.800 0.000   10 1.800
SHLC49 30/03/2017 Put 21.500 1.970 1.970 0.000   0 1.970
SHLCG9 30/03/2017 Call 22.000 1.560 1.560 0.000   30 1.560
SHLCH9 30/03/2017 Put 22.000 2.230 2.230 0.000   0 2.230
SHLCI9 30/03/2017 Call 22.500 1.350 1.350 0.000   20 1.350
SHLCJ9 30/03/2017 Put 22.500 2.530 2.530 0.000   0 2.530
SHLCQ9 30/03/2017 Call 23.000 1.155 1.155 0.000   10 1.155
SHLCR9 30/03/2017 Put 23.000 2.835 2.835 0.000   0 2.835
SHLEL9 30/03/2017 Call 23.500 0.985 0.985 0.000   0 0.985
SHLEM9 30/03/2017 Put 23.500 3.175 3.175 0.000   0 3.175
SHLEN9 30/03/2017 Call 24.000 0.835 0.835 0.000   0 0.835
SHLEO9 30/03/2017 Put 24.000 3.515 3.515 0.000   0 3.515
SHLFP9 30/03/2017 Call 24.500 0.705 0.705 0.000   0 0.705
SHLFQ9 30/03/2017 Put 24.500 3.890 3.890 0.000   0 3.890
SHLFN9 30/03/2017 Call 25.000 0.595 0.595 0.000   0 0.595
SHLFO9 30/03/2017 Put 25.000 4.270 4.270 0.000   0 4.270
SHLG69 30/03/2017 Call 25.500 0.500 0.500 0.000   0 0.500
SHLG79 30/03/2017 Put 25.500 4.675 4.675 0.000   0 4.675

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.