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 18.390 Up 0.150 18.380 18.390 18.350 18.500 18.170 492,019 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLXI8 25/02/2016 Call 13.500 4.945 4.945 0.000   0 4.755
SHLXJ8 25/02/2016 Put 13.500 0.000 0.000 0.000   0 0.000
SHLW28 25/02/2016 Call 14.000 4.445 4.445 0.000   0 4.255
SHLW38 25/02/2016 Put 14.000 0.000 0.000 0.000   0 0.000
SHLQV8 25/02/2016 Call 14.500 3.945 3.945 0.000   0 3.760
SHLQW8 25/02/2016 Put 14.500 0.000 0.000 0.000   0 0.001
SHLQT8 25/02/2016 Call 15.000 3.445 3.445 0.000   3,573 3.265
SHLQU8 25/02/2016 Put 15.000 0.001 0.001 0.000   77 0.004
SHLP68 25/02/2016 Call 15.500 2.950 2.950 0.000   0 2.775
SHLP78 25/02/2016 Put 15.500 0.003 0.003 0.000   0 0.010
SHLNT8 25/02/2016 Call 16.000 2.460 2.460 0.000   0 2.290
SHLNU8 25/02/2016 Put 16.000 0.010 0.010 0.000   2,544 0.030
SHLNN8 25/02/2016 Call 16.500 1.980 1.980 0.000   0 1.820
SHLNO8 25/02/2016 Put 16.500 0.030 0.030 0.000   401 0.060
SHLN78 25/02/2016 Call 17.000 1.520 1.520 0.000   0 1.375
SHLN88 25/02/2016 Put 17.000 0.070 0.070 0.000   1,010 0.115
SHLMI8 25/02/2016 Call 17.500 1.095 1.095 0.000   88 0.970
SHLMJ8 25/02/2016 Put 17.500 0.155 0.155 0.000   44 0.215
SHLN58 25/02/2016 Call 18.000 0.725 0.725 0.000   100 0.625
SHLN68 25/02/2016 Put 18.000 0.290 0.290 0.000   63 0.380
SHLMK8 25/02/2016 Call 18.500 0.435 0.435 0.000 100 55 0.365
SHLML8 25/02/2016 Put 18.500 0.510 0.510 0.000   454 0.620
SHLN98 25/02/2016 Call 19.000 0.235 0.235 0.000 100 124 0.195
SHLNK8 25/02/2016 Put 19.000 0.810 0.810 0.000   64 0.950
SHLMM8 25/02/2016 Call 19.500 0.110 0.110 0.000   235 0.090
SHLMN8 25/02/2016 Put 19.500 1.185 1.185 0.000   169 1.345
SHLN38 25/02/2016 Call 20.000 0.045 0.045 0.000   50 0.040
SHLN48 25/02/2016 Put 20.000 1.620 1.620 0.000   64 1.795
SHLYU8 25/02/2016 Call 20.010 0.045 0.045 0.000   0 0.035
SHLYV8 25/02/2016 Put 20.010 1.625 1.625 0.000   0 1.795
SHLMU8 25/02/2016 Call 20.500 0.015 0.015 0.000   100 0.015
SHLMV8 25/02/2016 Put 20.500 2.090 2.090 0.000   70 2.270
SHLN18 25/02/2016 Call 21.000 0.006 0.006 0.000   50 0.005
SHLN28 25/02/2016 Put 21.000 2.580 2.580 0.000   0 2.760
SHLMS8 25/02/2016 Call 21.500 0.002 0.002 0.000   536 0.002
SHLMT8 25/02/2016 Put 21.500 3.075 3.075 0.000   0 3.260
SHLMY8 25/02/2016 Call 22.000 0.000 0.000 0.000   620 0.000
SHLMZ8 25/02/2016 Put 22.000 3.570 3.570 0.000   0 3.760
SHLMO8 25/02/2016 Call 22.500 0.000 0.000 0.000   21 0.000
SHLMP8 25/02/2016 Put 22.500 4.070 4.070 0.000   0 4.260
SHLMW8 25/02/2016 Call 23.000 0.000 0.000 0.000   92 0.000
SHLMX8 25/02/2016 Put 23.000 4.570 4.570 0.000   0 4.760
SHLMQ8 25/02/2016 Call 23.500 0.000 0.000 0.000   17 0.000
SHLMR8 25/02/2016 Put 23.500 5.070 5.070 0.000   0 5.260
SHLMG8 25/02/2016 Call 24.000 0.000 0.000 0.000   0 0.000
SHLMH8 25/02/2016 Put 24.000 5.570 5.570 0.000   0 5.760
SHLNL8 25/02/2016 Call 24.500 0.000 0.000 0.000   0 0.000
SHLNM8 25/02/2016 Put 24.500 6.070 6.070 0.000   0 6.260
SHLXK8 23/03/2016 Call 13.500 4.955 4.955 0.000   0 4.765
SHLXL8 23/03/2016 Put 13.500 0.002 0.002 0.000   0 0.004
SHLW48 23/03/2016 Call 14.000 4.455 4.455 0.000   0 4.270
SHLW58 23/03/2016 Put 14.000 0.006 0.006 0.000   0 0.009
SHLQX8 23/03/2016 Call 14.500 3.955 3.955 0.000   0 3.770
SHLQY8 23/03/2016 Put 14.500 0.015 0.015 0.000   0 0.020
SHLQZ8 23/03/2016 Call 15.000 3.460 3.460 0.000   30 3.275
SHLR18 23/03/2016 Put 15.000 0.030 0.030 0.000   8 0.045
SHLQB8 23/03/2016 Call 15.500 2.965 2.965 0.000   0 2.790
SHLQC8 23/03/2016 Put 15.500 0.055 0.055 0.000   0 0.080
SHLPQ8 23/03/2016 Call 16.000 2.480 2.480 0.000   0 2.310
SHLPR8 23/03/2016 Put 16.000 0.090 0.135 0.000   50 0.135
SHLQ98 23/03/2016 Call 16.500 2.020 2.020 0.000   0 1.855
SHLQA8 23/03/2016 Put 16.500 0.170 0.170 0.000   10 0.215
SHLP88 23/03/2016 Call 17.000 1.580 1.580 0.000   0 1.435
SHLP98 23/03/2016 Put 17.000 0.270 0.270 0.000   60 0.330
SHLQ18 23/03/2016 Call 17.500 1.185 1.185 0.000   2,137 1.055
SHLQ28 23/03/2016 Put 17.500 0.410 0.410 0.000   222 0.490
SHLPK8 23/03/2016 Call 18.000 0.840 0.840 0.000   30 0.735
SHLPL8 23/03/2016 Put 18.000 0.610 0.610 0.000   88 0.710
SHLQ38 23/03/2016 Call 18.500 0.565 0.565 0.000   253 0.485
SHLQ48 23/03/2016 Put 18.500 0.865 0.865 0.000   106 0.985
SHLPO8 23/03/2016 Call 19.000 0.365 0.365 0.000   206 0.305
SHLPP8 23/03/2016 Put 19.000 1.180 1.180 0.000   83 1.320
SHLPY8 23/03/2016 Call 19.500 0.220 0.220 0.000   153 0.180
SHLPZ8 23/03/2016 Put 19.500 1.550 1.550 0.000   10 1.710
SHLPM8 23/03/2016 Call 20.000 0.130 0.130 0.000   585 0.100
SHLPN8 23/03/2016 Put 20.000 1.970 1.970 0.000   10 2.130
SHLPW8 23/03/2016 Call 20.500 0.045 0.105 0.000   0 0.055
SHLPX8 23/03/2016 Put 20.500 2.420 2.420 0.000   0 2.585
SHLQ58 23/03/2016 Call 21.000 0.040 0.040 0.000   950 0.030
SHLQ68 23/03/2016 Put 21.000 2.890 2.890 0.000   0 3.060
SHLPS8 23/03/2016 Call 21.500 0.020 0.020 0.000   0 0.015
SHLPT8 23/03/2016 Put 21.500 3.370 3.370 0.000   0 3.545
SHLQ78 23/03/2016 Call 22.000 0.010 0.010 0.000   63 0.007
SHLQ88 23/03/2016 Put 22.000 3.860 3.860 0.000   0 4.035
SHLPU8 23/03/2016 Call 22.500 0.005 0.005 0.000   42 0.003
SHLPV8 23/03/2016 Put 22.500 4.355 4.355 0.000   18 4.535
SHLTZ8 23/03/2016 Call 23.000 0.003 0.003 0.000   20 0.002
SHLU18 23/03/2016 Put 23.000 4.850 4.850 0.000   0 5.030
SHLUC8 23/03/2016 Call 23.500 0.001 0.001 0.000   101 0.001
SHLUD8 23/03/2016 Put 23.500 5.345 5.345 0.000   0 5.530
SHLUK8 23/03/2016 Call 24.000 0.001 0.001 0.000   0 0.000
SHLUL8 23/03/2016 Put 24.000 5.840 5.840 0.000   0 6.025
SHLXM8 28/04/2016 Call 13.500 4.955 4.955 0.000   0 4.765
SHLXN8 28/04/2016 Put 13.500 0.020 0.020 0.000   0 0.025
SHLW68 28/04/2016 Call 14.000 4.455 4.455 0.000   0 4.270
SHLW78 28/04/2016 Put 14.000 0.035 0.035 0.000   37 0.045
SHLW88 28/04/2016 Call 14.500 3.960 3.960 0.000   0 3.770
SHLW98 28/04/2016 Put 14.500 0.060 0.060 0.000   0 0.075
SHLVT8 28/04/2016 Call 15.000 3.465 3.465 0.000   0 3.280
SHLVU8 28/04/2016 Put 15.000 0.095 0.095 0.000   20 0.115
SHLTF8 28/04/2016 Call 15.500 2.980 2.980 0.000   0 2.800
SHLTG8 28/04/2016 Put 15.500 0.145 0.145 0.000   0 0.170
SHLTX8 28/04/2016 Call 16.000 2.510 2.510 0.000   0 2.345
SHLTY8 28/04/2016 Put 16.000 0.205 0.205 0.000   0 0.245
SHLT58 28/04/2016 Call 16.500 2.070 2.070 0.000   0 1.915
SHLT68 28/04/2016 Put 16.500 0.295 0.295 0.000   0 0.345
SHLTV8 28/04/2016 Call 17.000 1.660 1.660 0.000   0 1.525
SHLTW8 28/04/2016 Put 17.000 0.415 0.415 0.000   0 0.480
SHLT98 28/04/2016 Call 17.500 1.295 1.295 0.000   0 1.175
SHLTA8 28/04/2016 Put 17.500 0.575 0.575 0.000   0 0.655
SHLTR8 28/04/2016 Call 18.000 0.980 0.980 0.000   0 0.885
SHLTS8 28/04/2016 Put 18.000 0.780 0.780 0.000   0 0.880
SHLTD8 28/04/2016 Call 18.500 0.720 0.720 0.000   53 0.645
SHLTE8 28/04/2016 Put 18.500 1.030 1.030 0.000   60 1.150
SHLTH8 28/04/2016 Call 19.000 0.515 0.515 0.000   299 0.460
SHLTI8 28/04/2016 Put 19.000 1.330 1.330 0.000   17 1.470
SHLTB8 28/04/2016 Call 19.500 0.360 0.360 0.000   0 0.315
SHLTC8 28/04/2016 Put 19.500 1.680 1.680 0.000   50 1.830
SHLTJ8 28/04/2016 Call 20.000 0.245 0.245 0.000   370 0.215
SHLTK8 28/04/2016 Put 20.000 2.070 2.070 0.000   0 2.230
SHLTP8 28/04/2016 Call 20.500 0.165 0.165 0.000   0 0.140
SHLTQ8 28/04/2016 Put 20.500 2.495 2.495 0.000   0 2.660
SHLTL8 28/04/2016 Call 21.000 0.110 0.110 0.000   0 0.090
SHLTM8 28/04/2016 Put 21.000 2.940 2.940 0.000   0 3.115
SHLTN8 28/04/2016 Call 21.500 0.070 0.070 0.000   0 0.055
SHLTO8 28/04/2016 Put 21.500 3.405 3.405 0.000   0 3.580
SHLT78 28/04/2016 Call 22.000 0.045 0.045 0.000   0 0.035
SHLT88 28/04/2016 Put 22.000 3.880 3.880 0.000   0 4.060
SHLTT8 28/04/2016 Call 22.500 0.030 0.030 0.000   0 0.020
SHLTU8 28/04/2016 Put 22.500 4.365 4.365 0.000   0 4.545
SHLU28 28/04/2016 Call 23.000 0.020 0.020 0.000   0 0.010
SHLU38 28/04/2016 Put 23.000 4.855 4.855 0.000   0 5.035
SHLUE8 28/04/2016 Call 23.500 0.010 0.010 0.000   0 0.007
SHLUF8 28/04/2016 Put 23.500 5.345 5.345 0.000   0 5.525
SHLUM8 28/04/2016 Call 24.000 0.007 0.007 0.000   0 0.004
SHLUN8 28/04/2016 Put 24.000 5.840 5.840 0.000   0 6.025
SHLXO8 26/05/2016 Call 13.500 4.955 4.955 0.000   0 4.770
SHLXP8 26/05/2016 Put 13.500 0.035 0.035 0.000   0 0.060
SHLWC8 26/05/2016 Call 14.000 4.455 4.455 0.000   0 4.275
SHLWD8 26/05/2016 Put 14.000 0.060 0.060 0.000   0 0.085
SHLWA8 26/05/2016 Call 14.500 3.960 3.960 0.000   0 3.780
SHLWB8 26/05/2016 Put 14.500 0.095 0.095 0.000   0 0.120
SHLVX8 26/05/2016 Call 15.000 3.475 3.475 0.000   0 3.300
SHLVY8 26/05/2016 Put 15.000 0.145 0.145 0.000   0 0.170
SHLVV8 26/05/2016 Call 15.500 3.005 3.005 0.000   0 2.835
SHLVW8 26/05/2016 Put 15.500 0.205 0.205 0.000   0 0.235
SHLVR8 26/05/2016 Call 16.000 2.555 2.555 0.000   0 2.395
SHLVS8 26/05/2016 Put 16.000 0.285 0.285 0.000   20 0.320
SHLVJ8 26/05/2016 Call 16.500 2.135 2.135 0.000   0 1.990
SHLVK8 26/05/2016 Put 16.500 0.390 0.390 0.000   0 0.435
SHLUY8 26/05/2016 Call 17.000 1.750 1.750 0.000   0 1.620
SHLUZ8 26/05/2016 Put 17.000 0.530 0.530 0.000   0 0.585
SHLVL8 26/05/2016 Call 17.500 1.410 1.410 0.000   0 1.295
SHLVM8 26/05/2016 Put 17.500 0.700 0.700 0.000   0 0.770
SHLV78 26/05/2016 Call 18.000 1.110 1.110 0.000   0 1.015
SHLV88 26/05/2016 Put 18.000 0.910 0.910 0.000   7 0.995
SHLV18 26/05/2016 Call 18.500 0.860 0.860 0.000   0 0.775
SHLV28 26/05/2016 Put 18.500 1.165 1.165 0.000   24 1.265
SHLV98 26/05/2016 Call 19.000 0.650 0.650 0.000   24 0.585
SHLVA8 26/05/2016 Put 19.000 1.455 1.455 0.000   24 1.575
SHLV38 26/05/2016 Call 19.500 0.485 0.485 0.000   24 0.430
SHLV48 26/05/2016 Put 19.500 1.785 1.785 0.000   0 1.920
SHLVB8 26/05/2016 Call 20.000 0.355 0.355 0.000   100 0.315
SHLVC8 26/05/2016 Put 20.000 2.155 2.155 0.000   0 2.305
SHLV58 26/05/2016 Call 20.500 0.255 0.255 0.000   0 0.225
SHLV68 26/05/2016 Put 20.500 2.560 2.560 0.000   0 2.720
SHLVD8 26/05/2016 Call 21.000 0.180 0.180 0.000   0 0.160
SHLVE8 26/05/2016 Put 21.000 2.990 2.990 0.000   0 3.155
SHLUU8 26/05/2016 Call 21.500 0.125 0.125 0.000   0 0.115
SHLUV8 26/05/2016 Put 21.500 3.440 3.440 0.000   0 3.615
SHLVF8 26/05/2016 Call 22.000 0.085 0.085 0.000   20 0.080
SHLVG8 26/05/2016 Put 22.000 3.905 3.905 0.000   0 4.080
SHLUS8 26/05/2016 Call 22.500 0.060 0.060 0.000   0 0.055
SHLUT8 26/05/2016 Put 22.500 4.380 4.380 0.000   0 4.555
SHLVH8 26/05/2016 Call 23.000 0.040 0.040 0.000   0 0.035
SHLVI8 26/05/2016 Put 23.000 4.865 4.865 0.000   0 5.040
SHLUW8 26/05/2016 Call 23.500 0.025 0.025 0.000   0 0.025
SHLUX8 26/05/2016 Put 23.500 5.355 5.355 0.000   0 5.530
SHLVN8 26/05/2016 Call 24.000 0.015 0.015 0.000   0 0.015
SHLVO8 26/05/2016 Put 24.000 5.845 5.845 0.000   0 6.025
SHLXQ8 23/06/2016 Call 13.500 4.955 4.955 0.000   0 4.770
SHLXR8 23/06/2016 Put 13.500 0.065 0.065 0.000   0 0.090
SHLWE8 23/06/2016 Call 14.000 4.460 4.460 0.000   0 4.275
SHLWF8 23/06/2016 Put 14.000 0.095 0.095 0.000   0 0.120
SHLRZ8 23/06/2016 Call 14.500 3.975 3.975 0.000   0 3.790
SHLS18 23/06/2016 Put 14.500 0.135 0.135 0.000   189 0.160
SHLRJ8 23/06/2016 Call 15.000 3.495 3.495 0.000   0 3.320
SHLRK8 23/06/2016 Put 15.000 0.185 0.185 0.000   0 0.215
SHLRV8 23/06/2016 Call 15.500 3.040 3.040 0.000   0 2.875
SHLRW8 23/06/2016 Put 15.500 0.250 0.250 0.000   98 0.290
SHLRH8 23/06/2016 Call 16.000 2.605 2.605 0.000   0 2.450
SHLRI8 23/06/2016 Put 16.000 0.340 0.340 0.000   50 0.390
SHLRT8 23/06/2016 Call 16.500 2.200 2.200 0.000   0 2.060
SHLRU8 23/06/2016 Put 16.500 0.450 0.450 0.000   31 0.510
SHLS48 23/06/2016 Call 17.000 1.830 1.830 0.000   0 1.710
SHLS58 23/06/2016 Put 17.000 0.590 0.590 0.000   50 0.665
SHLRR8 23/06/2016 Call 17.500 1.500 1.500 0.000   40 1.395
SHLRS8 23/06/2016 Put 17.500 0.765 0.765 0.000   0 0.855
SHLXL7 23/06/2016 Call 18.000 1.210 1.210 0.000   65 1.120
SHLXM7 23/06/2016 Put 18.000 0.980 0.980 0.000   100 1.080
SHLRP8 23/06/2016 Call 18.500 0.960 0.960 0.000   0 0.885
SHLRQ8 23/06/2016 Put 18.500 1.235 1.235 0.000   85 1.345
SHLS68 23/06/2016 Call 19.000 0.755 0.755 0.000   0 0.685
SHLS78 23/06/2016 Put 19.000 1.525 1.525 0.000   196 1.650
SHLRL8 23/06/2016 Call 19.500 0.580 0.580 0.000   99 0.520
SHLRM8 23/06/2016 Put 19.500 1.855 1.855 0.000   0 1.990
SHLRX8 23/06/2016 Call 20.000 0.440 0.440 0.000   0 0.390
SHLRY8 23/06/2016 Put 20.000 2.220 2.220 0.000   0 2.365
SHLRN8 23/06/2016 Call 20.500 0.330 0.330 0.000   57 0.290
SHLRO8 23/06/2016 Put 20.500 2.610 2.610 0.000   0 2.770
SHLS28 23/06/2016 Call 21.000 0.245 0.245 0.000   95 0.215
SHLS38 23/06/2016 Put 21.000 3.030 3.030 0.000   0 3.195
SHLRF8 23/06/2016 Call 21.500 0.180 0.180 0.000   71 0.155
SHLRG8 23/06/2016 Put 21.500 3.475 3.475 0.000   0 3.645
SHLXO7 23/06/2016 Call 22.000 0.130 0.130 0.000   610 0.110
SHLXN7 23/06/2016 Put 22.000 3.930 3.930 0.000   0 4.105
SHLT18 23/06/2016 Call 22.500 0.095 0.095 0.000   0 0.080
SHLT28 23/06/2016 Put 22.500 4.395 4.395 0.000   0 4.580
SHLU48 23/06/2016 Call 23.000 0.065 0.065 0.000   0 0.055
SHLU58 23/06/2016 Put 23.000 4.875 4.875 0.000   0 5.060
SHLUG8 23/06/2016 Call 23.500 0.045 0.045 0.000   53 0.040
SHLUH8 23/06/2016 Put 23.500 5.360 5.360 0.000   0 5.550
SHLUO8 23/06/2016 Call 24.000 0.030 0.030 0.000   99 0.025
SHLUP8 23/06/2016 Put 24.000 5.845 5.845 0.000   0 6.040
SHLM98 23/06/2016 Call 26.000 0.007 0.007 0.000   119 0.005
SHLM88 23/06/2016 Put 26.000 7.830 7.830 0.000   0 8.025
SHLM68 23/06/2016 Call 27.000 0.003 0.003 0.000   0 0.002
SHLM78 23/06/2016 Put 27.000 8.825 8.825 0.000   0 9.025
SHLM58 23/06/2016 Call 28.000 0.001 0.001 0.000   600 0.001
SHLM48 23/06/2016 Put 28.000 9.825 9.825 0.000   0 10.020
SHLM28 23/06/2016 Call 29.000 0.001 0.001 0.000   0 0.000
SHLM38 23/06/2016 Put 29.000 10.820 10.820 0.000   0 11.020
SHLM18 23/06/2016 Call 30.000 0.000 0.000 0.000   0 0.000
SHLLZ8 23/06/2016 Put 30.000 11.820 11.820 0.000   0 12.015
SHLYW8 28/07/2016 Call 14.500 3.995 3.995 0.000      
SHLYX8 28/07/2016 Put 14.500 0.185 0.185 0.000      
SHLXZ8 28/07/2016 Call 15.000 3.535 3.535 0.000   0 3.375
SHLY18 28/07/2016 Put 15.000 0.245 0.245 0.000   0 0.275
SHLYQ8 28/07/2016 Call 15.500 3.095 3.095 0.000   0 2.940
SHLYR8 28/07/2016 Put 15.500 0.325 0.325 0.000   0 0.365
SHLY28 28/07/2016 Call 16.000 2.685 2.685 0.000   0 2.540
SHLY38 28/07/2016 Put 16.000 0.425 0.425 0.000   0 0.470
SHLYO8 28/07/2016 Call 16.500 2.300 2.300 0.000   0 2.165
SHLYP8 28/07/2016 Put 16.500 0.550 0.550 0.000   0 0.605
SHLY68 28/07/2016 Call 17.000 1.945 1.945 0.000   0 1.830
SHLY78 28/07/2016 Put 17.000 0.700 0.700 0.000   0 0.770
SHLYS8 28/07/2016 Call 17.500 1.625 1.625 0.000   0 1.530
SHLYT8 28/07/2016 Put 17.500 0.875 0.875 0.000   0 0.965
SHLY48 28/07/2016 Call 18.000 1.345 1.345 0.000   0 1.260
SHLY58 28/07/2016 Put 18.000 1.095 1.095 0.000   0 1.190
SHLYG8 28/07/2016 Call 18.500 1.100 1.100 0.000   0 1.020
SHLYH8 28/07/2016 Put 18.500 1.345 1.345 0.000   0 1.450
SHLYE8 28/07/2016 Call 19.000 0.890 0.890 0.000   0 0.815
SHLYF8 28/07/2016 Put 19.000 1.630 1.630 0.000   0 1.750
SHLYI8 28/07/2016 Call 19.500 0.710 0.710 0.000   0 0.640
SHLYJ8 28/07/2016 Put 19.500 1.950 1.950 0.000   0 2.080
SHLYC8 28/07/2016 Call 20.000 0.560 0.560 0.000   0 0.500
SHLYD8 28/07/2016 Put 20.000 2.300 2.300 0.000   0 2.445
SHLYM8 28/07/2016 Call 20.500 0.435 0.435 0.000   0 0.385
SHLYN8 28/07/2016 Put 20.500 2.685 2.685 0.000   0 2.840
SHLYA8 28/07/2016 Call 21.000 0.340 0.340 0.000   0 0.305
SHLYB8 28/07/2016 Put 21.000 3.095 3.095 0.000   0 3.270
SHLYK8 28/07/2016 Call 21.500 0.265 0.265 0.000   0 0.245
SHLYL8 28/07/2016 Put 21.500 3.525 3.525 0.000   0 3.715
SHLY88 28/07/2016 Call 22.000 0.215 0.215 0.000   0 0.195
SHLY98 28/07/2016 Put 22.000 3.985 3.985 0.000   0 4.180
SHLXS8 29/09/2016 Call 13.500 4.960 4.960 0.000   0 4.790
SHLXT8 29/09/2016 Put 13.500 0.205 0.205 0.000   18 0.245
SHLWG8 29/09/2016 Call 14.000 4.480 4.480 0.000   0 4.320
SHLWH8 29/09/2016 Put 14.000 0.270 0.270 0.000   32 0.310
SHLS88 29/09/2016 Call 14.500 4.020 4.020 0.000   0 3.865
SHLS98 29/09/2016 Put 14.500 0.350 0.350 0.000   0 0.385
SHLSO8 29/09/2016 Call 15.000 3.585 3.585 0.000   0 3.435
SHLSP8 29/09/2016 Put 15.000 0.445 0.445 0.000   0 0.490
SHLSA8 29/09/2016 Call 15.500 3.170 3.170 0.000   0 3.030
SHLSB8 29/09/2016 Put 15.500 0.550 0.550 0.000   0 0.610
SHLR68 29/09/2016 Call 16.000 2.780 2.780 0.000   0 2.645
SHLR78 29/09/2016 Put 16.000 0.690 0.690 0.000   0 0.745
SHLSC8 29/09/2016 Call 16.500 2.420 2.420 0.000   0 2.290
SHLSD8 29/09/2016 Put 16.500 0.850 0.850 0.000   0 0.920
SHLSW8 29/09/2016 Call 17.000 2.085 2.085 0.000   0 1.965
SHLSX8 29/09/2016 Put 17.000 1.030 1.030 0.000   10 1.115
SHLSK8 29/09/2016 Call 17.500 1.780 1.780 0.000   0 1.665
SHLSL8 29/09/2016 Put 17.500 1.245 1.245 0.000   0 1.335
SHLSU8 29/09/2016 Call 18.000 1.510 1.510 0.000   0 1.405
SHLSV8 29/09/2016 Put 18.000 1.490 1.490 0.000   0 1.595
SHLSI8 29/09/2016 Call 18.500 1.270 1.270 0.000   0 1.170
SHLSJ8 29/09/2016 Put 18.500 1.760 1.760 0.000   0 1.880
SHLSG8 29/09/2016 Call 19.000 1.060 1.060 0.000   0 0.970
SHLSH8 29/09/2016 Put 19.000 2.065 2.065 0.000   6 2.180
SHLSM8 29/09/2016 Call 19.500 0.875 0.875 0.000   0 0.795
SHLSN8 29/09/2016 Put 19.500 2.395 2.395 0.000   0 2.520
SHLR98 29/09/2016 Call 20.000 0.720 0.720 0.000   105 0.650
SHLR88 29/09/2016 Put 20.000 2.740 2.740 0.000   0 2.880
SHLSQ8 29/09/2016 Call 20.500 0.585 0.585 0.000   25 0.525
SHLSR8 29/09/2016 Put 20.500 3.120 3.120 0.000   0 3.260
SHLSE8 29/09/2016 Call 21.000 0.475 0.475 0.000   75 0.425
SHLSF8 29/09/2016 Put 21.000 3.510 3.510 0.000   0 3.665
SHLSS8 29/09/2016 Call 21.500 0.380 0.380 0.000   81 0.340
SHLST8 29/09/2016 Put 21.500 3.925 3.925 0.000   0 4.080
SHLSY8 29/09/2016 Call 22.000 0.305 0.305 0.000   0 0.275
SHLSZ8 29/09/2016 Put 22.000 4.350 4.350 0.000   0 4.515
SHLT38 29/09/2016 Call 22.500 0.240 0.240 0.000   0 0.220
SHLT48 29/09/2016 Put 22.500 4.785 4.785 0.000   0 4.950
SHLU68 29/09/2016 Call 23.000 0.190 0.190 0.000   0 0.180
SHLU78 29/09/2016 Put 23.000 5.230 5.230 0.000   0 5.405
SHLUI8 29/09/2016 Call 23.500 0.150 0.150 0.000   0 0.150
SHLUJ8 29/09/2016 Put 23.500 5.680 5.680 0.000   0 5.870
SHLUQ8 29/09/2016 Call 24.000 0.120 0.120 0.000   0 0.140
SHLUR8 29/09/2016 Put 24.000 6.140 6.140 0.000   0 6.355
SHLXU8 22/12/2016 Call 13.500 4.975 4.975 0.000   0 4.810
SHLXV8 22/12/2016 Put 13.500 0.285 0.285 0.000   0 0.330
SHLXD8 22/12/2016 Call 14.000 4.510 4.510 0.000   0 4.350
SHLXF8 22/12/2016 Put 14.000 0.375 0.375 0.000   0 0.410
SHLXB8 22/12/2016 Call 14.500 4.065 4.065 0.000   0 3.915
SHLXC8 22/12/2016 Put 14.500 0.465 0.465 0.000   0 0.510
SHLWQ8 22/12/2016 Call 15.000 3.650 3.650 0.000   0 3.505
SHLWR8 22/12/2016 Put 15.000 0.575 0.575 0.000   0 0.620
SHLWU8 22/12/2016 Call 15.500 3.255 3.255 0.000   0 3.120
SHLWV8 22/12/2016 Put 15.500 0.705 0.705 0.000   0 0.760
SHLWI8 22/12/2016 Call 16.000 2.885 2.885 0.000   0 2.755
SHLWJ8 22/12/2016 Put 16.000 0.845 0.845 0.000   0 0.915
SHLWW8 22/12/2016 Call 16.500 2.545 2.545 0.000   0 2.420
SHLWX8 22/12/2016 Put 16.500 1.020 1.020 0.000   0 1.090
SHLWK8 22/12/2016 Call 17.000 2.220 2.220 0.000   0 2.115
SHLWL8 22/12/2016 Put 17.000 1.210 1.210 0.000   35 1.300
SHLWY8 22/12/2016 Call 17.500 1.930 1.930 0.000   0 1.835
SHLWZ8 22/12/2016 Put 17.500 1.425 1.425 0.000   25 1.530
SHLX78 22/12/2016 Call 18.000 1.665 1.665 0.000   20 1.585
SHLX88 22/12/2016 Put 18.000 1.670 1.670 0.000   35 1.790
SHLX18 22/12/2016 Call 18.500 1.415 1.415 0.000   0 1.355
SHLX28 22/12/2016 Put 18.500 1.930 1.930 0.000   0 2.060
SHLX58 22/12/2016 Call 19.000 1.210 1.210 0.000   0 1.145
SHLX68 22/12/2016 Put 19.000 2.225 2.225 0.000   0 2.355
SHLWO8 22/12/2016 Call 19.500 1.015 1.015 0.000   79 0.960
SHLWP8 22/12/2016 Put 19.500 2.535 2.535 0.000   0 2.670
SHLX38 22/12/2016 Call 20.000 0.850 0.850 0.000   118 0.795
SHLX48 22/12/2016 Put 20.000 2.870 2.870 0.000   0 3.010
SHLWM8 22/12/2016 Call 20.500 0.710 0.710 0.000   44 0.675
SHLWN8 22/12/2016 Put 20.500 3.230 3.230 0.000   0 3.390
SHLX98 22/12/2016 Call 21.000 0.580 0.580 0.000   20 0.580
SHLXA8 22/12/2016 Put 21.000 3.605 3.605 0.000   0 3.790
SHLWS8 22/12/2016 Call 21.500 0.480 0.480 0.000   0 0.525
SHLWT8 22/12/2016 Put 21.500 4.005 4.005 0.000   0 4.230
SHLXW8 22/12/2016 Call 22.000 0.395 0.395 0.000   0 0.470
SHLXY8 22/12/2016 Put 22.000 4.415 4.415 0.000   0 4.670

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.