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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
SHL 24.120  Up 0.040 0.17% 23.960 24.130 23.950 24.180 23.950 619,703 Options Warrants & Structured Products CD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLQB7 28/03/2018 Call 17.000 7.130 7.130 0.000   0 7.130
SHLQC7 28/03/2018 Put 17.000 0.000 0.000 0.000   0 0.000
SHLN97 28/03/2018 Call 17.500 6.630 6.630 0.000   0 6.630
SHLNK7 28/03/2018 Put 17.500 0.000 0.000 0.000   0 0.000
SHLZH9 28/03/2018 Call 18.000 6.130 6.130 0.000   0 6.130
SHLZI9 28/03/2018 Put 18.000 0.000 0.000 0.000   700 0.000
SHLYL9 28/03/2018 Call 18.500 5.630 5.630 0.000   0 5.630
SHLYM9 28/03/2018 Put 18.500 0.000 0.000 0.000   0 0.000
SHLYT9 28/03/2018 Call 19.000 5.130 5.130 0.000   0 5.130
SHLYU9 28/03/2018 Put 19.000 0.000 0.000 0.000   0 0.000
SHLJ47 28/03/2018 Call 19.010 4.835 4.835 0.000   0 4.835
SHLJ57 28/03/2018 Put 19.010 0.000 0.000 0.000   10 0.000
SHLZD9 28/03/2018 Call 19.500 4.630 4.630 0.000   0 4.630
SHLZE9 28/03/2018 Put 19.500 0.000 0.000 0.000   0 0.000
SHLJ67 28/03/2018 Call 19.510 4.330 4.330 0.000   0 4.330
SHLJ77 28/03/2018 Put 19.510 0.000 0.000 0.000   0 0.000
SHLYV9 28/03/2018 Call 20.000 4.130 4.130 0.000   0 4.130
SHLYW9 28/03/2018 Put 20.000 0.000 0.000 0.000   50 0.000
SHLJ87 28/03/2018 Call 20.010 3.830 3.830 0.000   0 3.830
SHLJ97 28/03/2018 Put 20.010 0.000 0.000 0.000   0 0.000
SHLZF9 28/03/2018 Call 20.500 3.630 3.630 0.000   0 3.630
SHLZG9 28/03/2018 Put 20.500 0.001 0.001 0.000   0 0.001
SHLJA7 28/03/2018 Call 20.510 3.330 3.330 0.000   0 3.330
SHLJB7 28/03/2018 Put 20.510 0.001 0.001 0.000   30 0.001
SHLYR9 28/03/2018 Call 21.000 3.130 3.130 0.000   0 3.130
SHLYS9 28/03/2018 Put 21.000 0.003 0.003 0.000   210 0.003
SHLJC7 28/03/2018 Call 21.010 2.835 2.835 0.000   0 2.835
SHLJD7 28/03/2018 Put 21.010 0.003 0.003 0.000   770 0.003
SHLZ79 28/03/2018 Call 21.500 2.630 2.630 2.650 5 15 2.630
SHLZ89 28/03/2018 Put 21.500 0.010 0.010 0.000   50 0.010
SHLYP9 28/03/2018 Call 22.000 2.130 2.130 0.000   10 2.130
SHLYQ9 28/03/2018 Put 22.000 0.030 0.030 0.000   85 0.030
SHLD67 28/03/2018 Call 22.010 1.855 1.855 0.000   3,103 1.855
SHLD77 28/03/2018 Put 22.010 0.030 0.030 0.000   44 0.030
SHLZ99 28/03/2018 Call 22.500 1.635 1.635 0.000   2,792 1.635
SHLZA9 28/03/2018 Put 22.500 0.075 0.075 0.000   100 0.075
SHLD87 28/03/2018 Call 22.510 1.390 1.390 0.000   2,634 1.390
SHLD97 28/03/2018 Put 22.510 0.075 0.075 0.000   50 0.075
SHLZ39 28/03/2018 Call 23.000 1.155 1.155 0.000   300 1.155
SHLZ49 28/03/2018 Put 23.000 0.155 0.155 0.000   0 0.155
SHLDK7 28/03/2018 Call 23.010 0.970 0.970 0.000   3,152 0.970
SHLDL7 28/03/2018 Put 23.010 0.160 0.160 0.000   0 0.160
SHLYX9 28/03/2018 Call 23.500 0.720 0.720 0.000   575 0.720
SHLYZ9 28/03/2018 Put 23.500 0.305 0.305 0.000   40 0.305
SHLTZ7 28/03/2018 Call 23.510 0.610 0.610 0.000   0 0.610
SHLU17 28/03/2018 Put 23.510 0.305 0.305 0.000   50 0.305
SHLZ59 28/03/2018 Call 24.000 0.385 0.385 0.000   70 0.385
SHLZ69 28/03/2018 Put 24.000 0.535 0.535 0.000   0 0.535
SHLDM7 28/03/2018 Call 24.010 0.340 0.340 0.000   4,083 0.340
SHLDN7 28/03/2018 Put 24.010 0.535 0.535 0.000   0 0.535
SHLZ19 28/03/2018 Call 24.500 0.180 0.180 0.000   30 0.180
SHLZ29 28/03/2018 Put 24.500 0.855 0.855 0.000   0 0.855
SHLEU7 28/03/2018 Call 24.510 0.170 0.170 0.000   1,136 0.170
SHLEV7 28/03/2018 Put 24.510 0.855 0.855 0.000   0 0.855
SHLYN9 28/03/2018 Call 25.000 0.075 0.075 0.000   110 0.075
SHLYO9 28/03/2018 Put 25.000 1.260 1.260 0.000   0 1.260
SHLFM7 28/03/2018 Call 25.010 0.070 0.070 0.000   512 0.070
SHLFN7 28/03/2018 Put 25.010 1.255 1.255 0.000   0 1.255
SHLZB9 28/03/2018 Call 25.500 0.025 0.025 0.000   0 0.025
SHLZC9 28/03/2018 Put 25.500 1.715 1.715 0.000   0 1.715
SHLFO7 28/03/2018 Call 25.510 0.025 0.025 0.000   0 0.025
SHLFP7 28/03/2018 Put 25.510 1.710 1.710 0.000   0 1.710
SHLC67 28/03/2018 Call 26.000 0.009 0.009 0.000   0 0.009
SHLC77 28/03/2018 Put 26.000 2.195 2.195 0.000   0 2.195
SHLFQ7 28/03/2018 Call 26.010 0.008 0.008 0.000   0 0.008
SHLFR7 28/03/2018 Put 26.010 2.190 2.190 0.000   0 2.190
SHLCP7 28/03/2018 Call 26.500 0.002 0.002 0.000   0 0.002
SHLCQ7 28/03/2018 Put 26.500 2.690 2.690 0.000   0 2.690
SHLFS7 28/03/2018 Call 26.510 0.002 0.002 0.000   0 0.002
SHLFT7 28/03/2018 Put 26.510 2.680 2.680 0.000   0 2.680
SHLD47 28/03/2018 Call 27.000 0.001 0.001 0.000   0 0.001
SHLD57 28/03/2018 Put 27.000 3.190 3.190 0.000   0 3.190
SHLFU7 28/03/2018 Call 27.010 0.001 0.001 0.000   0 0.001
SHLFV7 28/03/2018 Put 27.010 3.175 3.175 0.000   0 3.175
SHLFK7 28/03/2018 Call 27.500 0.000 0.000 0.000   0 0.000
SHLFL7 28/03/2018 Put 27.500 3.685 3.685 0.000   0 3.685
SHLGL7 28/03/2018 Call 28.000 0.000 0.000 0.000   0 0.000
SHLGM7 28/03/2018 Put 28.000 4.185 4.185 0.000   0 4.185
SHLXW7 28/03/2018 Call 28.500 0.000 0.000 0.000   0 0.000
SHLXY7 28/03/2018 Put 28.500 4.685 4.685 0.000   0 4.685
SHLS47 26/04/2018 Call 18.000 6.130 6.130 0.000   0 6.130
SHLS57 26/04/2018 Put 18.000 0.000 0.000 0.000   600 0.000
SHLR67 26/04/2018 Call 18.500 5.630 5.630 0.000   0 5.630
SHLR77 26/04/2018 Put 18.500 0.000 0.000 0.000   0 0.000
SHLRV7 26/04/2018 Call 19.000 5.130 5.130 0.000   0 5.130
SHLRW7 26/04/2018 Put 19.000 0.001 0.001 0.000   0 0.001
SHLRZ7 26/04/2018 Call 19.500 4.630 4.630 0.000   0 4.630
SHLS17 26/04/2018 Put 19.500 0.002 0.002 0.000   0 0.002
SHLRX7 26/04/2018 Call 20.000 4.130 4.130 0.000   0 4.130
SHLRY7 26/04/2018 Put 20.000 0.006 0.006 0.000   1,500 0.006
SHLS27 26/04/2018 Call 20.500 3.630 3.630 0.000   0 3.630
SHLS37 26/04/2018 Put 20.500 0.015 0.015 0.000   0 0.015
SHLR87 26/04/2018 Call 21.000 3.130 3.130 0.000   0 3.130
SHLR97 26/04/2018 Put 21.000 0.030 0.030 0.000   600 0.030
SHLRT7 26/04/2018 Call 21.500 2.630 2.630 0.000   0 2.630
SHLRU7 26/04/2018 Put 21.500 0.060 0.060 0.000   0 0.060
SHLRF7 26/04/2018 Call 22.000 2.135 2.135 0.000   0 2.135
SHLRG7 26/04/2018 Put 22.000 0.110 0.110 0.000   0 0.110
SHLWO7 26/04/2018 Call 22.010 1.940 1.940 0.000   0 1.940
SHLWP7 26/04/2018 Put 22.010 0.110 0.110 0.000   0 0.110
SHLRP7 26/04/2018 Call 22.500 1.650 1.650 0.000   40 1.650
SHLRQ7 26/04/2018 Put 22.500 0.180 0.180 0.000   20 0.180
SHLWQ7 26/04/2018 Call 22.510 1.505 1.505 0.000   500 1.505
SHLWR7 26/04/2018 Put 22.510 0.180 0.180 0.000   28 0.180
SHLRL7 26/04/2018 Call 23.000 1.195 1.195 0.000   335 1.195
SHLRM7 26/04/2018 Put 23.000 0.290 0.290 0.000   70 0.290
SHLVR7 26/04/2018 Call 23.010 1.115 1.115 0.000   0 1.115
SHLVS7 26/04/2018 Put 23.010 0.290 0.290 0.000   0 0.290
SHLRJ7 26/04/2018 Call 23.500 0.815 0.815 0.000   1,557 0.815
SHLRK7 26/04/2018 Put 23.500 0.445 0.445 0.000   15 0.445
SHLRN7 26/04/2018 Call 24.000 0.525 0.525 0.000   20 0.525
SHLRO7 26/04/2018 Put 24.000 0.670 0.670 0.000   0 0.670
SHLRR7 26/04/2018 Call 24.500 0.320 0.320 0.000   370 0.320
SHLRS7 26/04/2018 Put 24.500 0.965 0.965 0.000   0 0.965
SHLR47 26/04/2018 Call 25.000 0.185 0.185 0.000   454 0.185
SHLR57 26/04/2018 Put 25.000 1.325 1.325 0.000   0 1.325
SHLYC7 26/04/2018 Call 25.010 0.180 0.180 0.000   500 0.180
SHLYD7 26/04/2018 Put 25.010 1.320 1.320 0.000   0 1.320
SHLRH7 26/04/2018 Call 25.500 0.100 0.100 0.000   580 0.100
SHLRI7 26/04/2018 Put 25.500 1.750 1.750 0.000   0 1.750
SHLYE7 26/04/2018 Call 25.510 0.100 0.100 0.000   0 0.100
SHLYF7 26/04/2018 Put 25.510 1.735 1.735 0.000   0 1.735
SHLTJ7 26/04/2018 Call 26.000 0.050 0.050 0.000   0 0.050
SHLTK7 26/04/2018 Put 26.000 2.215 2.215 0.000   0 2.215
SHLTR7 26/04/2018 Call 26.500 0.025 0.025 0.000   0 0.025
SHLTS7 26/04/2018 Put 26.500 2.695 2.695 0.000   0 2.695
SHLVJ7 26/04/2018 Call 27.000 0.010 0.010 0.000   0 0.010
SHLVK7 26/04/2018 Put 27.000 3.190 3.190 0.000   0 3.190
SHLWW7 26/04/2018 Call 27.500 0.004 0.004 0.000   0 0.004
SHLWX7 26/04/2018 Put 27.500 3.690 3.690 0.000   0 3.690
SHLX97 26/04/2018 Call 28.000 0.002 0.002 0.000   0 0.002
SHLXA7 26/04/2018 Put 28.000 4.185 4.185 0.000   0 4.185
SHLXZ7 26/04/2018 Call 28.500 0.001 0.001 0.000   0 0.001
SHLY17 26/04/2018 Put 28.500 4.685 4.685 0.000   0 4.685
SHLSI7 24/05/2018 Call 18.000 6.130 6.130 0.000   0 6.130
SHLSJ7 24/05/2018 Put 18.000 0.000 0.000 0.000   0 0.000
SHLSQ7 24/05/2018 Call 18.500 5.630 5.630 0.000   0 5.630
SHLSR7 24/05/2018 Put 18.500 0.001 0.001 0.000   600 0.001
SHLSG7 24/05/2018 Call 19.000 5.130 5.130 0.000   0 5.130
SHLSH7 24/05/2018 Put 19.000 0.003 0.003 0.000   0 0.003
SHLS67 24/05/2018 Call 19.500 4.630 4.630 0.000   0 4.630
SHLS77 24/05/2018 Put 19.500 0.007 0.007 0.000   0 0.007
SHLSE7 24/05/2018 Call 20.000 4.130 4.130 0.000   0 4.130
SHLSF7 24/05/2018 Put 20.000 0.015 0.015 0.000   0 0.015
SHLS87 24/05/2018 Call 20.500 3.630 3.630 0.000   0 3.630
SHLS97 24/05/2018 Put 20.500 0.035 0.035 0.000   0 0.035
SHLSC7 24/05/2018 Call 21.000 3.135 3.135 0.000   0 3.135
SHLSD7 24/05/2018 Put 21.000 0.060 0.060 0.000   0 0.060
SHLSY7 24/05/2018 Call 21.500 2.640 2.640 0.000   0 2.640
SHLSZ7 24/05/2018 Put 21.500 0.105 0.105 0.000   600 0.105
SHLSA7 24/05/2018 Call 22.000 2.155 2.155 0.000   0 2.155
SHLSB7 24/05/2018 Put 22.000 0.175 0.175 0.000   0 0.175
SHLUG7 24/05/2018 Call 22.010 2.050 2.050 0.000   0 2.050
SHLUH7 24/05/2018 Put 22.010 0.175 0.175 0.000   0 0.175
SHLSW7 24/05/2018 Call 22.500 1.690 1.690 0.000   0 1.690
SHLSX7 24/05/2018 Put 22.500 0.265 0.265 0.275 500 500 0.265
SHLUI7 24/05/2018 Call 22.510 1.630 1.630 0.000   430 1.630
SHLUJ7 24/05/2018 Put 22.510 0.265 0.265 0.000   300 0.265
SHLSM7 24/05/2018 Call 23.000 1.280 1.280 0.000   0 1.280
SHLSN7 24/05/2018 Put 23.000 0.390 0.390 0.000   0 0.390
SHLUK7 24/05/2018 Call 23.010 1.250 1.250 0.000   25 1.250
SHLUL7 24/05/2018 Put 23.010 0.390 0.390 0.000   0 0.390
SHLSK7 24/05/2018 Call 23.500 0.935 0.935 0.000   0 0.935
SHLSL7 24/05/2018 Put 23.500 0.560 0.560 0.000   10 0.560
SHLSO7 24/05/2018 Call 24.000 0.665 0.665 0.000   15 0.665
SHLSP7 24/05/2018 Put 24.000 0.780 0.780 0.000   0 0.780
SHLSU7 24/05/2018 Call 24.500 0.450 0.450 0.000   21 0.450
SHLSV7 24/05/2018 Put 24.500 1.060 1.060 0.000   0 1.060
SHLSS7 24/05/2018 Call 25.000 0.295 0.295 0.315 500 500 0.295
SHLST7 24/05/2018 Put 25.000 1.405 1.405 0.000   0 1.405
SHLT17 24/05/2018 Call 25.500 0.185 0.185 0.000   0 0.185
SHLT27 24/05/2018 Put 25.500 1.800 1.800 0.000   0 1.800
SHLTL7 24/05/2018 Call 26.000 0.110 0.110 0.000   0 0.110
SHLTM7 24/05/2018 Put 26.000 2.240 2.240 0.000   0 2.240
SHLTT7 24/05/2018 Call 26.500 0.060 0.060 0.000   0 0.060
SHLTU7 24/05/2018 Put 26.500 2.710 2.710 0.000   0 2.710
SHLVL7 24/05/2018 Call 27.000 0.035 0.035 0.000   0 0.035
SHLVM7 24/05/2018 Put 27.000 3.195 3.195 0.000   0 3.195
SHLWY7 24/05/2018 Call 27.500 0.020 0.020 0.000   0 0.020
SHLWZ7 24/05/2018 Put 27.500 3.690 3.690 0.000   0 3.690
SHLXB7 24/05/2018 Call 28.000 0.009 0.009 0.000   0 0.009
SHLXC7 24/05/2018 Put 28.000 4.185 4.185 0.000   0 4.185
SHLY27 24/05/2018 Call 28.500 0.004 0.004 0.000   0 0.004
SHLY37 24/05/2018 Put 28.500 4.685 4.685 0.000   0 4.685
SHLQD7 28/06/2018 Call 17.000 7.130 7.130 0.000   0 7.130
SHLQE7 28/06/2018 Put 17.000 0.002 0.002 0.000   0 0.002
SHLNL7 28/06/2018 Call 17.500 6.630 6.630 0.000   0 6.630
SHLNM7 28/06/2018 Put 17.500 0.004 0.004 0.000   0 0.004
SHLMG7 28/06/2018 Call 18.000 6.130 6.130 0.000   0 6.130
SHLMH7 28/06/2018 Put 18.000 0.009 0.009 0.000   1,065 0.009
SHLLA7 28/06/2018 Call 18.500 5.630 5.630 0.000   0 5.630
SHLLB7 28/06/2018 Put 18.500 0.015 0.015 0.000   0 0.015
SHLJ27 28/06/2018 Call 19.000 5.130 5.130 0.000   0 5.130
SHLJ37 28/06/2018 Put 19.000 0.025 0.025 0.000   0 0.025
SHLIZ7 28/06/2018 Call 19.500 4.630 4.630 0.000   0 4.630
SHLJ17 28/06/2018 Put 19.500 0.045 0.045 0.000   0 0.045
SHLIX7 28/06/2018 Call 20.000 4.130 4.130 0.000   0 4.130
SHLIY7 28/06/2018 Put 20.000 0.065 0.065 0.000   0 0.065
SHLIV7 28/06/2018 Call 20.500 3.635 3.635 0.000   0 3.635
SHLIW7 28/06/2018 Put 20.500 0.095 0.095 0.000   0 0.095
SHLGX7 28/06/2018 Call 21.000 3.140 3.140 0.000   0 3.140
SHLGY7 28/06/2018 Put 21.000 0.130 0.130 0.000   0 0.130
SHLIL7 28/06/2018 Call 21.500 2.660 2.660 0.000   0 2.660
SHLIM7 28/06/2018 Put 21.500 0.180 0.180 0.000   0 0.180
SHLGZ7 28/06/2018 Call 22.000 2.200 2.200 0.000   8 2.200
SHLI17 28/06/2018 Put 22.000 0.250 0.250 0.000   0 0.250
SHLIN7 28/06/2018 Call 22.500 1.780 1.780 0.000   81 1.780
SHLIO7 28/06/2018 Put 22.500 0.345 0.345 0.000   4 0.345
SHLI87 28/06/2018 Call 23.000 1.405 1.405 0.000   2,665 1.405
SHLI97 28/06/2018 Put 23.000 0.475 0.475 0.000   25 0.475
SHLIH7 28/06/2018 Call 23.500 1.075 1.075 0.000 20 35 1.075
SHLII7 28/06/2018 Put 23.500 0.650 0.650 0.000   0 0.650
SHLIF7 28/06/2018 Call 24.000 0.800 0.800 0.000   530 0.800
SHLIG7 28/06/2018 Put 24.000 0.870 0.870 0.000   10 0.870
SHLIJ7 28/06/2018 Call 24.500 0.565 0.565 0.000   244 0.565
SHLIK7 28/06/2018 Put 24.500 1.145 1.145 0.000   0 1.145
SHLGP7 28/06/2018 Call 25.000 0.385 0.385 0.000   0 0.385
SHLGQ7 28/06/2018 Put 25.000 1.470 1.470 0.000   0 1.470
SHLI47 28/06/2018 Call 25.500 0.255 0.255 0.000   66 0.255
SHLI57 28/06/2018 Put 25.500 1.850 1.850 0.000   0 1.850
SHLGR7 28/06/2018 Call 26.000 0.160 0.160 0.000   0 0.160
SHLGS7 28/06/2018 Put 26.000 2.275 2.275 0.000   0 2.275
SHLI67 28/06/2018 Call 26.500 0.100 0.100 0.000   0 0.100
SHLI77 28/06/2018 Put 26.500 2.730 2.730 0.000   0 2.730
SHLGT7 28/06/2018 Call 27.000 0.060 0.060 0.000   0 0.060
SHLGU7 28/06/2018 Put 27.000 3.205 3.205 0.000   0 3.205
SHLI27 28/06/2018 Call 27.500 0.035 0.035 0.000   0 0.035
SHLI37 28/06/2018 Put 27.500 3.690 3.690 0.000   0 3.690
SHLGV7 28/06/2018 Call 28.000 0.020 0.020 0.000   0 0.020
SHLGW7 28/06/2018 Put 28.000 4.185 4.185 0.000   0 4.185
SHLY47 28/06/2018 Call 28.500 0.010 0.010 0.000   0 0.010
SHLY57 28/06/2018 Put 28.500 4.685 4.685 0.000   0 4.685
SHLVT7 26/07/2018 Call 19.500 4.630 4.630 0.000   0 4.630
SHLVU7 26/07/2018 Put 19.500 0.080 0.080 0.000   0 0.080
SHLWA7 26/07/2018 Call 20.000 4.130 4.130 0.000   0 4.130
SHLWB7 26/07/2018 Put 20.000 0.105 0.105 0.000   0 0.105
SHLVV7 26/07/2018 Call 20.500 3.640 3.640 0.000   0 3.640
SHLVW7 26/07/2018 Put 20.500 0.135 0.135 0.000   0 0.135
SHLWG7 26/07/2018 Call 21.000 3.155 3.155 0.000   0 3.155
SHLWH7 26/07/2018 Put 21.000 0.180 0.180 0.000   0 0.180
SHLW67 26/07/2018 Call 21.500 2.695 2.695 0.000   0 2.695
SHLW77 26/07/2018 Put 21.500 0.240 0.240 0.245 10 10 0.240
SHLWI7 26/07/2018 Call 22.000 2.260 2.260 0.000   0 2.260
SHLWJ7 26/07/2018 Put 22.000 0.320 0.320 0.310 10 10 0.320
SHLWE7 26/07/2018 Call 22.500 1.865 1.865 0.000   0 1.865
SHLWF7 26/07/2018 Put 22.500 0.420 0.420 0.000   0 0.420
SHLWM7 26/07/2018 Call 23.000 1.500 1.500 0.000   0 1.500
SHLWN7 26/07/2018 Put 23.000 0.555 0.555 0.000   10 0.555
SHLW87 26/07/2018 Call 23.500 1.175 1.175 0.000   0 1.175
SHLW97 26/07/2018 Put 23.500 0.725 0.725 0.000   5 0.725
SHLWK7 26/07/2018 Call 24.000 0.895 0.895 0.000   68 0.895
SHLWL7 26/07/2018 Put 24.000 0.945 0.945 0.000   0 0.945
SHLWC7 26/07/2018 Call 24.500 0.665 0.665 0.000   0 0.665
SHLWD7 26/07/2018 Put 24.500 1.215 1.215 0.000   0 1.215
SHLW27 26/07/2018 Call 25.000 0.475 0.475 0.000   0 0.475
SHLW37 26/07/2018 Put 25.000 1.530 1.530 0.000   0 1.530
SHLVX7 26/07/2018 Call 25.500 0.330 0.330 0.000   0 0.330
SHLVY7 26/07/2018 Put 25.500 1.900 1.900 0.000   0 1.900
SHLW47 26/07/2018 Call 26.000 0.225 0.225 0.000   0 0.225
SHLW57 26/07/2018 Put 26.000 2.305 2.305 0.000   0 2.305
SHLVZ7 26/07/2018 Call 26.500 0.150 0.150 0.000   0 0.150
SHLW17 26/07/2018 Put 26.500 2.750 2.750 0.000   0 2.750
SHLWS7 26/07/2018 Call 27.000 0.095 0.095 0.000   0 0.095
SHLWT7 26/07/2018 Put 27.000 3.215 3.215 0.000   0 3.215
SHLX17 26/07/2018 Call 27.500 0.060 0.060 0.000   0 0.060
SHLX27 26/07/2018 Put 27.500 3.695 3.695 0.000   0 3.695
SHLXD7 26/07/2018 Call 28.000 0.035 0.035 0.000   0 0.035
SHLXF7 26/07/2018 Put 28.000 4.190 4.190 0.000   0 4.190
SHLY67 26/07/2018 Call 28.500 0.025 0.025 0.000   0 0.025
SHLY77 26/07/2018 Put 28.500 4.685 4.685 0.000   0 4.685
SHLYG7 30/08/2018 Call 20.500 3.670 3.670 0.000   0 3.670
SHLYH7 30/08/2018 Put 20.500 0.185 0.185 0.000   0 0.185
SHLYQ7 30/08/2018 Call 21.000 3.220 3.220 0.000   0 3.220
SHLYR7 30/08/2018 Put 21.000 0.240 0.240 0.000   0 0.240
SHLZ27 30/08/2018 Call 21.500 2.790 2.790 0.000   0 2.790
SHLZ37 30/08/2018 Put 21.500 0.310 0.310 0.000   0 0.310
SHLYO7 30/08/2018 Call 22.000 2.385 2.385 0.000   0 2.385
SHLYP7 30/08/2018 Put 22.000 0.400 0.400 0.000   0 0.400
SHLYW7 30/08/2018 Call 22.500 2.000 2.000 0.000   0 2.000
SHLYX7 30/08/2018 Put 22.500 0.515 0.515 0.000   0 0.515
SHLYM7 30/08/2018 Call 23.000 1.645 1.645 0.000   0 1.645
SHLYN7 30/08/2018 Put 23.000 0.660 0.660 0.000   0 0.660
SHLYU7 30/08/2018 Call 23.500 1.330 1.330 0.000   0 1.330
SHLYV7 30/08/2018 Put 23.500 0.835 0.835 0.000   0 0.835
SHLYK7 30/08/2018 Call 24.000 1.050 1.050 0.000   0 1.050
SHLYL7 30/08/2018 Put 24.000 1.055 1.055 0.000   0 1.055
SHLYZ7 30/08/2018 Call 24.500 0.810 0.810 0.000   0 0.810
SHLZ17 30/08/2018 Put 24.500 1.320 1.320 0.000   0 1.320
SHLZ87 30/08/2018 Call 25.000 0.615 0.615 0.000   0 0.615
SHLZ97 30/08/2018 Put 25.000 1.625 1.625 0.000   0 1.625
SHLZ47 30/08/2018 Call 25.500 0.455 0.455 0.000   0 0.455
SHLZ57 30/08/2018 Put 25.500 1.975 1.975 0.000   0 1.975
SHLZA7 30/08/2018 Call 26.000 0.330 0.330 0.000   0 0.330
SHLZB7 30/08/2018 Put 26.000 2.365 2.365 0.000   0 2.365
SHLZ67 30/08/2018 Call 26.500 0.235 0.235 0.000   0 0.235
SHLZ77 30/08/2018 Put 26.500 2.790 2.790 0.000   0 2.790
SHLYI7 30/08/2018 Call 27.000 0.165 0.165 0.000   0 0.165
SHLYJ7 30/08/2018 Put 27.000 3.240 3.240 0.000   0 3.240
SHLYS7 30/08/2018 Call 27.500 0.115 0.115 0.000   0 0.115
SHLYT7 30/08/2018 Put 27.500 3.710 3.710 0.000   0 3.710
SHLQF7 27/09/2018 Call 17.000 7.130 7.130 0.000   0 7.130
SHLQG7 27/09/2018 Put 17.000 0.080 0.080 0.000   5,000 0.080
SHLNN7 27/09/2018 Call 17.500 6.630 6.630 0.000   0 6.630
SHLNO7 27/09/2018 Put 17.500 0.095 0.095 0.000   0 0.095
SHLNT7 27/09/2018 Call 18.000 6.130 6.130 0.000   0 6.130
SHLNU7 27/09/2018 Put 18.000 0.110 0.110 0.000   0 0.110
SHLQH7 27/09/2018 Call 18.010 5.630 5.630 0.000   0 5.630
SHLQI7 27/09/2018 Put 18.010 0.110 0.110 0.000   0 0.110
SHLNP7 27/09/2018 Call 18.500 5.630 5.630 0.000   0 5.630
SHLNQ7 27/09/2018 Put 18.500 0.130 0.130 0.000   0 0.130
SHLQJ7 27/09/2018 Call 18.510 5.125 5.125 0.000   0 5.125
SHLQK7 27/09/2018 Put 18.510 0.130 0.130 0.000   0 0.130
SHLNZ7 27/09/2018 Call 19.000 5.130 5.130 0.000   0 5.130
SHLP17 27/09/2018 Put 19.000 0.155 0.155 0.000   0 0.155
SHLQL7 27/09/2018 Call 19.010 4.630 4.630 0.000   0 4.630
SHLQM7 27/09/2018 Put 19.010 0.155 0.155 0.000   0 0.155
SHLPO7 27/09/2018 Call 19.500 4.635 4.635 0.000   0 4.635
SHLPP7 27/09/2018 Put 19.500 0.185 0.185 0.000   0 0.185
SHLQN7 27/09/2018 Call 19.510 4.155 4.155 0.000   0 4.155
SHLQO7 27/09/2018 Put 19.510 0.185 0.185 0.000   0 0.185
SHLP27 27/09/2018 Call 20.000 4.145 4.145 0.000   0 4.145
SHLP37 27/09/2018 Put 20.000 0.225 0.225 0.000   0 0.225
SHLQP7 27/09/2018 Call 20.010 3.695 3.695 0.000   0 3.695
SHLQQ7 27/09/2018 Put 20.010 0.225 0.225 0.000   0 0.225
SHLPQ7 27/09/2018 Call 20.500 3.665 3.665 0.000   0 3.665
SHLPR7 27/09/2018 Put 20.500 0.285 0.285 0.000   0 0.285
SHLQR7 27/09/2018 Call 20.510 3.255 3.255 0.000   0 3.255
SHLQS7 27/09/2018 Put 20.510 0.280 0.280 0.000   0 0.280
SHLNX7 27/09/2018 Call 21.000 3.210 3.210 0.000   0 3.210
SHLNY7 27/09/2018 Put 21.000 0.355 0.355 0.000   0 0.355
SHLQT7 27/09/2018 Call 21.010 2.840 2.840 0.000   0 2.840
SHLQU7 27/09/2018 Put 21.010 0.355 0.355 0.000   0 0.355
SHLP67 27/09/2018 Call 21.500 2.785 2.785 0.000   0 2.785
SHLP77 27/09/2018 Put 21.500 0.445 0.445 0.000   0 0.445
SHLNV7 27/09/2018 Call 22.000 2.380 2.380 0.000   0 2.380
SHLNW7 27/09/2018 Put 22.000 0.560 0.560 0.000   1,500 0.560
SHLP87 27/09/2018 Call 22.500 2.000 2.000 0.000   0 2.000
SHLP97 27/09/2018 Put 22.500 0.710 0.710 0.000   0 0.710
SHLPS7 27/09/2018 Call 22.510 1.720 1.720 0.000   0 1.720
SHLPT7 27/09/2018 Put 22.510 0.705 0.705 0.000   0 0.705
SHLPK7 27/09/2018 Call 23.000 1.655 1.655 0.000   0 1.655
SHLPL7 27/09/2018 Put 23.000 0.885 0.885 0.000   0 0.885
SHLPU7 27/09/2018 Call 23.010 1.405 1.405 0.000   22 1.405
SHLPV7 27/09/2018 Put 23.010 0.880 0.880 0.000   0 0.880
SHLNR7 27/09/2018 Call 23.500 1.340 1.340 0.000   0 1.340
SHLNS7 27/09/2018 Put 23.500 1.095 1.095 0.000   0 1.095
SHLPW7 27/09/2018 Call 23.510 1.130 1.130 0.000   202 1.130
SHLPX7 27/09/2018 Put 23.510 1.090 1.090 0.000   0 1.090
SHLPM7 27/09/2018 Call 24.000 1.070 1.070 0.000   0 1.070
SHLPN7 27/09/2018 Put 24.000 1.345 1.345 0.000   0 1.345
SHLPY7 27/09/2018 Call 24.010 0.890 0.890 0.000   106 0.890
SHLPZ7 27/09/2018 Put 24.010 1.345 1.345 0.000   0 1.345
SHLP47 27/09/2018 Call 24.500 0.835 0.835 0.000   100 0.835
SHLP57 27/09/2018 Put 24.500 1.635 1.635 0.000   0 1.635
SHLQV7 27/09/2018 Call 25.000 0.640 0.640 0.000   1,500 0.640
SHLQW7 27/09/2018 Put 25.000 1.965 1.965 0.000   0 1.965
SHLQX7 27/09/2018 Call 25.500 0.480 0.480 0.000   0 0.480
SHLQY7 27/09/2018 Put 25.500 2.330 2.330 0.000   0 2.330
SHLTN7 27/09/2018 Call 26.000 0.355 0.355 0.000   0 0.355
SHLTO7 27/09/2018 Put 26.000 2.725 2.725 0.000   0 2.725
SHLTV7 27/09/2018 Call 26.500 0.260 0.260 0.000   0 0.260
SHLTW7 27/09/2018 Put 26.500 3.140 3.140 0.000   0 3.140
SHLVN7 27/09/2018 Call 27.000 0.185 0.185 0.000   0 0.185
SHLVO7 27/09/2018 Put 27.000 3.575 3.575 0.000   0 3.575
SHLX37 27/09/2018 Call 27.500 0.130 0.130 0.000   0 0.130
SHLX47 27/09/2018 Put 27.500 4.025 4.025 0.000   0 4.025
SHLXG7 27/09/2018 Call 28.000 0.095 0.095 0.000   0 0.095
SHLXH7 27/09/2018 Put 28.000 4.485 4.485 0.000   0 4.485
SHLY87 27/09/2018 Call 28.500 0.065 0.065 0.000   0 0.065
SHLY97 27/09/2018 Put 28.500 4.960 4.960 0.000   0 4.960
SHLUU7 20/12/2018 Call 19.500 4.635 4.635 0.000   0 4.635
SHLUV7 20/12/2018 Put 19.500 0.255 0.255 0.000   0 0.255
SHLV37 20/12/2018 Call 20.000 4.165 4.165 0.000   0 4.165
SHLV47 20/12/2018 Put 20.000 0.315 0.315 0.000   0 0.315
SHLUW7 20/12/2018 Call 20.500 3.710 3.710 0.000   0 3.710
SHLUX7 20/12/2018 Put 20.500 0.385 0.385 0.000   0 0.385
SHLV57 20/12/2018 Call 21.000 3.280 3.280 0.000   0 3.280
SHLV67 20/12/2018 Put 21.000 0.475 0.475 0.000   0 0.475
SHLVF7 20/12/2018 Call 21.500 2.870 2.870 0.000   0 2.870
SHLVG7 20/12/2018 Put 21.500 0.585 0.585 0.000   0 0.585
SHLV77 20/12/2018 Call 22.000 2.480 2.480 0.000   0 2.480
SHLV87 20/12/2018 Put 22.000 0.710 0.710 0.000   0 0.710
SHLVD7 20/12/2018 Call 22.500 2.115 2.115 0.000   0 2.115
SHLVE7 20/12/2018 Put 22.500 0.865 0.865 0.000   0 0.865
SHLV17 20/12/2018 Call 23.000 1.780 1.780 0.000   0 1.780
SHLV27 20/12/2018 Put 23.000 1.050 1.050 0.000   0 1.050
SHLV97 20/12/2018 Call 23.500 1.480 1.480 0.000   15 1.480
SHLVA7 20/12/2018 Put 23.500 1.265 1.265 0.000   10 1.265
SHLXK7 20/12/2018 Call 23.510 1.385 1.385 0.000   0 1.385
SHLXL7 20/12/2018 Put 23.510 1.240 1.240 0.000   0 1.240
SHLUY7 20/12/2018 Call 24.000 1.210 1.210 0.000   12 1.210
SHLUZ7 20/12/2018 Put 24.000 1.510 1.510 0.000   15 1.510
SHLXM7 20/12/2018 Call 24.010 1.140 1.140 1.260 20 101 1.140
SHLXN7 20/12/2018 Put 24.010 1.480 1.480 0.000   0 1.480
SHLVB7 20/12/2018 Call 24.500 0.980 0.980 0.000   15 0.980
SHLVC7 20/12/2018 Put 24.500 1.795 1.795 0.000   0 1.795
SHLXO7 20/12/2018 Call 24.510 0.925 0.925 0.000   115 0.925
SHLXP7 20/12/2018 Put 24.510 1.760 1.760 0.000   0 1.760
SHLUQ7 20/12/2018 Call 25.000 0.785 0.785 0.000   48 0.785
SHLUR7 20/12/2018 Put 25.000 2.115 2.115 0.000   0 2.115
SHLXQ7 20/12/2018 Call 25.010 0.745 0.745 0.000   0 0.745
SHLXR7 20/12/2018 Put 25.010 2.070 2.070 0.000   0 2.070
SHLUM7 20/12/2018 Call 25.500 0.620 0.620 0.000   0 0.620
SHLUN7 20/12/2018 Put 25.500 2.460 2.460 0.000   0 2.460
SHLXS7 20/12/2018 Call 25.510 0.590 0.590 0.000   0 0.590
SHLXT7 20/12/2018 Put 25.510 2.410 2.410 0.000   0 2.410
SHLUS7 20/12/2018 Call 26.000 0.485 0.485 0.000   10 0.485
SHLUT7 20/12/2018 Put 26.000 2.835 2.835 0.000   0 2.835
SHLUO7 20/12/2018 Call 26.500 0.375 0.375 0.000   0 0.375
SHLUP7 20/12/2018 Put 26.500 3.235 3.235 0.000   0 3.235
SHLVP7 20/12/2018 Call 27.000 0.290 0.290 0.000   0 0.290
SHLVQ7 20/12/2018 Put 27.000 3.655 3.655 0.000   0 3.655
SHLX57 20/12/2018 Call 27.500 0.220 0.220 0.000   0 0.220
SHLX67 20/12/2018 Put 27.500 4.090 4.090 0.000   0 4.090
SHLXI7 20/12/2018 Call 28.000 0.165 0.165 0.000   0 0.165
SHLXJ7 20/12/2018 Put 28.000 4.535 4.535 0.000   0 4.535
SHLYA7 20/12/2018 Call 28.500 0.130 0.130 0.000   0 0.130
SHLYB7 20/12/2018 Put 28.500 5.000 5.000 0.000   0 5.000

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.