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 18.680 Up 0.130 18.600 18.700 18.670 18.750 18.610 901,209 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLKM7 27/11/2014 Call 11.010 7.690 7.690 0.000   0 7.690
SHLKN7 27/11/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLKP7 27/11/2014 Call 12.010 6.690 6.690 0.000   0 6.690
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLRK7 27/11/2014 Call 13.000 5.705 5.705 0.000   0 5.705
SHLRL7 27/11/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 5.695 5.695 0.000   0 5.695
SHLKR7 27/11/2014 Put 13.010 0.000 0.000 0.000   400 0.000
SHLR37 27/11/2014 Call 13.500 5.205 5.205 0.000   0 5.205
SHLR47 27/11/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLNM7 27/11/2014 Call 14.000 4.705 4.705 0.000   0 4.705
SHLNN7 27/11/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SHLKT7 27/11/2014 Call 14.010 4.695 4.695 0.000   0 4.695
SHLKS7 27/11/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SHLNO7 27/11/2014 Call 14.500 4.205 4.205 0.000   0 4.205
SHLNP7 27/11/2014 Put 14.500 0.000 0.000 0.000   0 0.000
SHLNQ7 27/11/2014 Call 15.000 3.710 3.710 0.000   0 3.710
SHLNR7 27/11/2014 Put 15.000 0.000 0.000 0.000   0 0.000
SHLKU7 27/11/2014 Call 15.010 3.700 3.700 0.000   0 3.700
SHLKV7 27/11/2014 Put 15.010 0.000 0.000 0.000   400 0.000
SHLNS7 27/11/2014 Call 15.500 3.210 3.210 0.000   0 3.210
SHLNT7 27/11/2014 Put 15.500 0.000 0.000 0.000   0 0.000
SHLKY7 27/11/2014 Call 16.000 2.710 2.710 0.000   0 2.710
SHLKZ7 27/11/2014 Put 16.000 0.001 0.001 0.000   0 0.001
SHLKG7 27/11/2014 Call 16.500 2.210 2.210 0.000   0 2.210
SHLKH7 27/11/2014 Put 16.500 0.003 0.003 0.000   20 0.003
SHLKI7 27/11/2014 Call 17.000 1.715 1.715 0.000   41 1.715
SHLKJ7 27/11/2014 Put 17.000 0.015 0.015 0.000   1,220 0.015
SHLKE7 27/11/2014 Call 17.500 1.235 1.235 0.000   221 1.235
SHLKF7 27/11/2014 Put 17.500 0.040 0.040 0.000   140 0.040
SHLKK7 27/11/2014 Call 18.000 0.795 0.795 0.000   387 0.795
SHLKL7 27/11/2014 Put 18.000 0.105 0.105 0.000   15 0.105
SHLKC7 27/11/2014 Call 18.500 0.435 0.435 0.000   1,932 0.435
SHLKD7 27/11/2014 Put 18.500 0.240 0.240 0.000   1,000 0.240
SHLKW7 27/11/2014 Call 19.000 0.190 0.190 0.000   63 0.190
SHLKX7 27/11/2014 Put 19.000 0.490 0.490 0.000   0 0.490
SHLNU7 27/11/2014 Call 19.500 0.070 0.070 0.000   0 0.070
SHLNV7 27/11/2014 Put 19.500 0.865 0.865 0.000   0 0.865
SHLNW7 27/11/2014 Call 20.000 0.020 0.020 0.000   0 0.020
SHLNX7 27/11/2014 Put 20.000 1.325 1.325 0.000   0 1.325
SHLNY7 27/11/2014 Call 20.500 0.005 0.005 0.000   0 0.005
SHLNZ7 27/11/2014 Put 20.500 1.820 1.820 0.000   0 1.820
SHLP17 27/11/2014 Call 21.000 0.001 0.001 0.000   0 0.001
SHLP27 27/11/2014 Put 21.000 2.320 2.320 0.000   0 2.320
SHLSR7 27/11/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SHLSS7 27/11/2014 Put 21.500 2.820 2.820 0.000   0 2.820
SHLT47 27/11/2014 Call 22.000 0.000 0.000 0.000   0 0.000
SHLT57 27/11/2014 Put 22.000 3.320 3.320 0.000   0 3.320
SHLRM7 18/12/2014 Call 13.000 5.725 5.725 0.000   0 5.725
SHLRN7 18/12/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLR57 18/12/2014 Call 13.500 5.225 5.225 0.000   0 5.225
SHLR67 18/12/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLP37 18/12/2014 Call 14.000 4.730 4.730 0.000   0 4.730
SHLP47 18/12/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SHLP57 18/12/2014 Call 14.500 4.230 4.230 0.000   0 4.230
SHLP67 18/12/2014 Put 14.500 0.000 0.000 0.000   0 0.000
SHLP77 18/12/2014 Call 15.000 3.730 3.730 0.000   0 3.730
SHLP87 18/12/2014 Put 15.000 0.001 0.001 0.000   0 0.001
SHLP97 18/12/2014 Call 15.500 3.235 3.235 0.000   0 3.235
SHLPK7 18/12/2014 Put 15.500 0.004 0.004 0.000   0 0.004
SHLPL7 18/12/2014 Call 16.000 2.735 2.735 0.000   0 2.735
SHLPM7 18/12/2014 Put 16.000 0.009 0.009 0.000   0 0.009
SHLLF7 18/12/2014 Call 16.500 2.240 2.240 0.000   0 2.240
SHLLG7 18/12/2014 Put 16.500 0.020 0.020 0.000   0 0.020
SHLLL7 18/12/2014 Call 17.000 1.750 1.750 0.000   0 1.750
SHLLM7 18/12/2014 Put 17.000 0.045 0.045 0.000   0 0.045
SHLLH7 18/12/2014 Call 17.500 1.285 1.285 0.000   2,021 1.285
SHLLI7 18/12/2014 Put 17.500 0.090 0.090 0.000   875 0.090
SHLLJ7 18/12/2014 Call 18.000 0.870 0.870 0.000   1,775 0.870
SHLLK7 18/12/2014 Put 18.000 0.180 0.180 0.170 453 618 0.180
SHLLD7 18/12/2014 Call 18.500 0.530 0.530 0.000   320 0.530
SHLLE7 18/12/2014 Put 18.500 0.345 0.345 0.000   10 0.345
SHLLT7 18/12/2014 Call 19.000 0.285 0.285 0.000   40 0.285
SHLLU7 18/12/2014 Put 19.000 0.595 0.595 0.550 197 197 0.595
SHLPN7 18/12/2014 Call 19.500 0.135 0.135 0.000   0 0.135
SHLPO7 18/12/2014 Put 19.500 0.945 0.945 0.000   0 0.945
SHLPP7 18/12/2014 Call 20.000 0.060 0.060 0.000   0 0.060
SHLPQ7 18/12/2014 Put 20.000 1.365 1.365 0.000   0 1.365
SHLPR7 18/12/2014 Call 20.500 0.025 0.025 0.000   0 0.025
SHLPS7 18/12/2014 Put 20.500 1.830 1.830 0.000   0 1.830
SHLPT7 18/12/2014 Call 21.000 0.010 0.010 0.000   0 0.010
SHLPU7 18/12/2014 Put 21.000 2.320 2.320 0.000   0 2.320
SHLST7 18/12/2014 Call 21.500 0.003 0.003 0.000   0 0.003
SHLSU7 18/12/2014 Put 21.500 2.820 2.820 0.000   0 2.820
SHLT67 18/12/2014 Call 22.000 0.001 0.001 0.000   0 0.001
SHLT77 18/12/2014 Put 22.000 3.320 3.320 0.000   0 3.320
SHLRO7 29/01/2015 Call 13.000 5.765 5.765 0.000   0 5.765
SHLRP7 29/01/2015 Put 13.000 0.000 0.000 0.000   0 0.000
SHLR77 29/01/2015 Call 13.500 5.270 5.270 0.000   0 5.270
SHLR87 29/01/2015 Put 13.500 0.001 0.001 0.000   0 0.001
SHLPV7 29/01/2015 Call 14.000 4.775 4.775 0.000   0 4.775
SHLPW7 29/01/2015 Put 14.000 0.003 0.003 0.000   0 0.003
SHLPX7 29/01/2015 Call 14.500 4.275 4.275 0.000   0 4.275
SHLPY7 29/01/2015 Put 14.500 0.007 0.007 0.000   0 0.007
SHLPZ7 29/01/2015 Call 15.000 3.780 3.780 0.000   0 3.780
SHLQ17 29/01/2015 Put 15.000 0.015 0.015 0.000   0 0.015
SHLQ27 29/01/2015 Call 15.500 3.285 3.285 0.000   0 3.285
SHLQ37 29/01/2015 Put 15.500 0.025 0.025 0.000   0 0.025
SHLQ47 29/01/2015 Call 16.000 2.790 2.790 0.000   0 2.790
SHLQ57 29/01/2015 Put 16.000 0.035 0.035 0.000   0 0.035
SHLM77 29/01/2015 Call 16.500 2.305 2.305 0.000   0 2.305
SHLM87 29/01/2015 Put 16.500 0.060 0.060 0.000   0 0.060
SHLM37 29/01/2015 Call 17.000 1.835 1.835 0.000   0 1.835
SHLM47 29/01/2015 Put 17.000 0.095 0.095 0.000   20 0.095
SHLLY7 29/01/2015 Call 17.500 1.400 1.400 0.000   0 1.400
SHLLZ7 29/01/2015 Put 17.500 0.160 0.160 0.000   0 0.160
SHLM17 29/01/2015 Call 18.000 1.010 1.010 0.000 30 67 1.010
SHLM27 29/01/2015 Put 18.000 0.270 0.270 0.000   0 0.270
SHLLW7 29/01/2015 Call 18.500 0.680 0.680 0.000   908 0.680
SHLLX7 29/01/2015 Put 18.500 0.440 0.440 0.000   0 0.440
SHLM57 29/01/2015 Call 19.000 0.430 0.430 0.000   0 0.430
SHLM67 29/01/2015 Put 19.000 0.685 0.685 0.000   0 0.685
SHLQ67 29/01/2015 Call 19.500 0.250 0.250 0.000   50 0.250
SHLQ77 29/01/2015 Put 19.500 1.005 1.005 0.000   0 1.005
SHLQ87 29/01/2015 Call 20.000 0.140 0.140 0.130 500 1,090 0.140
SHLQ97 29/01/2015 Put 20.000 1.395 1.395 0.000   0 1.395
SHLQA7 29/01/2015 Call 20.500 0.080 0.080 0.000   0 0.080
SHLQB7 29/01/2015 Put 20.500 1.840 1.840 0.000   0 1.840
SHLQC7 29/01/2015 Call 21.000 0.045 0.045 0.000   0 0.045
SHLQD7 29/01/2015 Put 21.000 2.325 2.325 0.000   0 2.325
SHLSV7 29/01/2015 Call 21.500 0.030 0.030 0.000   0 0.030
SHLSW7 29/01/2015 Put 21.500 2.820 2.820 0.000   0 2.820
SHLT87 29/01/2015 Call 22.000 0.020 0.020 0.000   0 0.020
SHLT97 29/01/2015 Put 22.000 3.320 3.320 0.000   0 3.320
SHLRQ7 26/02/2015 Call 13.000 5.795 5.795 0.000   0 5.795
SHLRR7 26/02/2015 Put 13.000 0.015 0.015 0.000   0 0.015
SHLR97 26/02/2015 Call 13.500 5.300 5.300 0.000   0 5.300
SHLRF7 26/02/2015 Put 13.500 0.020 0.020 0.000   0 0.020
SHLQE7 26/02/2015 Call 14.000 4.805 4.805 0.000   0 4.805
SHLQF7 26/02/2015 Put 14.000 0.025 0.025 0.000   0 0.025
SHLQG7 26/02/2015 Call 14.500 4.310 4.310 0.000   0 4.310
SHLQH7 26/02/2015 Put 14.500 0.030 0.030 0.000   0 0.030
SHLQI7 26/02/2015 Call 15.000 3.810 3.810 0.000   0 3.810
SHLQJ7 26/02/2015 Put 15.000 0.035 0.035 0.000   0 0.035
SHLQK7 26/02/2015 Call 15.500 3.320 3.320 0.000   0 3.320
SHLQL7 26/02/2015 Put 15.500 0.040 0.040 0.000   0 0.040
SHLQM7 26/02/2015 Call 16.000 2.835 2.835 0.000   0 2.835
SHLQN7 26/02/2015 Put 16.000 0.055 0.055 0.000   0 0.055
SHLM97 26/02/2015 Call 16.500 2.365 2.365 0.000   0 2.365
SHLMA7 26/02/2015 Put 16.500 0.085 0.085 0.000   0 0.085
SHLMF7 26/02/2015 Call 17.000 1.920 1.920 0.000   0 1.920
SHLMG7 26/02/2015 Put 17.000 0.130 0.130 0.000   20 0.130
SHLMB7 26/02/2015 Call 17.500 1.510 1.510 0.000   0 1.510
SHLMC7 26/02/2015 Put 17.500 0.210 0.210 0.000   0 0.210
SHLMH7 26/02/2015 Call 18.000 1.140 1.140 0.000   0 1.140
SHLMI7 26/02/2015 Put 18.000 0.330 0.330 0.000   0 0.330
SHLMD7 26/02/2015 Call 18.500 0.825 0.825 0.780 30 95 0.825
SHLME7 26/02/2015 Put 18.500 0.510 0.510 0.000   0 0.510
SHLQO7 26/02/2015 Call 19.000 0.565 0.565 0.000   50 0.565
SHLQP7 26/02/2015 Put 19.000 0.750 0.750 0.000   0 0.750
SHLQQ7 26/02/2015 Call 19.500 0.375 0.375 0.000   50 0.375
SHLQR7 26/02/2015 Put 19.500 1.065 1.065 0.000   0 1.065
SHLQS7 26/02/2015 Call 20.000 0.240 0.240 0.000   0 0.240
SHLQT7 26/02/2015 Put 20.000 1.440 1.440 0.000   0 1.440
SHLQU7 26/02/2015 Call 20.500 0.150 0.150 0.000   0 0.150
SHLQV7 26/02/2015 Put 20.500 1.865 1.865 0.000   0 1.865
SHLQW7 26/02/2015 Call 21.000 0.090 0.090 0.000   0 0.090
SHLQX7 26/02/2015 Put 21.000 2.330 2.330 0.000   0 2.330
SHLSX7 26/02/2015 Call 21.500 0.055 0.055 0.000   0 0.055
SHLSY7 26/02/2015 Put 21.500 2.820 2.820 0.000   0 2.820
SHLTA7 26/02/2015 Call 22.000 0.035 0.035 0.000   0 0.035
SHLTB7 26/02/2015 Put 22.000 3.320 3.320 0.000   0 3.320
SHLSN7 26/03/2015 Call 13.500 5.305 5.305 0.000   0 5.305
SHLSO7 26/03/2015 Put 13.500 0.002 0.002 0.000   0 0.002
SHLS97 26/03/2015 Call 14.000 4.810 4.810 0.000   0 4.810
SHLSA7 26/03/2015 Put 14.000 0.006 0.006 0.000   0 0.006
SHLRY7 26/03/2015 Call 14.500 4.315 4.315 0.000   0 4.315
SHLRZ7 26/03/2015 Put 14.500 0.015 0.015 0.000   0 0.015
SHLSB7 26/03/2015 Call 15.000 3.825 3.825 0.000   0 3.825
SHLSC7 26/03/2015 Put 15.000 0.030 0.030 0.000   0 0.030
SHLSH7 26/03/2015 Call 15.500 3.335 3.335 0.000   0 3.335
SHLSI7 26/03/2015 Put 15.500 0.055 0.055 0.000   0 0.055
SHLS37 26/03/2015 Call 16.000 2.860 2.860 0.000   0 2.860
SHLS47 26/03/2015 Put 16.000 0.090 0.090 0.000   0 0.090
SHLSJ7 26/03/2015 Call 16.500 2.400 2.400 0.000   0 2.400
SHLSK7 26/03/2015 Put 16.500 0.155 0.155 0.000   0 0.155
SHLS17 26/03/2015 Call 17.000 1.960 1.960 0.000   0 1.960
SHLS27 26/03/2015 Put 17.000 0.240 0.240 0.000   0 0.240
SHLSD7 26/03/2015 Call 17.500 1.560 1.560 0.000   0 1.560
SHLSE7 26/03/2015 Put 17.500 0.360 0.360 0.000   0 0.360
SHLRS7 26/03/2015 Call 18.000 1.200 1.200 0.000   0 1.200
SHLRT7 26/03/2015 Put 18.000 0.525 0.525 0.000   0 0.525
SHLSF7 26/03/2015 Call 18.500 0.895 0.895 0.000 45 45 0.895
SHLSG7 26/03/2015 Put 18.500 0.740 0.740 0.000   0 0.740
SHLRU7 26/03/2015 Call 19.000 0.645 0.645 0.000   0 0.645
SHLRV7 26/03/2015 Put 19.000 1.010 1.010 0.000   0 1.010
SHLS77 26/03/2015 Call 19.500 0.450 0.450 0.000   0 0.450
SHLS87 26/03/2015 Put 19.500 1.335 1.335 0.000   0 1.335
SHLRW7 26/03/2015 Call 20.000 0.305 0.305 0.000   50 0.305
SHLRX7 26/03/2015 Put 20.000 1.700 1.700 0.000   0 1.700
SHLS57 26/03/2015 Call 20.500 0.205 0.205 0.000   0 0.205
SHLS67 26/03/2015 Put 20.500 2.105 2.105 0.000   0 2.105
SHLSL7 26/03/2015 Call 21.000 0.135 0.135 0.000   0 0.135
SHLSM7 26/03/2015 Put 21.000 2.540 2.540 0.000   0 2.540
SHLSZ7 26/03/2015 Call 21.500 0.090 0.090 0.000   0 0.090
SHLT17 26/03/2015 Put 21.500 2.990 2.990 0.000   0 2.990
SHLTC7 26/03/2015 Call 22.000 0.060 0.060 0.000   0 0.060
SHLTD7 26/03/2015 Put 22.000 3.455 3.455 0.000   0 3.455
SHLTE7 23/04/2015 Call 15.000 3.825 3.825 0.000   0 3.825
SHLTF7 23/04/2015 Put 15.000 0.045 0.045 0.000   0 0.045
SHLTG7 23/04/2015 Call 15.500 3.340 3.340 0.000   0 3.340
SHLTH7 23/04/2015 Put 15.500 0.080 0.080 0.000   0 0.080
SHLTI7 23/04/2015 Call 16.000 2.870 2.870 0.000   0 2.870
SHLTJ7 23/04/2015 Put 16.000 0.130 0.130 0.000   0 0.130
SHLTK7 23/04/2015 Call 16.500 2.420 2.420 0.000   0 2.420
SHLTL7 23/04/2015 Put 16.500 0.200 0.200 0.000   0 0.200
SHLTM7 23/04/2015 Call 17.000 2.000 2.000 0.000   0 2.000
SHLTN7 23/04/2015 Put 17.000 0.295 0.295 0.000   0 0.295
SHLTO7 23/04/2015 Call 17.500 1.610 1.610 0.000   0 1.610
SHLTP7 23/04/2015 Put 17.500 0.425 0.425 0.000   0 0.425
SHLTQ7 23/04/2015 Call 18.000 1.265 1.265 0.000   0 1.265
SHLTR7 23/04/2015 Put 18.000 0.600 0.600 0.000   0 0.600
SHLTS7 23/04/2015 Call 18.500 0.970 0.970 0.000   0 0.970
SHLTT7 23/04/2015 Put 18.500 0.820 0.820 0.000   0 0.820
SHLTU7 23/04/2015 Call 19.000 0.725 0.725 0.000   0 0.725
SHLTV7 23/04/2015 Put 19.000 1.090 1.090 0.000   0 1.090
SHLTW7 23/04/2015 Call 19.500 0.530 0.530 0.000   0 0.530
SHLTX7 23/04/2015 Put 19.500 1.405 1.405 0.000   0 1.405
SHLTY7 23/04/2015 Call 20.000 0.380 0.380 0.000   0 0.380
SHLTZ7 23/04/2015 Put 20.000 1.760 1.760 0.000   0 1.760
SHLU17 23/04/2015 Call 20.500 0.270 0.270 0.000   0 0.270
SHLU27 23/04/2015 Put 20.500 2.155 2.155 0.000   0 2.155
SHLU37 23/04/2015 Call 21.000 0.190 0.190 0.000   0 0.190
SHLU47 23/04/2015 Put 21.000 2.575 2.575 0.000   0 2.575
SHLU57 23/04/2015 Call 21.500 0.135 0.135 0.000   0 0.135
SHLU67 23/04/2015 Put 21.500 3.020 3.020 0.000   0 3.020
SHLU77 23/04/2015 Call 22.000 0.090 0.090 0.000   0 0.090
SHLU87 23/04/2015 Put 22.000 3.475 3.475 0.000   0 3.475

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.