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 18.220 Up 0.240 18.210 18.220 18.020 18.240 18.020 617,250 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLRI7 30/10/2014 Call 13.000 5.195 5.195 0.000   0 4.985
SHLRJ7 30/10/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLR17 30/10/2014 Call 13.500 4.695 4.695 0.000   0 4.485
SHLR27 30/10/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLMX7 30/10/2014 Call 14.000 4.195 4.195 0.000   0 3.990
SHLMY7 30/10/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SHLMZ7 30/10/2014 Call 14.500 3.695 3.695 0.000   0 3.490
SHLN17 30/10/2014 Put 14.500 0.000 0.000 0.000   0 0.000
SHLN27 30/10/2014 Call 15.000 3.195 3.195 0.000   0 2.990
SHLN37 30/10/2014 Put 15.000 0.000 0.000 0.000   0 0.000
SHLN47 30/10/2014 Call 15.500 2.695 2.695 0.000   0 2.490
SHLN57 30/10/2014 Put 15.500 0.000 0.000 0.000   0 0.000
SHLKA7 30/10/2014 Call 16.000 2.190 2.255 0.000   0 1.990
SHLKB7 30/10/2014 Put 16.000 0.000 0.000 0.000   150 0.001
SHLJN7 30/10/2014 Call 16.500 1.690 1.755 0.000   23 1.495
SHLJO7 30/10/2014 Put 16.500 0.000 0.000 0.000   20 0.005
SHLJJ7 30/10/2014 Call 17.000 1.190 1.255 1.160 22 3 1.000
SHLJK7 30/10/2014 Put 17.000 0.000 0.000 0.000   2,020 0.020
SHLJF7 30/10/2014 Call 17.500 0.700 0.760 0.675 63 972 0.540
SHLJG7 30/10/2014 Put 17.500 0.010 0.010 0.000   820 0.070
SHLJL7 30/10/2014 Call 18.000 0.260 0.315 0.000   669 0.180
SHLJM7 30/10/2014 Put 18.000 0.050 0.095 0.000   280 0.240
SHLJH7 30/10/2014 Call 18.500 0.030 0.070 0.000   156 0.025
SHLJI7 30/10/2014 Put 18.500 0.425 0.425 0.410 28 0 0.585
SHLJP7 30/10/2014 Call 19.000 0.003 0.003 0.000   50 0.002
SHLJQ7 30/10/2014 Put 19.000 0.855 0.855 0.000   0 1.045
SHLK27 30/10/2014 Call 19.500 0.000 0.000 0.000   1 0.000
SHLK37 30/10/2014 Put 19.500 1.335 1.335 0.000   0 1.535
SHLN67 30/10/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SHLN77 30/10/2014 Put 20.000 1.830 1.830 0.000   0 2.030
SHLN87 30/10/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SHLN97 30/10/2014 Put 20.500 2.330 2.330 0.000   0 2.530
SHLNK7 30/10/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SHLNL7 30/10/2014 Put 21.000 2.830 2.830 0.000   0 3.030
SHLSP7 30/10/2014 Call 21.500 0.000 0.000 0.000      
SHLSQ7 30/10/2014 Put 21.500 3.325 3.325 0.000      
SHLKM7 27/11/2014 Call 11.010 7.210 7.210 0.000   0 7.000
SHLKN7 27/11/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLKP7 27/11/2014 Call 12.010 6.210 6.210 0.000   0 6.000
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLRK7 27/11/2014 Call 13.000 5.225 5.225 0.000   0 5.015
SHLRL7 27/11/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 5.215 5.215 0.000   0 5.005
SHLKR7 27/11/2014 Put 13.010 0.000 0.000 0.000   400 0.000
SHLR37 27/11/2014 Call 13.500 4.725 4.725 0.000   0 4.515
SHLR47 27/11/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLNM7 27/11/2014 Call 14.000 4.225 4.225 0.000   0 4.015
SHLNN7 27/11/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SHLKT7 27/11/2014 Call 14.010 4.215 4.215 0.000   0 4.005
SHLKS7 27/11/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SHLNO7 27/11/2014 Call 14.500 3.725 3.725 0.000   0 3.520
SHLNP7 27/11/2014 Put 14.500 0.000 0.000 0.000   0 0.001
SHLNQ7 27/11/2014 Call 15.000 3.230 3.230 0.000   0 3.020
SHLNR7 27/11/2014 Put 15.000 0.000 0.000 0.000   0 0.003
SHLKU7 27/11/2014 Call 15.010 3.220 3.220 0.000   0 3.010
SHLKV7 27/11/2014 Put 15.010 0.000 0.000 0.000   400 0.003
SHLNS7 27/11/2014 Call 15.500 2.730 2.730 0.000   0 2.520
SHLNT7 27/11/2014 Put 15.500 0.001 0.001 0.000   0 0.008
SHLKY7 27/11/2014 Call 16.000 2.195 2.320 0.000   0 2.025
SHLKZ7 27/11/2014 Put 16.000 0.005 0.005 0.000   0 0.015
SHLKG7 27/11/2014 Call 16.500 1.710 1.835 0.000   0 1.540
SHLKH7 27/11/2014 Put 16.500 0.003 0.040 0.000   20 0.035
SHLKI7 27/11/2014 Call 17.000 1.235 1.330 0.000   41 1.075
SHLKJ7 27/11/2014 Put 17.000 0.025 0.065 0.055 50 2,270 0.080
SHLKE7 27/11/2014 Call 17.500 0.800 0.870 0.000   221 0.665
SHLKF7 27/11/2014 Put 17.500 0.085 0.135 0.000   140 0.175
SHLKK7 27/11/2014 Call 18.000 0.435 0.510 0.000   150 0.355
SHLKL7 27/11/2014 Put 18.000 0.210 0.270 0.000   0 0.370
SHLKC7 27/11/2014 Call 18.500 0.200 0.260 0.200 600 350 0.160
SHLKD7 27/11/2014 Put 18.500 0.475 0.540 0.000   0 0.680
SHLKW7 27/11/2014 Call 19.000 0.075 0.110 0.000   0 0.065
SHLKX7 27/11/2014 Put 19.000 0.840 0.925 0.000   0 1.085
SHLNU7 27/11/2014 Call 19.500 0.020 0.060 0.000   0 0.020
SHLNV7 27/11/2014 Put 19.500 1.360 1.360 0.000   0 1.545
SHLNW7 27/11/2014 Call 20.000 0.010 0.010 0.000   0 0.007
SHLNX7 27/11/2014 Put 20.000 1.840 1.840 0.000   0 2.035
SHLNY7 27/11/2014 Call 20.500 0.003 0.003 0.000   0 0.002
SHLNZ7 27/11/2014 Put 20.500 2.335 2.335 0.000   0 2.530
SHLP17 27/11/2014 Call 21.000 0.001 0.001 0.000   0 0.000
SHLP27 27/11/2014 Put 21.000 2.830 2.830 0.000   0 3.030
SHLSR7 27/11/2014 Call 21.500 0.000 0.000 0.000      
SHLSS7 27/11/2014 Put 21.500 3.325 3.325 0.000      
SHLRM7 18/12/2014 Call 13.000 5.240 5.240 0.000   0 5.035
SHLRN7 18/12/2014 Put 13.000 0.000 0.000 0.000   0 0.002
SHLR57 18/12/2014 Call 13.500 4.745 4.745 0.000   0 4.535
SHLR67 18/12/2014 Put 13.500 0.001 0.001 0.000   0 0.006
SHLP37 18/12/2014 Call 14.000 4.245 4.245 0.000   0 4.040
SHLP47 18/12/2014 Put 14.000 0.002 0.002 0.000   0 0.010
SHLP57 18/12/2014 Call 14.500 3.750 3.750 0.000   0 3.540
SHLP67 18/12/2014 Put 14.500 0.005 0.005 0.000   0 0.020
SHLP77 18/12/2014 Call 15.000 3.250 3.250 0.000   0 3.045
SHLP87 18/12/2014 Put 15.000 0.010 0.010 0.000   0 0.025
SHLP97 18/12/2014 Call 15.500 2.755 2.755 0.000   0 2.550
SHLPK7 18/12/2014 Put 15.500 0.015 0.015 0.000   0 0.030
SHLPL7 18/12/2014 Call 16.000 2.230 2.355 0.000   0 2.065
SHLPM7 18/12/2014 Put 16.000 0.030 0.030 0.000   0 0.045
SHLLF7 18/12/2014 Call 16.500 1.755 1.880 0.000   0 1.595
SHLLG7 18/12/2014 Put 16.500 0.030 0.060 0.000   0 0.075
SHLLL7 18/12/2014 Call 17.000 1.300 1.380 0.000   0 1.155
SHLLM7 18/12/2014 Put 17.000 0.070 0.105 0.000   0 0.130
SHLLH7 18/12/2014 Call 17.500 0.890 0.960 0.000   2,021 0.765
SHLLI7 18/12/2014 Put 17.500 0.155 0.190 0.000   895 0.240
SHLLJ7 18/12/2014 Call 18.000 0.540 0.605 0.000   1,775 0.460
SHLLK7 18/12/2014 Put 18.000 0.290 0.350 0.000   30 0.440
SHLLD7 18/12/2014 Call 18.500 0.290 0.360 0.000   320 0.245
SHLLE7 18/12/2014 Put 18.500 0.545 0.610 0.000   10 0.735
SHLLT7 18/12/2014 Call 19.000 0.145 0.195 0.000   40 0.120
SHLLU7 18/12/2014 Put 19.000 0.890 0.975 0.000   0 1.115
SHLPN7 18/12/2014 Call 19.500 0.055 0.100 0.000   0 0.055
SHLPO7 18/12/2014 Put 19.500 1.305 1.405 0.000   0 1.560
SHLPP7 18/12/2014 Call 20.000 0.020 0.060 0.000   0 0.025
SHLPQ7 18/12/2014 Put 20.000 1.850 1.850 0.000   0 2.040
SHLPR7 18/12/2014 Call 20.500 0.020 0.020 0.000   0 0.010
SHLPS7 18/12/2014 Put 20.500 2.340 2.340 0.000   0 2.530
SHLPT7 18/12/2014 Call 21.000 0.010 0.010 0.000   0 0.004
SHLPU7 18/12/2014 Put 21.000 2.835 2.835 0.000   0 3.030
SHLST7 18/12/2014 Call 21.500 0.004 0.004 0.000      
SHLSU7 18/12/2014 Put 21.500 3.325 3.325 0.000      
SHLRO7 29/01/2015 Call 13.000 5.285 5.285 0.000   0 5.075
SHLRP7 29/01/2015 Put 13.000 0.015 0.015 0.000   0 0.030
SHLR77 29/01/2015 Call 13.500 4.790 4.790 0.000   0 4.580
SHLR87 29/01/2015 Put 13.500 0.025 0.025 0.000   0 0.030
SHLPV7 29/01/2015 Call 14.000 4.290 4.290 0.000   0 4.085
SHLPW7 29/01/2015 Put 14.000 0.025 0.025 0.000   0 0.035
SHLPX7 29/01/2015 Call 14.500 3.795 3.795 0.000   0 3.585
SHLPY7 29/01/2015 Put 14.500 0.030 0.030 0.000   0 0.035
SHLPZ7 29/01/2015 Call 15.000 3.300 3.300 0.000   0 3.090
SHLQ17 29/01/2015 Put 15.000 0.030 0.030 0.000   0 0.045
SHLQ27 29/01/2015 Call 15.500 2.810 2.810 0.000   0 2.600
SHLQ37 29/01/2015 Put 15.500 0.020 0.045 0.000   0 0.055
SHLQ47 29/01/2015 Call 16.000 2.325 2.325 0.000   0 2.125
SHLQ57 29/01/2015 Put 16.000 0.035 0.065 0.000   0 0.085
SHLM77 29/01/2015 Call 16.500 1.860 1.860 0.000   0 1.675
SHLM87 29/01/2015 Put 16.500 0.075 0.105 0.000   0 0.130
SHLM37 29/01/2015 Call 17.000 1.410 1.510 0.000   0 1.265
SHLM47 29/01/2015 Put 17.000 0.140 0.180 0.000   20 0.215
SHLLY7 29/01/2015 Call 17.500 1.025 1.120 0.000   0 0.910
SHLLZ7 29/01/2015 Put 17.500 0.250 0.295 0.000   0 0.355
SHLM17 29/01/2015 Call 18.000 0.705 0.785 0.000   97 0.615
SHLM27 29/01/2015 Put 18.000 0.415 0.475 0.000   0 0.560
SHLLW7 29/01/2015 Call 18.500 0.450 0.520 0.000   350 0.390
SHLLX7 29/01/2015 Put 18.500 0.655 0.725 0.000   0 0.840
SHLM57 29/01/2015 Call 19.000 0.270 0.330 0.000   0 0.240
SHLM67 29/01/2015 Put 19.000 0.975 1.055 0.000   0 1.190
SHLQ67 29/01/2015 Call 19.500 0.160 0.200 0.000   0 0.140
SHLQ77 29/01/2015 Put 19.500 1.365 1.450 0.000   0 1.600
SHLQ87 29/01/2015 Call 20.000 0.085 0.125 0.000   0 0.080
SHLQ97 29/01/2015 Put 20.000 1.865 1.865 0.000   0 2.055
SHLQA7 29/01/2015 Call 20.500 0.040 0.080 0.000   0 0.050
SHLQB7 29/01/2015 Put 20.500 2.340 2.340 0.000   0 2.535
SHLQC7 29/01/2015 Call 21.000 0.045 0.045 0.000   0 0.040
SHLQD7 29/01/2015 Put 21.000 2.825 2.825 0.000   0 3.035
SHLSV7 29/01/2015 Call 21.500 0.040 0.040 0.000      
SHLSW7 29/01/2015 Put 21.500 3.325 3.325 0.000      
SHLRQ7 26/02/2015 Call 13.000 5.310 5.310 0.000   0 5.105
SHLRR7 26/02/2015 Put 13.000 0.030 0.030 0.000   0 0.030
SHLR97 26/02/2015 Call 13.500 4.815 4.815 0.000   0 4.610
SHLRF7 26/02/2015 Put 13.500 0.030 0.030 0.000   0 0.035
SHLQE7 26/02/2015 Call 14.000 4.320 4.320 0.000   0 4.115
SHLQF7 26/02/2015 Put 14.000 0.035 0.035 0.000   0 0.040
SHLQG7 26/02/2015 Call 14.500 3.830 3.830 0.000   0 3.620
SHLQH7 26/02/2015 Put 14.500 0.045 0.045 0.000   0 0.055
SHLQI7 26/02/2015 Call 15.000 3.340 3.340 0.000   0 3.135
SHLQJ7 26/02/2015 Put 15.000 0.060 0.060 0.000   0 0.075
SHLQK7 26/02/2015 Call 15.500 2.855 2.855 0.000   0 2.660
SHLQL7 26/02/2015 Put 15.500 0.085 0.085 0.000   0 0.105
SHLQM7 26/02/2015 Call 16.000 2.390 2.390 0.000   0 2.205
SHLQN7 26/02/2015 Put 16.000 0.125 0.125 0.000   0 0.155
SHLM97 26/02/2015 Call 16.500 1.950 1.950 0.000   0 1.785
SHLMA7 26/02/2015 Put 16.500 0.185 0.185 0.000   0 0.225
SHLMF7 26/02/2015 Call 17.000 1.545 1.545 0.000   0 1.395
SHLMG7 26/02/2015 Put 17.000 0.275 0.275 0.000   20 0.325
SHLMB7 26/02/2015 Call 17.500 1.180 1.180 0.000   0 1.055
SHLMC7 26/02/2015 Put 17.500 0.405 0.405 0.000   0 0.475
SHLMH7 26/02/2015 Call 18.000 0.865 0.865 0.000   0 0.760
SHLMI7 26/02/2015 Put 18.000 0.590 0.590 0.000   0 0.680
SHLMD7 26/02/2015 Call 18.500 0.605 0.605 0.000   95 0.525
SHLME7 26/02/2015 Put 18.500 0.825 0.825 0.000   0 0.950
SHLQO7 26/02/2015 Call 19.000 0.405 0.405 0.000   50 0.340
SHLQP7 26/02/2015 Put 19.000 1.130 1.130 0.000   0 1.275
SHLQQ7 26/02/2015 Call 19.500 0.260 0.260 0.000   50 0.215
SHLQR7 26/02/2015 Put 19.500 1.500 1.500 0.000   0 1.660
SHLQS7 26/02/2015 Call 20.000 0.165 0.165 0.000   0 0.130
SHLQT7 26/02/2015 Put 20.000 1.915 1.915 0.000   0 2.085
SHLQU7 26/02/2015 Call 20.500 0.100 0.100 0.000   0 0.075
SHLQV7 26/02/2015 Put 20.500 2.370 2.370 0.000   0 2.550
SHLQW7 26/02/2015 Call 21.000 0.065 0.065 0.000   0 0.045
SHLQX7 26/02/2015 Put 21.000 2.845 2.845 0.000   0 3.035
SHLSX7 26/02/2015 Call 21.500 0.050 0.050 0.000      
SHLSY7 26/02/2015 Put 21.500 3.330 3.330 0.000      
SHLSN7 26/03/2015 Call 13.500 4.820 4.820 0.000   0 4.615
SHLSO7 26/03/2015 Put 13.500 0.025 0.025 0.000   0 0.030
SHLS97 26/03/2015 Call 14.000 4.325 4.325 0.000   0 4.120
SHLSA7 26/03/2015 Put 14.000 0.035 0.035 0.000   0 0.040
SHLRY7 26/03/2015 Call 14.500 3.835 3.835 0.000   0 3.625
SHLRZ7 26/03/2015 Put 14.500 0.050 0.050 0.000   0 0.065
SHLSB7 26/03/2015 Call 15.000 3.345 3.345 0.000   0 3.140
SHLSC7 26/03/2015 Put 15.000 0.075 0.075 0.000   0 0.095
SHLSH7 26/03/2015 Call 15.500 2.870 2.870 0.000   0 2.665
SHLSI7 26/03/2015 Put 15.500 0.120 0.120 0.000   0 0.140
SHLS37 26/03/2015 Call 16.000 2.415 2.415 0.000   0 2.220
SHLS47 26/03/2015 Put 16.000 0.180 0.180 0.000   0 0.215
SHLSJ7 26/03/2015 Call 16.500 1.985 1.985 0.000   0 1.805
SHLSK7 26/03/2015 Put 16.500 0.270 0.270 0.000   0 0.315
SHLS17 26/03/2015 Call 17.000 1.590 1.590 0.000   0 1.430
SHLS27 26/03/2015 Put 17.000 0.395 0.395 0.000   0 0.460
SHLSD7 26/03/2015 Call 17.500 1.240 1.240 0.000   0 1.105
SHLSE7 26/03/2015 Put 17.500 0.560 0.560 0.000   0 0.650
SHLRS7 26/03/2015 Call 18.000 0.935 0.935 0.000   0 0.825
SHLRT7 26/03/2015 Put 18.000 0.780 0.780 0.000   0 0.890
SHLSF7 26/03/2015 Call 18.500 0.690 0.690 0.000   0 0.595
SHLSG7 26/03/2015 Put 18.500 1.050 1.050 0.000   0 1.175
SHLRU7 26/03/2015 Call 19.000 0.490 0.490 0.000   0 0.415
SHLRV7 26/03/2015 Put 19.000 1.370 1.370 0.000   0 1.515
SHLS77 26/03/2015 Call 19.500 0.340 0.340 0.000   0 0.285
SHLS87 26/03/2015 Put 19.500 1.730 1.730 0.000   0 1.895
SHLRW7 26/03/2015 Call 20.000 0.235 0.235 0.000   50 0.195
SHLRX7 26/03/2015 Put 20.000 2.130 2.130 0.000   0 2.305
SHLS57 26/03/2015 Call 20.500 0.160 0.160 0.000   0 0.130
SHLS67 26/03/2015 Put 20.500 2.555 2.555 0.000   0 2.745
SHLSL7 26/03/2015 Call 21.000 0.110 0.110 0.000   0 0.085
SHLSM7 26/03/2015 Put 21.000 3.005 3.005 0.000   0 3.200
SHLSZ7 26/03/2015 Call 21.500 0.075 0.075 0.000      
SHLT17 26/03/2015 Put 21.500 3.465 3.465 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.