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 17.740 0.000 18.690 16.790 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLMK7 25/09/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SHLML7 25/09/2014 Call 14.500 0.000 0.000 0.000   0 3.245
SHLMM7 25/09/2014 Put 14.500 0.000 0.000 0.000   0 0.000
SHLMN7 25/09/2014 Call 15.000 0.000 0.000 0.000   0 2.745
SHLMP7 25/09/2014 Call 15.500 0.000 0.000 0.000   0 2.245
SHLK87 25/09/2014 Call 16.000 0.000 0.000 0.000   0 1.745
SHLK97 25/09/2014 Put 16.000 0.000 0.000 0.000   0 0.007
SHLJ97 25/09/2014 Call 16.500 0.000 0.000 0.000   0 1.245
SHLJA7 25/09/2014 Put 16.500 0.000 0.000 0.000   50 0.035
SHLJ57 25/09/2014 Call 17.000 0.000 0.000 0.000   0 0.745
SHLJ67 25/09/2014 Put 17.000 0.000 0.000 0.000   1,345 0.130
SHLJB7 25/09/2014 Call 17.500 0.000 0.000 0.000   310 0.290
SHLJC7 25/09/2014 Put 17.500 0.000 0.000 0.000   655 0.355
SHLJ37 25/09/2014 Call 18.000 0.000 0.000 0.000   180 0.060
SHLJ47 25/09/2014 Put 18.000 0.000 0.000 0.000   0 0.720
SHLJ77 25/09/2014 Call 18.500 0.000 0.000 0.000   80 0.010
SHLJ87 25/09/2014 Put 18.500 0.000 0.000 0.000   0 1.175
SHLJD7 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.001
SHLJE7 25/09/2014 Put 19.000 0.000 0.000 0.000   0 1.660
SHLJZ7 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.000
SHLK17 25/09/2014 Put 19.500 0.000 0.000 0.000   0 2.155
SHLMR7 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SHLMS7 25/09/2014 Put 20.000 0.000 0.000 0.000   0 2.655
SHLMT7 25/09/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SHLMU7 25/09/2014 Put 20.500 0.000 0.000 0.000   0 3.155
SHLMV7 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SHLMW7 25/09/2014 Put 21.000 0.000 0.000 0.000   0 3.655
SHLMX7 30/10/2014 Call 14.000 0.000 0.000 0.000   0 3.745
SHLMZ7 30/10/2014 Call 14.500 0.000 0.000 0.000   0 3.245
SHLN17 30/10/2014 Put 14.500 0.000 0.000 0.000   0 0.002
SHLN27 30/10/2014 Call 15.000 0.000 0.000 0.000   0 2.745
SHLN37 30/10/2014 Put 15.000 0.000 0.000 0.000   0 0.009
SHLN47 30/10/2014 Call 15.500 0.000 0.000 0.000   0 2.245
SHLN57 30/10/2014 Put 15.500 0.000 0.000 0.000   0 0.025
SHLKA7 30/10/2014 Call 16.000 0.000 0.000 0.000   0 1.745
SHLKB7 30/10/2014 Put 16.000 0.000 0.000 0.000   150 0.060
SHLJN7 30/10/2014 Call 16.500 0.000 0.000 0.000   0 1.245
SHLJO7 30/10/2014 Put 16.500 0.000 0.000 0.000   0 0.130
SHLJJ7 30/10/2014 Call 17.000 0.000 0.000 0.000   0 0.750
SHLJK7 30/10/2014 Put 17.000 0.000 0.000 0.000   670 0.265
SHLJF7 30/10/2014 Call 17.500 0.000 0.000 0.000   0 0.375
SHLJG7 30/10/2014 Put 17.500 0.000 0.000 0.000   136 0.485
SHLJL7 30/10/2014 Call 18.000 0.000 0.000 0.000   659 0.185
SHLJM7 30/10/2014 Put 18.000 0.000 0.000 0.000   250 0.800
SHLJH7 30/10/2014 Call 18.500 0.000 0.000 0.000   156 0.085
SHLJI7 30/10/2014 Put 18.500 0.000 0.000 0.000   0 1.210
SHLJP7 30/10/2014 Call 19.000 0.000 0.000 0.000   100 0.035
SHLJQ7 30/10/2014 Put 19.000 0.000 0.000 0.000   0 1.675
SHLK27 30/10/2014 Call 19.500 0.000 0.000 0.000   1 0.010
SHLK37 30/10/2014 Put 19.500 0.000 0.000 0.000   0 2.160
SHLN67 30/10/2014 Call 20.000 0.000 0.000 0.000   0 0.004
SHLN77 30/10/2014 Put 20.000 0.000 0.000 0.000   0 2.660
SHLN97 30/10/2014 Put 20.500 0.000 0.000 0.000   0 3.160
SHLNL7 30/10/2014 Put 21.000 0.000 0.000 0.000   0 3.660
SHLKM7 27/11/2014 Call 11.010 0.000 0.000 0.000   0 6.405
SHLKN7 27/11/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLKP7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 5.430
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.001
SHLKQ7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 4.490
SHLKR7 27/11/2014 Put 13.010 0.000 0.000 0.000   400 0.005
SHLNM7 27/11/2014 Call 14.000 0.000 0.000 0.000   0 3.745
SHLKT7 27/11/2014 Call 14.010 0.000 0.000 0.000   0 3.605
SHLKS7 27/11/2014 Put 14.010 0.000 0.000 0.000   0 0.030
SHLNQ7 27/11/2014 Call 15.000 0.000 0.000 0.000   0 2.745
SHLNR7 27/11/2014 Put 15.000 0.000 0.000 0.000   0 0.040
SHLKU7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 2.610
SHLKV7 27/11/2014 Put 15.010 0.000 0.000 0.000   400 0.040
SHLKY7 27/11/2014 Call 16.000 0.000 0.000 0.000   0 1.745
SHLKZ7 27/11/2014 Put 16.000 0.000 0.000 0.000   0 0.120
SHLKG7 27/11/2014 Call 16.500 0.000 0.000 0.000   0 1.260
SHLKH7 27/11/2014 Put 16.500 0.000 0.000 0.000   20 0.210
SHLKI7 27/11/2014 Call 17.000 0.000 0.000 0.000   0 0.835
SHLKJ7 27/11/2014 Put 17.000 0.000 0.000 0.000   0 0.355
SHLKE7 27/11/2014 Call 17.500 0.000 0.000 0.000   20 0.520
SHLKF7 27/11/2014 Put 17.500 0.000 0.000 0.000   100 0.575
SHLKK7 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.305
SHLKL7 27/11/2014 Put 18.000 0.000 0.000 0.000   0 0.875
SHLKC7 27/11/2014 Call 18.500 0.000 0.000 0.000   50 0.170
SHLKD7 27/11/2014 Put 18.500 0.000 0.000 0.000   0 1.255
SHLKW7 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.095
SHLKX7 27/11/2014 Put 19.000 0.000 0.000 0.000   0 1.695
SHLNV7 27/11/2014 Put 19.500 0.000 0.000 0.000   0 2.170
SHLNW7 27/11/2014 Call 20.000 0.000 0.000 0.000   0 0.035
SHLNZ7 27/11/2014 Put 20.500 0.000 0.000 0.000   0 3.160
SHLP27 27/11/2014 Put 21.000 0.000 0.000 0.000   0 3.660
SHLP47 18/12/2014 Put 14.000 0.000 0.000 0.000   0 0.030
SHLP57 18/12/2014 Call 14.500 0.000 0.000 0.000   0 3.240
SHLP67 18/12/2014 Put 14.500 0.000 0.000 0.000   0 0.035
SHLP77 18/12/2014 Call 15.000 0.000 0.000 0.000   0 2.740
SHLP87 18/12/2014 Put 15.000 0.000 0.000 0.000   0 0.055
SHLP97 18/12/2014 Call 15.500 0.000 0.000 0.000   0 2.240
SHLPK7 18/12/2014 Put 15.500 0.000 0.000 0.000   0 0.090
SHLPL7 18/12/2014 Call 16.000 0.000 0.000 0.000   0 1.745
SHLPM7 18/12/2014 Put 16.000 0.000 0.000 0.000   0 0.150
SHLLF7 18/12/2014 Call 16.500 0.000 0.000 0.000   0 1.280
SHLLG7 18/12/2014 Put 16.500 0.000 0.000 0.000   0 0.255
SHLLL7 18/12/2014 Call 17.000 0.000 0.000 0.000   0 0.895
SHLLM7 18/12/2014 Put 17.000 0.000 0.000 0.000   0 0.410
SHLLH7 18/12/2014 Call 17.500 0.000 0.000 0.000   0 0.605
SHLLI7 18/12/2014 Put 17.500 0.000 0.000 0.000   0 0.630
SHLLJ7 18/12/2014 Call 18.000 0.000 0.000 0.000   64 0.385
SHLLK7 18/12/2014 Put 18.000 0.000 0.000 0.000   20 0.920
SHLLD7 18/12/2014 Call 18.500 0.000 0.000 0.000   90 0.235
SHLLE7 18/12/2014 Put 18.500 0.000 0.000 0.000   10 1.280
SHLLT7 18/12/2014 Call 19.000 0.000 0.000 0.000   40 0.140
SHLLU7 18/12/2014 Put 19.000 0.000 0.000 0.000   0 1.700
SHLPN7 18/12/2014 Call 19.500 0.000 0.000 0.000   0 0.080
SHLPQ7 18/12/2014 Put 20.000 0.000 0.000 0.000   0 2.655
SHLPR7 18/12/2014 Call 20.500 0.000 0.000 0.000   0 0.035
SHLPS7 18/12/2014 Put 20.500 0.000 0.000 0.000   0 3.155
SHLPT7 18/12/2014 Call 21.000 0.000 0.000 0.000   0 0.025
SHLPV7 29/01/2015 Call 14.000 0.000 0.000 0.000   0 3.745
SHLPW7 29/01/2015 Put 14.000 0.000 0.000 0.000   0 0.045
SHLPX7 29/01/2015 Call 14.500 0.000 0.000 0.000   0 3.245
SHLQ17 29/01/2015 Put 15.000 0.000 0.000 0.000   0 0.095
SHLQ27 29/01/2015 Call 15.500 0.000 0.000 0.000   0 2.245
SHLQ37 29/01/2015 Put 15.500 0.000 0.000 0.000   0 0.145
SHLQ47 29/01/2015 Call 16.000 0.000 0.000 0.000   0 1.755
SHLM77 29/01/2015 Call 16.500 0.000 0.000 0.000   0 1.340
SHLM87 29/01/2015 Put 16.500 0.000 0.000 0.000   0 0.335
SHLM37 29/01/2015 Call 17.000 0.000 0.000 0.000   0 1.005
SHLM47 29/01/2015 Put 17.000 0.000 0.000 0.000   0 0.495
SHLLY7 29/01/2015 Call 17.500 0.000 0.000 0.000   0 0.730
SHLLZ7 29/01/2015 Put 17.500 0.000 0.000 0.000   0 0.715
SHLM17 29/01/2015 Call 18.000 0.000 0.000 0.000   0 0.500
SHLM27 29/01/2015 Put 18.000 0.000 0.000 0.000   0 0.990
SHLLW7 29/01/2015 Call 18.500 0.000 0.000 0.000   50 0.330
SHLLX7 29/01/2015 Put 18.500 0.000 0.000 0.000   0 1.330
SHLM57 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.210
SHLM67 29/01/2015 Put 19.000 0.000 0.000 0.000   0 1.730
SHLQ67 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.125
SHLQ87 29/01/2015 Call 20.000 0.000 0.000 0.000   0 0.075
SHLQ97 29/01/2015 Put 20.000 0.000 0.000 0.000   0 2.660
SHLQA7 29/01/2015 Call 20.500 0.000 0.000 0.000   0 0.050
SHLQB7 29/01/2015 Put 20.500 0.000 0.000 0.000   0 3.155
SHLQE7 26/02/2015 Call 14.000 0.000 0.000 0.000   0 3.740
SHLQF7 26/02/2015 Put 14.000 0.000 0.000 0.000   0 0.070
SHLQI7 26/02/2015 Call 15.000 0.000 0.000 0.000   0 2.745
SHLQL7 26/02/2015 Put 15.500 0.000 0.000 0.000   0 0.200
SHLQM7 26/02/2015 Call 16.000 0.000 0.000 0.000   0 1.835
SHLM97 26/02/2015 Call 16.500 0.000 0.000 0.000   0 1.445
SHLMA7 26/02/2015 Put 16.500 0.000 0.000 0.000   0 0.395
SHLMF7 26/02/2015 Call 17.000 0.000 0.000 0.000   0 1.110
SHLMG7 26/02/2015 Put 17.000 0.000 0.000 0.000   20 0.560
SHLMB7 26/02/2015 Call 17.500 0.000 0.000 0.000   0 0.830
SHLMC7 26/02/2015 Put 17.500 0.000 0.000 0.000   0 0.775
SHLMH7 26/02/2015 Call 18.000 0.000 0.000 0.000   0 0.605
SHLMI7 26/02/2015 Put 18.000 0.000 0.000 0.000   0 1.050
SHLMD7 26/02/2015 Call 18.500 0.000 0.000 0.000   50 0.430
SHLME7 26/02/2015 Put 18.500 0.000 0.000 0.000   0 1.385
SHLQO7 26/02/2015 Call 19.000 0.000 0.000 0.000   50 0.300
SHLQP7 26/02/2015 Put 19.000 0.000 0.000 0.000   0 1.775
SHLQQ7 26/02/2015 Call 19.500 0.000 0.000 0.000   50 0.200
SHLQS7 26/02/2015 Call 20.000 0.000 0.000 0.000   0 0.130
SHLQT7 26/02/2015 Put 20.000 0.000 0.000 0.000   0 2.675
SHLQU7 26/02/2015 Call 20.500 0.000 0.000 0.000   0 0.085
SHLQV7 26/02/2015 Put 20.500 0.000 0.000 0.000   0 3.160
SHLQW7 26/02/2015 Call 21.000 0.000 0.000 0.000   0 0.050
SHLQX7 26/02/2015 Put 21.000 0.000 0.000 0.000   0 3.660

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.