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 17.290 0.000 18.340 17.300 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLRG7 25/09/2014 Call 13.000 0.000 0.000 0.000   0 4.295
SHLRH7 25/09/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLQY7 25/09/2014 Call 13.500 0.000 0.000 0.000   0 3.800
SHLQZ7 25/09/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLMJ7 25/09/2014 Call 14.000 0.000 0.000 0.000   0 3.300
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 2.800
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 2.300
SHLMO7 25/09/2014 Put 15.000 0.000 0.000 0.000   0 0.000
SHLMP7 25/09/2014 Call 15.500 0.000 0.000 0.000   0 1.800
SHLMQ7 25/09/2014 Put 15.500 0.000 0.000 0.000   0 0.000
SHLK87 25/09/2014 Call 16.000 0.000 0.000 0.000   0 1.305
SHLK97 25/09/2014 Put 16.000 0.000 0.000 0.000   0 0.000
SHLJ97 25/09/2014 Call 16.500 0.000 0.000 0.000   8 0.810
SHLJA7 25/09/2014 Put 16.500 0.000 0.000 0.000   50 0.003
SHLJ57 25/09/2014 Call 17.000 0.000 0.000 0.000   0 0.360
SHLJ67 25/09/2014 Put 17.000 0.000 0.000 0.000   1,630 0.055
SHLJB7 25/09/2014 Call 17.500 0.000 0.000 0.000   0 0.080
SHLJC7 25/09/2014 Put 17.500 0.000 0.000 0.000   655 0.290
SHLJ37 25/09/2014 Call 18.000 0.000 0.000 0.000   180 0.005
SHLJ47 25/09/2014 Put 18.000 0.000 0.000 0.000   0 0.715
SHLJ77 25/09/2014 Call 18.500 0.000 0.000 0.000   80 0.000
SHLJ87 25/09/2014 Put 18.500 0.000 0.000 0.000   0 1.210
SHLJD7 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.000
SHLJE7 25/09/2014 Put 19.000 0.000 0.000 0.000   0 1.710
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 2.210
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 2.710
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 3.210
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 3.710
SHLRI7 30/10/2014 Call 13.000 0.000 0.000 0.000   0 4.330
SHLRJ7 30/10/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLR17 30/10/2014 Call 13.500 0.000 0.000 0.000   0 3.835
SHLR27 30/10/2014 Put 13.500 0.000 0.000 0.000   0 0.001
SHLMX7 30/10/2014 Call 14.000 0.000 0.000 0.000   0 3.340
SHLMY7 30/10/2014 Put 14.000 0.000 0.000 0.000   0 0.003
SHLMZ7 30/10/2014 Call 14.500 0.000 0.000 0.000   0 2.845
SHLN17 30/10/2014 Put 14.500 0.000 0.000 0.000   0 0.007
SHLN27 30/10/2014 Call 15.000 0.000 0.000 0.000   0 2.350
SHLN37 30/10/2014 Put 15.000 0.000 0.000 0.000   0 0.015
SHLN47 30/10/2014 Call 15.500 0.000 0.000 0.000   0 1.860
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 1.385
SHLKB7 30/10/2014 Put 16.000 0.000 0.000 0.000   150 0.050
SHLJN7 30/10/2014 Call 16.500 0.000 0.000 0.000   0 0.940
SHLJO7 30/10/2014 Put 16.500 0.000 0.000 0.000   20 0.105
SHLJJ7 30/10/2014 Call 17.000 0.000 0.000 0.000   0 0.560
SHLJK7 30/10/2014 Put 17.000 0.000 0.000 0.000   1,442 0.230
SHLJF7 30/10/2014 Call 17.500 0.000 0.000 0.000   130 0.285
SHLJG7 30/10/2014 Put 17.500 0.000 0.000 0.000   406 0.445
SHLJL7 30/10/2014 Call 18.000 0.000 0.000 0.000   674 0.125
SHLJM7 30/10/2014 Put 18.000 0.000 0.000 0.000   250 0.780
SHLJH7 30/10/2014 Call 18.500 0.000 0.000 0.000   156 0.050
SHLJI7 30/10/2014 Put 18.500 0.000 0.000 0.000   0 1.215
SHLJP7 30/10/2014 Call 19.000 0.000 0.000 0.000   100 0.020
SHLJQ7 30/10/2014 Put 19.000 0.000 0.000 0.000   0 1.710
SHLK27 30/10/2014 Call 19.500 0.000 0.000 0.000   1 0.007
SHLK37 30/10/2014 Put 19.500 0.000 0.000 0.000   0 2.210
SHLN67 30/10/2014 Call 20.000 0.000 0.000 0.000   0 0.002
SHLN77 30/10/2014 Put 20.000 0.000 0.000 0.000   0 2.710
SHLN87 30/10/2014 Call 20.500 0.000 0.000 0.000   0 0.001
SHLN97 30/10/2014 Put 20.500 0.000 0.000 0.000   0 3.210
SHLNK7 30/10/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SHLNL7 30/10/2014 Put 21.000 0.000 0.000 0.000   0 3.710
SHLKM7 27/11/2014 Call 11.010 0.000 0.000 0.000   0 6.335
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 5.340
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.003
SHLRK7 27/11/2014 Call 13.000 0.000 0.000 0.000   0 4.360
SHLRL7 27/11/2014 Put 13.000 0.000 0.000 0.000   0 0.015
SHLKQ7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 4.350
SHLKR7 27/11/2014 Put 13.010 0.000 0.000 0.000   400 0.015
SHLR37 27/11/2014 Call 13.500 0.000 0.000 0.000   0 3.865
SHLR47 27/11/2014 Put 13.500 0.000 0.000 0.000   0 0.025
SHLNM7 27/11/2014 Call 14.000 0.000 0.000 0.000   0 3.375
SHLNN7 27/11/2014 Put 14.000 0.000 0.000 0.000   0 0.030
SHLKT7 27/11/2014 Call 14.010 0.000 0.000 0.000   0 3.365
SHLKS7 27/11/2014 Put 14.010 0.000 0.000 0.000   0 0.030
SHLNO7 27/11/2014 Call 14.500 0.000 0.000 0.000   0 2.890
SHLNP7 27/11/2014 Put 14.500 0.000 0.000 0.000   0 0.035
SHLNQ7 27/11/2014 Call 15.000 0.000 0.000 0.000   0 2.405
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 2.395
SHLKV7 27/11/2014 Put 15.010 0.000 0.000 0.000   400 0.040
SHLNS7 27/11/2014 Call 15.500 0.000 0.000 0.000   0 1.930
SHLNT7 27/11/2014 Put 15.500 0.000 0.000 0.000   0 0.060
SHLKY7 27/11/2014 Call 16.000 0.000 0.000 0.000   0 1.470
SHLKZ7 27/11/2014 Put 16.000 0.000 0.000 0.000   0 0.095
SHLKG7 27/11/2014 Call 16.500 0.000 0.000 0.000   0 1.045
SHLKH7 27/11/2014 Put 16.500 0.000 0.000 0.000   20 0.175
SHLKI7 27/11/2014 Call 17.000 0.000 0.000 0.000   41 0.685
SHLKJ7 27/11/2014 Put 17.000 0.000 0.000 0.000   70 0.315
SHLKE7 27/11/2014 Call 17.500 0.000 0.000 0.000   20 0.405
SHLKF7 27/11/2014 Put 17.500 0.000 0.000 0.000   142 0.540
SHLKK7 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.220
SHLKL7 27/11/2014 Put 18.000 0.000 0.000 0.000   0 0.855
SHLKC7 27/11/2014 Call 18.500 0.000 0.000 0.000   350 0.115
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 0.060
SHLKX7 27/11/2014 Put 19.000 0.000 0.000 0.000   0 1.720
SHLNU7 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.035
SHLNV7 27/11/2014 Put 19.500 0.000 0.000 0.000   0 2.210
SHLNW7 27/11/2014 Call 20.000 0.000 0.000 0.000   0 0.020
SHLNX7 27/11/2014 Put 20.000 0.000 0.000 0.000   0 2.710
SHLNY7 27/11/2014 Call 20.500 0.000 0.000 0.000   0 0.010
SHLNZ7 27/11/2014 Put 20.500 0.000 0.000 0.000   0 3.210
SHLP17 27/11/2014 Call 21.000 0.000 0.000 0.000   0 0.006
SHLP27 27/11/2014 Put 21.000 0.000 0.000 0.000   0 3.710
SHLRM7 18/12/2014 Call 13.000 0.000 0.000 0.000   0 4.385
SHLRN7 18/12/2014 Put 13.000 0.000 0.000 0.000   0 0.020
SHLR57 18/12/2014 Call 13.500 0.000 0.000 0.000   0 3.895
SHLR67 18/12/2014 Put 13.500 0.000 0.000 0.000   0 0.025
SHLP37 18/12/2014 Call 14.000 0.000 0.000 0.000   0 3.410
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 2.925
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 2.450
SHLP87 18/12/2014 Put 15.000 0.000 0.000 0.000   0 0.050
SHLP97 18/12/2014 Call 15.500 0.000 0.000 0.000   0 1.985
SHLPK7 18/12/2014 Put 15.500 0.000 0.000 0.000   0 0.080
SHLPL7 18/12/2014 Call 16.000 0.000 0.000 0.000   0 1.545
SHLPM7 18/12/2014 Put 16.000 0.000 0.000 0.000   0 0.135
SHLLF7 18/12/2014 Call 16.500 0.000 0.000 0.000   0 1.140
SHLLG7 18/12/2014 Put 16.500 0.000 0.000 0.000   0 0.225
SHLLL7 18/12/2014 Call 17.000 0.000 0.000 0.000   0 0.790
SHLLM7 18/12/2014 Put 17.000 0.000 0.000 0.000   0 0.375
SHLLH7 18/12/2014 Call 17.500 0.000 0.000 0.000   2,000 0.510
SHLLI7 18/12/2014 Put 17.500 0.000 0.000 0.000   0 0.595
SHLLJ7 18/12/2014 Call 18.000 0.000 0.000 0.000   1,614 0.310
SHLLK7 18/12/2014 Put 18.000 0.000 0.000 0.000   30 0.895
SHLLD7 18/12/2014 Call 18.500 0.000 0.000 0.000   140 0.175
SHLLE7 18/12/2014 Put 18.500 0.000 0.000 0.000   10 1.275
SHLLT7 18/12/2014 Call 19.000 0.000 0.000 0.000   40 0.095
SHLLU7 18/12/2014 Put 19.000 0.000 0.000 0.000   0 1.720
SHLPN7 18/12/2014 Call 19.500 0.000 0.000 0.000   0 0.055
SHLPO7 18/12/2014 Put 19.500 0.000 0.000 0.000   0 2.210
SHLPP7 18/12/2014 Call 20.000 0.000 0.000 0.000   0 0.035
SHLPQ7 18/12/2014 Put 20.000 0.000 0.000 0.000   0 2.710
SHLPR7 18/12/2014 Call 20.500 0.000 0.000 0.000   0 0.025
SHLPS7 18/12/2014 Put 20.500 0.000 0.000 0.000   0 3.210
SHLPT7 18/12/2014 Call 21.000 0.000 0.000 0.000   0 0.020
SHLPU7 18/12/2014 Put 21.000 0.000 0.000 0.000   0 3.710
SHLRO7 29/01/2015 Call 13.000 0.000 0.000 0.000   0 4.420
SHLRP7 29/01/2015 Put 13.000 0.000 0.000 0.000   0 0.020
SHLR77 29/01/2015 Call 13.500 0.000 0.000 0.000   0 3.945
SHLR87 29/01/2015 Put 13.500 0.000 0.000 0.000   0 0.030
SHLPV7 29/01/2015 Call 14.000 0.000 0.000 0.000   0 3.470
SHLPW7 29/01/2015 Put 14.000 0.000 0.000 0.000   0 0.040
SHLPX7 29/01/2015 Call 14.500 0.000 0.000 0.000   0 2.995
SHLPY7 29/01/2015 Put 14.500 0.000 0.000 0.000   0 0.055
SHLPZ7 29/01/2015 Call 15.000 0.000 0.000 0.000   0 2.535
SHLQ17 29/01/2015 Put 15.000 0.000 0.000 0.000   0 0.085
SHLQ27 29/01/2015 Call 15.500 0.000 0.000 0.000   0 2.085
SHLQ37 29/01/2015 Put 15.500 0.000 0.000 0.000   0 0.130
SHLQ47 29/01/2015 Call 16.000 0.000 0.000 0.000   0 1.665
SHLQ57 29/01/2015 Put 16.000 0.000 0.000 0.000   0 0.205
SHLM77 29/01/2015 Call 16.500 0.000 0.000 0.000   0 1.280
SHLM87 29/01/2015 Put 16.500 0.000 0.000 0.000   0 0.320
SHLM37 29/01/2015 Call 17.000 0.000 0.000 0.000   0 0.940
SHLM47 29/01/2015 Put 17.000 0.000 0.000 0.000   0 0.480
SHLLY7 29/01/2015 Call 17.500 0.000 0.000 0.000   0 0.660
SHLLZ7 29/01/2015 Put 17.500 0.000 0.000 0.000   0 0.705
SHLM17 29/01/2015 Call 18.000 0.000 0.000 0.000   67 0.435
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 0.275
SHLLX7 29/01/2015 Put 18.500 0.000 0.000 0.000   0 1.340
SHLM57 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.165
SHLM67 29/01/2015 Put 19.000 0.000 0.000 0.000   0 1.755
SHLQ67 29/01/2015 Call 19.500 0.000 0.000 0.000   0 0.095
SHLQ77 29/01/2015 Put 19.500 0.000 0.000 0.000   0 2.215
SHLQ87 29/01/2015 Call 20.000 0.000 0.000 0.000   0 0.060
SHLQ97 29/01/2015 Put 20.000 0.000 0.000 0.000   0 2.710
SHLQA7 29/01/2015 Call 20.500 0.000 0.000 0.000   0 0.040
SHLQB7 29/01/2015 Put 20.500 0.000 0.000 0.000   0 3.210
SHLQC7 29/01/2015 Call 21.000 0.000 0.000 0.000   0 0.025
SHLQD7 29/01/2015 Put 21.000 0.000 0.000 0.000   0 3.710
SHLRQ7 26/02/2015 Call 13.000 0.000 0.000 0.000   0 4.455
SHLRR7 26/02/2015 Put 13.000 0.000 0.000 0.000   0 0.025
SHLR97 26/02/2015 Call 13.500 0.000 0.000 0.000   0 3.990
SHLRF7 26/02/2015 Put 13.500 0.000 0.000 0.000   0 0.040
SHLQE7 26/02/2015 Call 14.000 0.000 0.000 0.000   0 3.525
SHLQF7 26/02/2015 Put 14.000 0.000 0.000 0.000   0 0.065
SHLQG7 26/02/2015 Call 14.500 0.000 0.000 0.000   0 3.065
SHLQH7 26/02/2015 Put 14.500 0.000 0.000 0.000   0 0.090
SHLQI7 26/02/2015 Call 15.000 0.000 0.000 0.000   0 2.615
SHLQJ7 26/02/2015 Put 15.000 0.000 0.000 0.000   0 0.135
SHLQK7 26/02/2015 Call 15.500 0.000 0.000 0.000   0 2.185
SHLQL7 26/02/2015 Put 15.500 0.000 0.000 0.000   0 0.195
SHLQM7 26/02/2015 Call 16.000 0.000 0.000 0.000   0 1.780
SHLQN7 26/02/2015 Put 16.000 0.000 0.000 0.000   0 0.285
SHLM97 26/02/2015 Call 16.500 0.000 0.000 0.000   0 1.410
SHLMA7 26/02/2015 Put 16.500 0.000 0.000 0.000   0 0.415
SHLMF7 26/02/2015 Call 17.000 0.000 0.000 0.000   0 1.080
SHLMG7 26/02/2015 Put 17.000 0.000 0.000 0.000   20 0.590
SHLMB7 26/02/2015 Call 17.500 0.000 0.000 0.000   0 0.800
SHLMC7 26/02/2015 Put 17.500 0.000 0.000 0.000   0 0.815
SHLMH7 26/02/2015 Call 18.000 0.000 0.000 0.000   0 0.570
SHLMI7 26/02/2015 Put 18.000 0.000 0.000 0.000   0 1.090
SHLMD7 26/02/2015 Call 18.500 0.000 0.000 0.000   50 0.390
SHLME7 26/02/2015 Put 18.500 0.000 0.000 0.000   0 1.425
SHLQO7 26/02/2015 Call 19.000 0.000 0.000 0.000   50 0.260
SHLQP7 26/02/2015 Put 19.000 0.000 0.000 0.000   0 1.815
SHLQQ7 26/02/2015 Call 19.500 0.000 0.000 0.000   50 0.170
SHLQR7 26/02/2015 Put 19.500 0.000 0.000 0.000   0 2.250
SHLQS7 26/02/2015 Call 20.000 0.000 0.000 0.000   0 0.105
SHLQT7 26/02/2015 Put 20.000 0.000 0.000 0.000   0 2.725
SHLQU7 26/02/2015 Call 20.500 0.000 0.000 0.000   0 0.070
SHLQV7 26/02/2015 Put 20.500 0.000 0.000 0.000   0 3.220
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 3.720

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.