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 18.080 0.000 18.500 17.180 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLFQ7 24/07/2014 Call 11.010 0.000 0.000 0.000   0 7.070
SHLFP7 24/07/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLFR7 24/07/2014 Call 12.010 0.000 0.000 0.000   0 6.070
SHLFS7 24/07/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLFU7 24/07/2014 Call 13.010 0.000 0.000 0.000   0 5.070
SHLFT7 24/07/2014 Put 13.010 0.000 0.000 0.000   400 0.000
SHLFV7 24/07/2014 Call 14.010 0.000 0.000 0.000   0 4.070
SHLFW7 24/07/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SHLFY7 24/07/2014 Call 15.010 0.000 0.000 0.000   0 3.070
SHLFX7 24/07/2014 Put 15.010 0.000 0.000 0.000   400 0.000
SHLGX7 24/07/2014 Call 15.410 0.000 0.000 0.000   0 2.670
SHLGW7 24/07/2014 Put 15.410 0.000 0.000 0.000   0 0.000
SHLGY7 24/07/2014 Call 15.510 0.000 0.000 0.000   0 2.570
SHLGZ7 24/07/2014 Put 15.510 0.000 0.000 0.000   0 0.000
SHLK47 24/07/2014 Call 16.000 0.000 0.000 0.000   0 2.080
SHLK57 24/07/2014 Put 16.000 0.000 0.000 0.000   0 0.000
SHLFZ7 24/07/2014 Call 16.010 0.000 0.000 0.000   0 2.070
SHLG17 24/07/2014 Put 16.010 0.000 0.000 0.000   0 0.000
SHLFF7 24/07/2014 Call 16.500 0.000 0.000 0.000   130 1.580
SHLFG7 24/07/2014 Put 16.500 0.000 0.000 0.000   86 0.000
SHLL57 24/07/2014 Call 16.510 0.000 0.000 0.000   0 1.570
SHLL67 24/07/2014 Put 16.510 0.000 0.000 0.000   0 0.000
SHLFL7 24/07/2014 Call 17.000 0.000 0.000 0.000   175 1.080
SHLFM7 24/07/2014 Put 17.000 0.000 0.000 0.000   440 0.000
SHLL47 24/07/2014 Call 17.010 0.000 0.000 0.000   0 1.070
SHLL37 24/07/2014 Put 17.010 0.000 0.000 0.000   0 0.000
SHLFJ7 24/07/2014 Call 17.500 0.000 0.000 0.000   241 0.585
SHLFK7 24/07/2014 Put 17.500 0.000 0.000 0.000   339 0.000
SHLL17 24/07/2014 Call 17.510 0.000 0.000 0.000   0 0.575
SHLL27 24/07/2014 Put 17.510 0.000 0.000 0.000   120 0.000
SHLFN7 24/07/2014 Call 18.000 0.000 0.000 0.000   60 0.130
SHLFO7 24/07/2014 Put 18.000 0.000 0.000 0.000   112 0.055
SHLFH7 24/07/2014 Call 18.500 0.000 0.000 0.000   0 0.001
SHLFI7 24/07/2014 Put 18.500 0.000 0.000 0.000   0 0.435
SHLGK7 24/07/2014 Call 19.000 0.000 0.000 0.000   0 0.000
SHLGL7 24/07/2014 Put 19.000 0.000 0.000 0.000   0 0.930
SHLJV7 24/07/2014 Call 19.500 0.000 0.000 0.000   0 0.000
SHLJW7 24/07/2014 Put 19.500 0.000 0.000 0.000   0 1.430
SHLIJ7 28/08/2014 Call 11.010 0.000 0.000 0.000   0 7.100
SHLII7 28/08/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLIG7 28/08/2014 Call 12.010 0.000 0.000 0.000   0 6.100
SHLIH7 28/08/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLIF7 28/08/2014 Call 13.010 0.000 0.000 0.000   0 5.105
SHLI97 28/08/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SHLI77 28/08/2014 Call 14.010 0.000 0.000 0.000   0 4.105
SHLI87 28/08/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SHLI67 28/08/2014 Call 15.010 0.000 0.000 0.000   0 3.110
SHLI57 28/08/2014 Put 15.010 0.000 0.000 0.000   0 0.001
SHLI37 28/08/2014 Call 15.510 0.000 0.000 0.000   0 2.615
SHLI47 28/08/2014 Put 15.510 0.000 0.000 0.000   45 0.003
SHLK67 28/08/2014 Call 16.000 0.000 0.000 0.000   0 2.140
SHLK77 28/08/2014 Put 16.000 0.000 0.000 0.000   50 0.010
SHLI27 28/08/2014 Call 16.010 0.000 0.000 0.000   50 2.130
SHLI17 28/08/2014 Put 16.010 0.000 0.000 0.000   100 0.010
SHLGM7 28/08/2014 Call 16.500 0.000 0.000 0.000   0 1.655
SHLGN7 28/08/2014 Put 16.500 0.000 0.000 0.000   10 0.030
SHLLC7 28/08/2014 Call 16.510 0.000 0.000 0.000   0 1.645
SHLLB7 28/08/2014 Put 16.510 0.000 0.000 0.000   80 0.035
SHLGQ7 28/08/2014 Call 17.000 0.000 0.000 0.000   0 1.195
SHLGR7 28/08/2014 Put 17.000 0.000 0.000 0.000   0 0.075
SHLL97 28/08/2014 Call 17.010 0.000 0.000 0.000   0 1.185
SHLLA7 28/08/2014 Put 17.010 0.000 0.000 0.000   0 0.075
SHLGO7 28/08/2014 Call 17.500 0.000 0.000 0.000   20 0.780
SHLGP7 28/08/2014 Put 17.500 0.000 0.000 0.000   40 0.155
SHLL87 28/08/2014 Call 17.510 0.000 0.000 0.000   30 0.775
SHLL77 28/08/2014 Put 17.510 0.000 0.000 0.000   25 0.160
SHLGS7 28/08/2014 Call 18.000 0.000 0.000 0.000   659 0.445
SHLGT7 28/08/2014 Put 18.000 0.000 0.000 0.000   30 0.320
SHLGU7 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.210
SHLGV7 28/08/2014 Put 18.500 0.000 0.000 0.000   0 0.590
SHLIK7 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.080
SHLIL7 28/08/2014 Put 19.000 0.000 0.000 0.000   0 0.980
SHLJX7 28/08/2014 Call 19.500 0.000 0.000 0.000   0 0.025
SHLJY7 28/08/2014 Put 19.500 0.000 0.000 0.000   0 1.440
SHLK87 25/09/2014 Call 16.000 0.000 0.000 0.000   0 2.135
SHLK97 25/09/2014 Put 16.000 0.000 0.000 0.000   0 0.065
SHLJ97 25/09/2014 Call 16.500 0.000 0.000 0.000   0 1.650
SHLJA7 25/09/2014 Put 16.500 0.000 0.000 0.000   50 0.120
SHLJ57 25/09/2014 Call 17.000 0.000 0.000 0.000   0 1.195
SHLJ67 25/09/2014 Put 17.000 0.000 0.000 0.000   0 0.215
SHLJB7 25/09/2014 Call 17.500 0.000 0.000 0.000   310 0.785
SHLJC7 25/09/2014 Put 17.500 0.000 0.000 0.000   250 0.375
SHLJ37 25/09/2014 Call 18.000 0.000 0.000 0.000   123 0.460
SHLJ47 25/09/2014 Put 18.000 0.000 0.000 0.000   0 0.615
SHLJ77 25/09/2014 Call 18.500 0.000 0.000 0.000   0 0.235
SHLJ87 25/09/2014 Put 18.500 0.000 0.000 0.000   0 0.950
SHLJD7 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.105
SHLJE7 25/09/2014 Put 19.000 0.000 0.000 0.000   0 1.355
SHLJZ7 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.040
SHLK17 25/09/2014 Put 19.500 0.000 0.000 0.000   0 1.810
SHLKA7 30/10/2014 Call 16.000 0.000 0.000 0.000   0 2.145
SHLKB7 30/10/2014 Put 16.000 0.000 0.000 0.000   0 0.120
SHLJN7 30/10/2014 Call 16.500 0.000 0.000 0.000   0 1.670
SHLJO7 30/10/2014 Put 16.500 0.000 0.000 0.000   0 0.195
SHLJJ7 30/10/2014 Call 17.000 0.000 0.000 0.000   20 1.230
SHLJK7 30/10/2014 Put 17.000 0.000 0.000 0.000   0 0.305
SHLJF7 30/10/2014 Call 17.500 0.000 0.000 0.000   0 0.855
SHLJG7 30/10/2014 Put 17.500 0.000 0.000 0.000   0 0.480
SHLJL7 30/10/2014 Call 18.000 0.000 0.000 0.000   30 0.550
SHLJM7 30/10/2014 Put 18.000 0.000 0.000 0.000   250 0.710
SHLJH7 30/10/2014 Call 18.500 0.000 0.000 0.000   156 0.330
SHLJI7 30/10/2014 Put 18.500 0.000 0.000 0.000   0 1.015
SHLJP7 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.185
SHLJQ7 30/10/2014 Put 19.000 0.000 0.000 0.000   0 1.385
SHLK27 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.100
SHLK37 30/10/2014 Put 19.500 0.000 0.000 0.000   0 1.815
SHLKM7 27/11/2014 Call 11.010 0.000 0.000 0.000   0 6.770
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 5.780
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 4.790
SHLKR7 27/11/2014 Put 13.010 0.000 0.000 0.000   400 0.001
SHLKT7 27/11/2014 Call 14.010 0.000 0.000 0.000   0 3.810
SHLKS7 27/11/2014 Put 14.010 0.000 0.000 0.000   0 0.008
SHLKU7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 2.850
SHLKV7 27/11/2014 Put 15.010 0.000 0.000 0.000   400 0.045
SHLKY7 27/11/2014 Call 16.000 0.000 0.000 0.000   0 2.160
SHLKZ7 27/11/2014 Put 16.000 0.000 0.000 0.000   0 0.160
SHLKG7 27/11/2014 Call 16.500 0.000 0.000 0.000   0 1.700
SHLKH7 27/11/2014 Put 16.500 0.000 0.000 0.000   20 0.245
SHLKI7 27/11/2014 Call 17.000 0.000 0.000 0.000   0 1.285
SHLKJ7 27/11/2014 Put 17.000 0.000 0.000 0.000   0 0.375
SHLKE7 27/11/2014 Call 17.500 0.000 0.000 0.000   0 0.935
SHLKF7 27/11/2014 Put 17.500 0.000 0.000 0.000   0 0.555
SHLKK7 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.645
SHLKL7 27/11/2014 Put 18.000 0.000 0.000 0.000   0 0.790
SHLKC7 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.425
SHLKD7 27/11/2014 Put 18.500 0.000 0.000 0.000   0 1.080
SHLKW7 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.260
SHLKX7 27/11/2014 Put 19.000 0.000 0.000 0.000   0 1.435
SHLLF7 18/12/2014 Call 16.500 0.000 0.000 0.000   0 1.730
SHLLG7 18/12/2014 Put 16.500 0.000 0.000 0.000   0 0.300
SHLLL7 18/12/2014 Call 17.000 0.000 0.000 0.000   0 1.340
SHLLM7 18/12/2014 Put 17.000 0.000 0.000 0.000   0 0.435
SHLLH7 18/12/2014 Call 17.500 0.000 0.000 0.000   0 0.995
SHLLI7 18/12/2014 Put 17.500 0.000 0.000 0.000   0 0.620
SHLLJ7 18/12/2014 Call 18.000 0.000 0.000 0.000   0 0.705
SHLLK7 18/12/2014 Put 18.000 0.000 0.000 0.000   0 0.855
SHLLD7 18/12/2014 Call 18.500 0.000 0.000 0.000   0 0.480
SHLLE7 18/12/2014 Put 18.500 0.000 0.000 0.000   0 1.145
SHLLT7 18/12/2014 Call 19.000 0.000 0.000 0.000   0 0.330
SHLLU7 18/12/2014 Put 19.000 0.000 0.000 0.000   0 1.495

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.