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 18.350 Up 0.150 18.260 18.390 18.370 18.500 18.300 1,035,636 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 5.355 5.355 0.000   0 5.355
SHLRJ7 30/10/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLR17 30/10/2014 Call 13.500 4.855 4.855 0.000   0 4.855
SHLR27 30/10/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLMX7 30/10/2014 Call 14.000 4.355 4.355 0.000   0 4.355
SHLMY7 30/10/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SHLMZ7 30/10/2014 Call 14.500 3.855 3.855 0.000   0 3.855
SHLN17 30/10/2014 Put 14.500 0.000 0.000 0.000   0 0.000
SHLN27 30/10/2014 Call 15.000 3.355 3.355 0.000   0 3.355
SHLN37 30/10/2014 Put 15.000 0.000 0.000 0.000   0 0.000
SHLN47 30/10/2014 Call 15.500 2.855 2.855 0.000   0 2.855
SHLN57 30/10/2014 Put 15.500 0.000 0.000 0.000   0 0.000
SHLKA7 30/10/2014 Call 16.000 2.360 2.360 0.000   0 2.360
SHLKB7 30/10/2014 Put 16.000 0.000 0.000 0.000   150 0.000
SHLJN7 30/10/2014 Call 16.500 1.860 1.860 0.000   23 1.860
SHLJO7 30/10/2014 Put 16.500 0.000 0.000 0.000   20 0.000
SHLJJ7 30/10/2014 Call 17.000 1.365 1.365 0.000   22 1.365
SHLJK7 30/10/2014 Put 17.000 0.003 0.003 0.000   2,020 0.003
SHLJF7 30/10/2014 Call 17.500 0.880 0.880 0.000   972 0.880
SHLJG7 30/10/2014 Put 17.500 0.015 0.015 0.000   820 0.015
SHLJL7 30/10/2014 Call 18.000 0.430 0.430 0.000   669 0.430
SHLJM7 30/10/2014 Put 18.000 0.075 0.075 0.000   280 0.075
SHLJH7 30/10/2014 Call 18.500 0.120 0.120 0.000   156 0.120
SHLJI7 30/10/2014 Put 18.500 0.275 0.275 0.000   28 0.275
SHLJP7 30/10/2014 Call 19.000 0.015 0.015 0.000   50 0.015
SHLJQ7 30/10/2014 Put 19.000 0.670 0.670 0.000   0 0.670
SHLK27 30/10/2014 Call 19.500 0.001 0.001 0.000   1 0.001
SHLK37 30/10/2014 Put 19.500 1.150 1.150 0.000   0 1.150
SHLN67 30/10/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SHLN77 30/10/2014 Put 20.000 1.650 1.650 0.000   0 1.650
SHLN87 30/10/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SHLN97 30/10/2014 Put 20.500 2.150 2.150 0.000   0 2.150
SHLNK7 30/10/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SHLNL7 30/10/2014 Put 21.000 2.650 2.650 0.000   0 2.650
SHLSP7 30/10/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SHLSQ7 30/10/2014 Put 21.500 3.150 3.150 0.000   0 3.150
SHLT27 30/10/2014 Call 22.000            
SHLT37 30/10/2014 Put 22.000            
SHLKM7 27/11/2014 Call 11.010 7.365 7.365 0.000   0 7.365
SHLKN7 27/11/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLKP7 27/11/2014 Call 12.010 6.370 6.370 0.000   0 6.370
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLRK7 27/11/2014 Call 13.000 5.380 5.380 0.000   0 5.380
SHLRL7 27/11/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 5.370 5.370 0.000   0 5.370
SHLKR7 27/11/2014 Put 13.010 0.000 0.000 0.000   400 0.000
SHLR37 27/11/2014 Call 13.500 4.885 4.885 0.000   0 4.885
SHLR47 27/11/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLNM7 27/11/2014 Call 14.000 4.385 4.385 0.000   0 4.385
SHLNN7 27/11/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SHLKT7 27/11/2014 Call 14.010 4.375 4.375 0.000   0 4.375
SHLKS7 27/11/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SHLNO7 27/11/2014 Call 14.500 3.885 3.885 0.000   0 3.885
SHLNP7 27/11/2014 Put 14.500 0.000 0.000 0.000   0 0.000
SHLNQ7 27/11/2014 Call 15.000 3.385 3.385 0.000   0 3.385
SHLNR7 27/11/2014 Put 15.000 0.000 0.000 0.000   0 0.000
SHLKU7 27/11/2014 Call 15.010 3.375 3.375 0.000   0 3.375
SHLKV7 27/11/2014 Put 15.010 0.000 0.000 0.000   400 0.000
SHLNS7 27/11/2014 Call 15.500 2.890 2.890 0.000   0 2.890
SHLNT7 27/11/2014 Put 15.500 0.000 0.000 0.000   0 0.000
SHLKY7 27/11/2014 Call 16.000 2.390 2.390 0.000   0 2.390
SHLKZ7 27/11/2014 Put 16.000 0.002 0.002 0.000   0 0.002
SHLKG7 27/11/2014 Call 16.500 1.900 1.900 0.000   0 1.900
SHLKH7 27/11/2014 Put 16.500 0.009 0.009 0.000   20 0.009
SHLKI7 27/11/2014 Call 17.000 1.420 1.420 0.000   41 1.420
SHLKJ7 27/11/2014 Put 17.000 0.030 0.030 0.000   2,220 0.030
SHLKE7 27/11/2014 Call 17.500 0.970 0.970 0.000   221 0.970
SHLKF7 27/11/2014 Put 17.500 0.090 0.090 0.000   140 0.090
SHLKK7 27/11/2014 Call 18.000 0.580 0.580 0.000   150 0.580
SHLKL7 27/11/2014 Put 18.000 0.205 0.205 0.000   0 0.205
SHLKC7 27/11/2014 Call 18.500 0.295 0.295 0.000   950 0.295
SHLKD7 27/11/2014 Put 18.500 0.425 0.425 0.000   0 0.425
SHLKW7 27/11/2014 Call 19.000 0.130 0.130 0.000   0 0.130
SHLKX7 27/11/2014 Put 19.000 0.750 0.750 0.000   0 0.750
SHLNU7 27/11/2014 Call 19.500 0.050 0.050 0.000   0 0.050
SHLNV7 27/11/2014 Put 19.500 1.165 1.165 0.000   0 1.165
SHLNW7 27/11/2014 Call 20.000 0.015 0.015 0.000   0 0.015
SHLNX7 27/11/2014 Put 20.000 1.650 1.650 0.000   0 1.650
SHLNY7 27/11/2014 Call 20.500 0.005 0.005 0.000   0 0.005
SHLNZ7 27/11/2014 Put 20.500 2.150 2.150 0.000   0 2.150
SHLP17 27/11/2014 Call 21.000 0.001 0.001 0.000   0 0.001
SHLP27 27/11/2014 Put 21.000 2.650 2.650 0.000   0 2.650
SHLSR7 27/11/2014 Call 21.500 0.000 0.000 0.000   0 0.000
SHLSS7 27/11/2014 Put 21.500 3.150 3.150 0.000   0 3.150
SHLT47 27/11/2014 Call 22.000            
SHLT57 27/11/2014 Put 22.000            
SHLRM7 18/12/2014 Call 13.000 5.400 5.400 0.000   0 5.400
SHLRN7 18/12/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLR57 18/12/2014 Call 13.500 4.905 4.905 0.000   0 4.905
SHLR67 18/12/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLP37 18/12/2014 Call 14.000 4.405 4.405 0.000   0 4.405
SHLP47 18/12/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SHLP57 18/12/2014 Call 14.500 3.910 3.910 0.000   0 3.910
SHLP67 18/12/2014 Put 14.500 0.001 0.001 0.000   0 0.001
SHLP77 18/12/2014 Call 15.000 3.410 3.410 0.000   0 3.410
SHLP87 18/12/2014 Put 15.000 0.004 0.004 0.000   0 0.004
SHLP97 18/12/2014 Call 15.500 2.915 2.915 0.000   0 2.915
SHLPK7 18/12/2014 Put 15.500 0.010 0.010 0.000   0 0.010
SHLPL7 18/12/2014 Call 16.000 2.420 2.420 0.000   0 2.420
SHLPM7 18/12/2014 Put 16.000 0.020 0.020 0.000   0 0.020
SHLLF7 18/12/2014 Call 16.500 1.935 1.935 0.000   0 1.935
SHLLG7 18/12/2014 Put 16.500 0.040 0.040 0.000   0 0.040
SHLLL7 18/12/2014 Call 17.000 1.470 1.470 0.000   0 1.470
SHLLM7 18/12/2014 Put 17.000 0.080 0.080 0.000   0 0.080
SHLLH7 18/12/2014 Call 17.500 1.045 1.045 0.000   2,021 1.045
SHLLI7 18/12/2014 Put 17.500 0.155 0.155 0.000   895 0.155
SHLLJ7 18/12/2014 Call 18.000 0.675 0.675 0.000   1,775 0.675
SHLLK7 18/12/2014 Put 18.000 0.285 0.285 0.000   30 0.285
SHLLD7 18/12/2014 Call 18.500 0.395 0.395 0.000   320 0.395
SHLLE7 18/12/2014 Put 18.500 0.505 0.505 0.000   10 0.505
SHLLT7 18/12/2014 Call 19.000 0.210 0.210 0.000   40 0.210
SHLLU7 18/12/2014 Put 19.000 0.815 0.815 0.000   0 0.815
SHLPN7 18/12/2014 Call 19.500 0.105 0.105 0.000   0 0.105
SHLPO7 18/12/2014 Put 19.500 1.215 1.215 0.000   0 1.215
SHLPP7 18/12/2014 Call 20.000 0.055 0.055 0.000   0 0.055
SHLPQ7 18/12/2014 Put 20.000 1.670 1.670 0.000   0 1.670
SHLPR7 18/12/2014 Call 20.500 0.030 0.030 0.000   0 0.030
SHLPS7 18/12/2014 Put 20.500 2.155 2.155 0.000   0 2.155
SHLPT7 18/12/2014 Call 21.000 0.020 0.020 0.000   0 0.020
SHLPU7 18/12/2014 Put 21.000 2.650 2.650 0.000   0 2.650
SHLST7 18/12/2014 Call 21.500 0.015 0.015 0.000   0 0.015
SHLSU7 18/12/2014 Put 21.500 3.150 3.150 0.000   0 3.150
SHLT67 18/12/2014 Call 22.000            
SHLT77 18/12/2014 Put 22.000            
SHLRO7 29/01/2015 Call 13.000 5.445 5.445 0.000   0 5.445
SHLRP7 29/01/2015 Put 13.000 0.015 0.015 0.000   0 0.015
SHLR77 29/01/2015 Call 13.500 4.950 4.950 0.000   0 4.950
SHLR87 29/01/2015 Put 13.500 0.020 0.020 0.000   0 0.020
SHLPV7 29/01/2015 Call 14.000 4.450 4.450 0.000   0 4.450
SHLPW7 29/01/2015 Put 14.000 0.025 0.025 0.000   0 0.025
SHLPX7 29/01/2015 Call 14.500 3.955 3.955 0.000   0 3.955
SHLPY7 29/01/2015 Put 14.500 0.030 0.030 0.000   0 0.030
SHLPZ7 29/01/2015 Call 15.000 3.460 3.460 0.000   0 3.460
SHLQ17 29/01/2015 Put 15.000 0.030 0.030 0.000   0 0.030
SHLQ27 29/01/2015 Call 15.500 2.970 2.970 0.000   0 2.970
SHLQ37 29/01/2015 Put 15.500 0.035 0.035 0.000   0 0.035
SHLQ47 29/01/2015 Call 16.000 2.490 2.490 0.000   0 2.490
SHLQ57 29/01/2015 Put 16.000 0.050 0.050 0.000   0 0.050
SHLM77 29/01/2015 Call 16.500 2.020 2.020 0.000   0 2.020
SHLM87 29/01/2015 Put 16.500 0.075 0.075 0.000   0 0.075
SHLM37 29/01/2015 Call 17.000 1.580 1.580 0.000   0 1.580
SHLM47 29/01/2015 Put 17.000 0.125 0.125 0.000   20 0.125
SHLLY7 29/01/2015 Call 17.500 1.180 1.180 0.000   0 1.180
SHLLZ7 29/01/2015 Put 17.500 0.210 0.210 0.000   0 0.210
SHLM17 29/01/2015 Call 18.000 0.835 0.835 0.000   97 0.835
SHLM27 29/01/2015 Put 18.000 0.355 0.355 0.000   0 0.355
SHLLW7 29/01/2015 Call 18.500 0.555 0.555 0.000   350 0.555
SHLLX7 29/01/2015 Put 18.500 0.570 0.570 0.000   0 0.570
SHLM57 29/01/2015 Call 19.000 0.350 0.350 0.000   0 0.350
SHLM67 29/01/2015 Put 19.000 0.865 0.865 0.000   0 0.865
SHLQ67 29/01/2015 Call 19.500 0.205 0.205 0.225 50 50 0.205
SHLQ77 29/01/2015 Put 19.500 1.240 1.240 0.000   0 1.240
SHLQ87 29/01/2015 Call 20.000 0.120 0.120 0.125 44 44 0.120
SHLQ97 29/01/2015 Put 20.000 1.675 1.675 0.000   0 1.675
SHLQA7 29/01/2015 Call 20.500 0.070 0.070 0.000   0 0.070
SHLQB7 29/01/2015 Put 20.500 2.150 2.150 0.000   0 2.150
SHLQC7 29/01/2015 Call 21.000 0.045 0.045 0.000   0 0.045
SHLQD7 29/01/2015 Put 21.000 2.650 2.650 0.000   0 2.650
SHLSV7 29/01/2015 Call 21.500 0.035 0.035 0.000   0 0.035
SHLSW7 29/01/2015 Put 21.500 3.150 3.150 0.000   0 3.150
SHLT87 29/01/2015 Call 22.000            
SHLT97 29/01/2015 Put 22.000            
SHLRQ7 26/02/2015 Call 13.000 5.470 5.470 0.000   0 5.470
SHLRR7 26/02/2015 Put 13.000 0.020 0.020 0.000   0 0.020
SHLR97 26/02/2015 Call 13.500 4.975 4.975 0.000   0 4.975
SHLRF7 26/02/2015 Put 13.500 0.030 0.030 0.000   0 0.030
SHLQE7 26/02/2015 Call 14.000 4.480 4.480 0.000   0 4.480
SHLQF7 26/02/2015 Put 14.000 0.035 0.035 0.000   0 0.035
SHLQG7 26/02/2015 Call 14.500 3.985 3.985 0.000   0 3.985
SHLQH7 26/02/2015 Put 14.500 0.045 0.045 0.000   0 0.045
SHLQI7 26/02/2015 Call 15.000 3.490 3.490 0.000   0 3.490
SHLQJ7 26/02/2015 Put 15.000 0.060 0.060 0.000   0 0.060
SHLQK7 26/02/2015 Call 15.500 3.005 3.005 0.000   0 3.005
SHLQL7 26/02/2015 Put 15.500 0.080 0.080 0.000   0 0.080
SHLQM7 26/02/2015 Call 16.000 2.530 2.530 0.000   0 2.530
SHLQN7 26/02/2015 Put 16.000 0.120 0.120 0.000   0 0.120
SHLM97 26/02/2015 Call 16.500 2.085 2.085 0.000   0 2.085
SHLMA7 26/02/2015 Put 16.500 0.170 0.170 0.000   0 0.170
SHLMF7 26/02/2015 Call 17.000 1.670 1.670 0.000   0 1.670
SHLMG7 26/02/2015 Put 17.000 0.250 0.250 0.000   20 0.250
SHLMB7 26/02/2015 Call 17.500 1.295 1.295 0.000   0 1.295
SHLMC7 26/02/2015 Put 17.500 0.365 0.365 0.000   0 0.365
SHLMH7 26/02/2015 Call 18.000 0.965 0.965 0.000   0 0.965
SHLMI7 26/02/2015 Put 18.000 0.520 0.520 0.000   0 0.520
SHLMD7 26/02/2015 Call 18.500 0.685 0.685 0.000   95 0.685
SHLME7 26/02/2015 Put 18.500 0.740 0.740 0.000   0 0.740
SHLQO7 26/02/2015 Call 19.000 0.460 0.460 0.000   50 0.460
SHLQP7 26/02/2015 Put 19.000 1.015 1.015 0.000   0 1.015
SHLQQ7 26/02/2015 Call 19.500 0.295 0.295 0.000   50 0.295
SHLQR7 26/02/2015 Put 19.500 1.350 1.350 0.000   0 1.350
SHLQS7 26/02/2015 Call 20.000 0.180 0.180 0.000   0 0.180
SHLQT7 26/02/2015 Put 20.000 1.745 1.745 0.000   0 1.745
SHLQU7 26/02/2015 Call 20.500 0.105 0.105 0.000   0 0.105
SHLQV7 26/02/2015 Put 20.500 2.185 2.185 0.000   0 2.185
SHLQW7 26/02/2015 Call 21.000 0.060 0.060 0.000   0 0.060
SHLQX7 26/02/2015 Put 21.000 2.660 2.660 0.000   0 2.660
SHLSX7 26/02/2015 Call 21.500 0.035 0.035 0.000   0 0.035
SHLSY7 26/02/2015 Put 21.500 3.150 3.150 0.000   0 3.150
SHLTA7 26/02/2015 Call 22.000            
SHLTB7 26/02/2015 Put 22.000            
SHLSN7 26/03/2015 Call 13.500 4.980 4.980 0.000   0 4.980
SHLSO7 26/03/2015 Put 13.500 0.025 0.025 0.000   0 0.025
SHLS97 26/03/2015 Call 14.000 4.485 4.485 0.000   0 4.485
SHLSA7 26/03/2015 Put 14.000 0.035 0.035 0.000   0 0.035
SHLRY7 26/03/2015 Call 14.500 3.990 3.990 0.000   0 3.990
SHLRZ7 26/03/2015 Put 14.500 0.045 0.045 0.000   0 0.045
SHLSB7 26/03/2015 Call 15.000 3.500 3.500 0.000   0 3.500
SHLSC7 26/03/2015 Put 15.000 0.070 0.070 0.000   0 0.070
SHLSH7 26/03/2015 Call 15.500 3.020 3.020 0.000   0 3.020
SHLSI7 26/03/2015 Put 15.500 0.100 0.100 0.000   0 0.100
SHLS37 26/03/2015 Call 16.000 2.555 2.555 0.000   0 2.555
SHLS47 26/03/2015 Put 16.000 0.155 0.155 0.000   0 0.155
SHLSJ7 26/03/2015 Call 16.500 2.120 2.120 0.000   0 2.120
SHLSK7 26/03/2015 Put 16.500 0.235 0.235 0.000   0 0.235
SHLS17 26/03/2015 Call 17.000 1.720 1.720 0.000   0 1.720
SHLS27 26/03/2015 Put 17.000 0.345 0.345 0.000   0 0.345
SHLSD7 26/03/2015 Call 17.500 1.355 1.355 0.000   0 1.355
SHLSE7 26/03/2015 Put 17.500 0.500 0.500 0.000   0 0.500
SHLRS7 26/03/2015 Call 18.000 1.040 1.040 0.000   0 1.040
SHLRT7 26/03/2015 Put 18.000 0.700 0.700 0.000   0 0.700
SHLSF7 26/03/2015 Call 18.500 0.770 0.770 0.000   0 0.770
SHLSG7 26/03/2015 Put 18.500 0.945 0.945 0.000   0 0.945
SHLRU7 26/03/2015 Call 19.000 0.555 0.555 0.000   0 0.555
SHLRV7 26/03/2015 Put 19.000 1.250 1.250 0.000   0 1.250
SHLS77 26/03/2015 Call 19.500 0.390 0.390 0.000   0 0.390
SHLS87 26/03/2015 Put 19.500 1.595 1.595 0.000   0 1.595
SHLRW7 26/03/2015 Call 20.000 0.265 0.265 0.000   50 0.265
SHLRX7 26/03/2015 Put 20.000 1.985 1.985 0.000   0 1.985
SHLS57 26/03/2015 Call 20.500 0.180 0.180 0.000   0 0.180
SHLS67 26/03/2015 Put 20.500 2.405 2.405 0.000   0 2.405
SHLSL7 26/03/2015 Call 21.000 0.120 0.120 0.000   0 0.120
SHLSM7 26/03/2015 Put 21.000 2.850 2.850 0.000   0 2.850
SHLSZ7 26/03/2015 Call 21.500 0.080 0.080 0.000   0 0.080
SHLT17 26/03/2015 Put 21.500 3.305 3.305 0.000   0 3.305
SHLTC7 26/03/2015 Call 22.000            
SHLTD7 26/03/2015 Put 22.000            

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.