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 16.910 Up 0.050 16.900 16.920 16.900 16.980 16.840 593,514 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 3.920 3.920 0.000   0 3.870
SHLRH7 25/09/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLQY7 25/09/2014 Call 13.500 3.420 3.420 0.000   0 3.375
SHLQZ7 25/09/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLMJ7 25/09/2014 Call 14.000 2.925 2.925 0.000   0 2.875
SHLMK7 25/09/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SHLML7 25/09/2014 Call 14.500 2.425 2.425 0.000   0 2.380
SHLMM7 25/09/2014 Put 14.500 0.000 0.000 0.000   0 0.000
SHLMN7 25/09/2014 Call 15.000 1.925 1.925 0.000   0 1.880
SHLMO7 25/09/2014 Put 15.000 0.000 0.000 0.000   0 0.000
SHLMP7 25/09/2014 Call 15.500 1.425 1.425 0.000   0 1.385
SHLMQ7 25/09/2014 Put 15.500 0.000 0.000 0.000   0 0.000
SHLK87 25/09/2014 Call 16.000 0.935 0.935 0.000   0 0.900
SHLK97 25/09/2014 Put 16.000 0.003 0.003 0.000   0 0.004
SHLJ97 25/09/2014 Call 16.500 0.415 0.520 0.000   8 0.455
SHLJA7 25/09/2014 Put 16.500 0.020 0.055 0.000   50 0.050
SHLJ57 25/09/2014 Call 17.000 0.105 0.155 0.000   0 0.140
SHLJ67 25/09/2014 Put 17.000 0.180 0.225 0.000   1,630 0.265
SHLJB7 25/09/2014 Call 17.500 0.015 0.015 0.000   0 0.020
SHLJC7 25/09/2014 Put 17.500 0.565 0.630 0.000   655 0.665
SHLJ37 25/09/2014 Call 18.000 0.001 0.001 0.000   180 0.001
SHLJ47 25/09/2014 Put 18.000 1.095 1.095 0.000   0 1.145
SHLJ77 25/09/2014 Call 18.500 0.000 0.040 0.000   80 0.000
SHLJ87 25/09/2014 Put 18.500 1.590 1.590 0.000   0 1.640
SHLJD7 25/09/2014 Call 19.000 0.000 0.040 0.000   0 0.000
SHLJE7 25/09/2014 Put 19.000 2.090 2.090 0.000   0 2.140
SHLJZ7 25/09/2014 Call 19.500 0.000 0.040 0.000   0 0.000
SHLK17 25/09/2014 Put 19.500 2.590 2.590 0.000   0 2.640
SHLMR7 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SHLMS7 25/09/2014 Put 20.000 3.090 3.090 0.000   0 3.140
SHLMT7 25/09/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SHLMU7 25/09/2014 Put 20.500 3.590 3.590 0.000   0 3.640
SHLMV7 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SHLMW7 25/09/2014 Put 21.000 4.090 4.090 0.000   0 4.140
SHLRI7 30/10/2014 Call 13.000 3.955 3.955 0.000   0 3.910
SHLRJ7 30/10/2014 Put 13.000 0.001 0.001 0.000   0 0.000
SHLR17 30/10/2014 Call 13.500 3.465 3.465 0.000   0 3.415
SHLR27 30/10/2014 Put 13.500 0.003 0.003 0.000   0 0.001
SHLMX7 30/10/2014 Call 14.000 2.970 2.970 0.000   0 2.920
SHLMY7 30/10/2014 Put 14.000 0.007 0.007 0.000   0 0.002
SHLMZ7 30/10/2014 Call 14.500 2.475 2.475 0.000   0 2.430
SHLN17 30/10/2014 Put 14.500 0.015 0.015 0.000   0 0.007
SHLN27 30/10/2014 Call 15.000 1.985 1.985 0.000   0 1.945
SHLN37 30/10/2014 Put 15.000 0.025 0.025 0.000   0 0.015
SHLN47 30/10/2014 Call 15.500 1.460 1.570 0.000   0 1.470
SHLN57 30/10/2014 Put 15.500 0.015 0.055 0.000   0 0.040
SHLKA7 30/10/2014 Call 16.000 1.005 1.105 0.000   0 1.025
SHLKB7 30/10/2014 Put 16.000 0.060 0.090 0.000   150 0.090
SHLJN7 30/10/2014 Call 16.500 0.610 0.695 0.000   0 0.635
SHLJO7 30/10/2014 Put 16.500 0.160 0.190 0.165 20 0 0.200
SHLJJ7 30/10/2014 Call 17.000 0.315 0.375 0.000   0 0.340
SHLJK7 30/10/2014 Put 17.000 0.355 0.395 0.000   1,442 0.415
SHLJF7 30/10/2014 Call 17.500 0.125 0.170 0.000   87 0.150
SHLJG7 30/10/2014 Put 17.500 0.665 0.720 0.000   406 0.745
SHLJL7 30/10/2014 Call 18.000 0.035 0.075 0.000   674 0.055
SHLJM7 30/10/2014 Put 18.000 1.030 1.135 0.000   250 1.170
SHLJH7 30/10/2014 Call 18.500 0.000 0.050 0.000   156 0.015
SHLJI7 30/10/2014 Put 18.500 1.590 1.590 0.000   0 1.645
SHLJP7 30/10/2014 Call 19.000 0.000 0.040 0.000   100 0.004
SHLJQ7 30/10/2014 Put 19.000 2.090 2.090 0.000   0 2.140
SHLK27 30/10/2014 Call 19.500 0.000 0.040 0.000   1 0.001
SHLK37 30/10/2014 Put 19.500 2.590 2.590 0.000   0 2.640
SHLN67 30/10/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SHLN77 30/10/2014 Put 20.000 3.090 3.090 0.000   0 3.140
SHLN87 30/10/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SHLN97 30/10/2014 Put 20.500 3.590 3.590 0.000   0 3.640
SHLNK7 30/10/2014 Call 21.000 0.000 0.000 0.000   0 0.000
SHLNL7 30/10/2014 Put 21.000 4.090 4.090 0.000   0 4.140
SHLKM7 27/11/2014 Call 11.010 5.955 5.955 0.000   0 5.905
SHLKN7 27/11/2014 Put 11.010 0.001 0.001 0.000   0 0.001
SHLKP7 27/11/2014 Call 12.010 4.965 4.965 0.000   0 4.915
SHLKO7 27/11/2014 Put 12.010 0.007 0.007 0.000   0 0.006
SHLRK7 27/11/2014 Call 13.000 3.990 3.990 0.000   0 3.945
SHLRL7 27/11/2014 Put 13.000 0.030 0.030 0.000   0 0.030
SHLKQ7 27/11/2014 Call 13.010 3.980 3.980 0.000   0 3.935
SHLKR7 27/11/2014 Put 13.010 0.030 0.030 0.000   400 0.030
SHLR37 27/11/2014 Call 13.500 3.500 3.500 0.000   0 3.455
SHLR47 27/11/2014 Put 13.500 0.030 0.030 0.000   0 0.025
SHLNM7 27/11/2014 Call 14.000 3.015 3.015 0.000   0 2.965
SHLNN7 27/11/2014 Put 14.000 0.030 0.030 0.000   0 0.030
SHLKT7 27/11/2014 Call 14.010 3.005 3.005 0.000   0 2.955
SHLKS7 27/11/2014 Put 14.010 0.030 0.030 0.000   0 0.030
SHLNO7 27/11/2014 Call 14.500 2.525 2.525 0.000   0 2.485
SHLNP7 27/11/2014 Put 14.500 0.035 0.035 0.000   0 0.040
SHLNQ7 27/11/2014 Call 15.000 2.050 2.050 0.000   0 2.010
SHLNR7 27/11/2014 Put 15.000 0.035 0.055 0.000   0 0.055
SHLKU7 27/11/2014 Call 15.010 2.040 2.040 0.000   0 2.005
SHLKV7 27/11/2014 Put 15.010 0.020 0.080 0.000   400 0.055
SHLNS7 27/11/2014 Call 15.500 1.540 1.645 0.000   0 1.560
SHLNT7 27/11/2014 Put 15.500 0.085 0.085 0.000   0 0.095
SHLKY7 27/11/2014 Call 16.000 1.110 1.210 0.000   0 1.135
SHLKZ7 27/11/2014 Put 16.000 0.130 0.165 0.000   0 0.165
SHLKG7 27/11/2014 Call 16.500 0.745 0.825 0.000   0 0.770
SHLKH7 27/11/2014 Put 16.500 0.240 0.290 0.000   20 0.295
SHLKI7 27/11/2014 Call 17.000 0.490 0.520 0.490 80 0 0.475
SHLKJ7 27/11/2014 Put 17.000 0.430 0.500 0.000   70 0.505
SHLKE7 27/11/2014 Call 17.500 0.235 0.290 0.000   20 0.270
SHLKF7 27/11/2014 Put 17.500 0.720 0.800 0.000   142 0.805
SHLKK7 27/11/2014 Call 18.000 0.110 0.155 0.000   0 0.145
SHLKL7 27/11/2014 Put 18.000 1.075 1.180 0.000   0 1.195
SHLKC7 27/11/2014 Call 18.500 0.065 0.065 0.000   350 0.075
SHLKD7 27/11/2014 Put 18.500 1.605 1.605 0.000   0 1.650
SHLKW7 27/11/2014 Call 19.000 0.035 0.035 0.000   0 0.045
SHLKX7 27/11/2014 Put 19.000 2.090 2.090 0.000   0 2.140
SHLNU7 27/11/2014 Call 19.500 0.015 0.015 0.000   0 0.025
SHLNV7 27/11/2014 Put 19.500 2.590 2.590 0.000   0 2.640
SHLNW7 27/11/2014 Call 20.000 0.008 0.008 0.000   0 0.015
SHLNX7 27/11/2014 Put 20.000 3.090 3.090 0.000   0 3.140
SHLNY7 27/11/2014 Call 20.500 0.004 0.004 0.000   0 0.009
SHLNZ7 27/11/2014 Put 20.500 3.590 3.590 0.000   0 3.640
SHLP17 27/11/2014 Call 21.000 0.002 0.002 0.000   0 0.004
SHLP27 27/11/2014 Put 21.000 4.090 4.090 0.000   0 4.140
SHLRM7 18/12/2014 Call 13.000 4.015 4.015 0.000   0 3.970
SHLRN7 18/12/2014 Put 13.000 0.030 0.030 0.000   0 0.030
SHLR57 18/12/2014 Call 13.500 3.530 3.530 0.000   0 3.485
SHLR67 18/12/2014 Put 13.500 0.030 0.030 0.000   0 0.025
SHLP37 18/12/2014 Call 14.000 3.045 3.045 0.000   0 3.000
SHLP47 18/12/2014 Put 14.000 0.035 0.035 0.000   0 0.030
SHLP57 18/12/2014 Call 14.500 2.565 2.565 0.000   0 2.520
SHLP67 18/12/2014 Put 14.500 0.045 0.045 0.000   0 0.045
SHLP77 18/12/2014 Call 15.000 2.095 2.095 0.000   0 2.055
SHLP87 18/12/2014 Put 15.000 0.070 0.070 0.000   0 0.075
SHLP97 18/12/2014 Call 15.500 1.650 1.650 0.000   0 1.615
SHLPK7 18/12/2014 Put 15.500 0.120 0.120 0.000   0 0.125
SHLPL7 18/12/2014 Call 16.000 1.185 1.290 0.000   0 1.205
SHLPM7 18/12/2014 Put 16.000 0.205 0.205 0.000   0 0.210
SHLLF7 18/12/2014 Call 16.500 0.830 0.915 0.000   0 0.850
SHLLG7 18/12/2014 Put 16.500 0.305 0.355 0.000   0 0.350
SHLLL7 18/12/2014 Call 17.000 0.535 0.605 0.000   0 0.560
SHLLM7 18/12/2014 Put 17.000 0.500 0.565 0.000   0 0.560
SHLLH7 18/12/2014 Call 17.500 0.320 0.380 0.000   2,000 0.340
SHLLI7 18/12/2014 Put 17.500 0.770 0.855 0.000   0 0.855
SHLLJ7 18/12/2014 Call 18.000 0.175 0.220 0.000   1,614 0.195
SHLLK7 18/12/2014 Put 18.000 1.115 1.215 0.000   30 1.230
SHLLD7 18/12/2014 Call 18.500 0.085 0.125 0.000   140 0.110
SHLLE7 18/12/2014 Put 18.500 1.530 1.650 0.000   10 1.665
SHLLT7 18/12/2014 Call 19.000 0.060 0.060 0.000   40 0.060
SHLLU7 18/12/2014 Put 19.000 2.090 2.090 0.000   0 2.140
SHLPN7 18/12/2014 Call 19.500 0.040 0.040 0.000   0 0.035
SHLPO7 18/12/2014 Put 19.500 2.590 2.590 0.000   0 2.640
SHLPP7 18/12/2014 Call 20.000 0.025 0.025 0.000   0 0.020
SHLPQ7 18/12/2014 Put 20.000 3.090 3.090 0.000   0 3.140
SHLPR7 18/12/2014 Call 20.500 0.020 0.020 0.000   0 0.010
SHLPS7 18/12/2014 Put 20.500 3.590 3.590 0.000   0 3.640
SHLPT7 18/12/2014 Call 21.000 0.010 0.010 0.000   0 0.005
SHLPU7 18/12/2014 Put 21.000 4.090 4.090 0.000   0 4.140
SHLRO7 29/01/2015 Call 13.000 4.070 4.070 0.000   0 4.025
SHLRP7 29/01/2015 Put 13.000 0.035 0.035 0.000   0 0.035
SHLR77 29/01/2015 Call 13.500 3.590 3.590 0.000   0 3.545
SHLR87 29/01/2015 Put 13.500 0.035 0.035 0.000   0 0.035
SHLPV7 29/01/2015 Call 14.000 3.115 3.115 0.000   0 3.065
SHLPW7 29/01/2015 Put 14.000 0.050 0.050 0.000   0 0.055
SHLPX7 29/01/2015 Call 14.500 2.645 2.645 0.000   0 2.600
SHLPY7 29/01/2015 Put 14.500 0.075 0.075 0.000   0 0.080
SHLPZ7 29/01/2015 Call 15.000 2.190 2.190 0.000   0 2.150
SHLQ17 29/01/2015 Put 15.000 0.120 0.120 0.000   0 0.125
SHLQ27 29/01/2015 Call 15.500 1.760 1.760 0.000   0 1.725
SHLQ37 29/01/2015 Put 15.500 0.185 0.185 0.000   0 0.200
SHLQ47 29/01/2015 Call 16.000 1.365 1.365 0.000   0 1.335
SHLQ57 29/01/2015 Put 16.000 0.295 0.295 0.000   0 0.310
SHLM77 29/01/2015 Call 16.500 1.015 1.015 0.000   0 0.985
SHLM87 29/01/2015 Put 16.500 0.445 0.445 0.000   0 0.460
SHLM37 29/01/2015 Call 17.000 0.720 0.720 0.000   0 0.700
SHLM47 29/01/2015 Put 17.000 0.655 0.655 0.000   0 0.680
SHLLY7 29/01/2015 Call 17.500 0.485 0.485 0.000   0 0.465
SHLLZ7 29/01/2015 Put 17.500 0.925 0.925 0.000   0 0.960
SHLM17 29/01/2015 Call 18.000 0.310 0.310 0.000   0 0.300
SHLM27 29/01/2015 Put 18.000 1.260 1.260 0.000   0 1.305
SHLLW7 29/01/2015 Call 18.500 0.195 0.195 0.000   50 0.180
SHLLX7 29/01/2015 Put 18.500 1.655 1.655 0.000   0 1.705
SHLM57 29/01/2015 Call 19.000 0.115 0.115 0.000   0 0.110
SHLM67 29/01/2015 Put 19.000 2.105 2.105 0.000   0 2.155
SHLQ67 29/01/2015 Call 19.500 0.075 0.075 0.000   0 0.065
SHLQ77 29/01/2015 Put 19.500 2.590 2.590 0.000   0 2.640
SHLQ87 29/01/2015 Call 20.000 0.050 0.050 0.000   0 0.045
SHLQ97 29/01/2015 Put 20.000 3.090 3.090 0.000   0 3.140
SHLQA7 29/01/2015 Call 20.500 0.040 0.040 0.000   0 0.035
SHLQB7 29/01/2015 Put 20.500 3.590 3.590 0.000   0 3.640
SHLQC7 29/01/2015 Call 21.000 0.035 0.035 0.000   0 0.035
SHLQD7 29/01/2015 Put 21.000 4.090 4.090 0.000   0 4.140
SHLRQ7 26/02/2015 Call 13.000 4.120 4.120 0.000   0 4.075
SHLRR7 26/02/2015 Put 13.000 0.040 0.040 0.000   0 0.045
SHLR97 26/02/2015 Call 13.500 3.640 3.640 0.000   0 3.595
SHLRF7 26/02/2015 Put 13.500 0.055 0.055 0.000   0 0.060
SHLQE7 26/02/2015 Call 14.000 3.175 3.175 0.000   0 3.130
SHLQF7 26/02/2015 Put 14.000 0.080 0.080 0.000   0 0.090
SHLQG7 26/02/2015 Call 14.500 2.715 2.715 0.000   0 2.680
SHLQH7 26/02/2015 Put 14.500 0.115 0.115 0.000   0 0.130
SHLQI7 26/02/2015 Call 15.000 2.280 2.280 0.000   0 2.245
SHLQJ7 26/02/2015 Put 15.000 0.175 0.175 0.000   0 0.190
SHLQK7 26/02/2015 Call 15.500 1.865 1.865 0.000   0 1.835
SHLQL7 26/02/2015 Put 15.500 0.265 0.265 0.000   0 0.275
SHLQM7 26/02/2015 Call 16.000 1.490 1.490 0.000   0 1.460
SHLQN7 26/02/2015 Put 16.000 0.385 0.385 0.000   0 0.395
SHLM97 26/02/2015 Call 16.500 1.150 1.150 0.000   0 1.125
SHLMA7 26/02/2015 Put 16.500 0.545 0.545 0.000   0 0.565
SHLMF7 26/02/2015 Call 17.000 0.860 0.860 0.000   0 0.840
SHLMG7 26/02/2015 Put 17.000 0.760 0.760 0.000   20 0.780
SHLMB7 26/02/2015 Call 17.500 0.625 0.625 0.000   0 0.605
SHLMC7 26/02/2015 Put 17.500 1.025 1.025 0.000   0 1.055
SHLMH7 26/02/2015 Call 18.000 0.435 0.435 0.000   0 0.420
SHLMI7 26/02/2015 Put 18.000 1.345 1.345 0.000   0 1.375
SHLMD7 26/02/2015 Call 18.500 0.290 0.290 0.000   50 0.280
SHLME7 26/02/2015 Put 18.500 1.720 1.720 0.000   0 1.755
SHLQO7 26/02/2015 Call 19.000 0.190 0.190 0.000   50 0.185
SHLQP7 26/02/2015 Put 19.000 2.140 2.140 0.000   0 2.175
SHLQQ7 26/02/2015 Call 19.500 0.120 0.120 0.000   50 0.115
SHLQR7 26/02/2015 Put 19.500 2.600 2.600 0.000   0 2.645
SHLQS7 26/02/2015 Call 20.000 0.075 0.075 0.000   0 0.075
SHLQT7 26/02/2015 Put 20.000 3.090 3.090 0.000   0 3.140
SHLQU7 26/02/2015 Call 20.500 0.050 0.050 0.000   0 0.050
SHLQV7 26/02/2015 Put 20.500 3.590 3.590 0.000   0 3.640
SHLQW7 26/02/2015 Call 21.000 0.040 0.040 0.000   0 0.045
SHLQX7 26/02/2015 Put 21.000 4.090 4.090 0.000   0 4.140

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.