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 17.960 Up 0.330 17.900 18.060 17.850 18.060 17.770 2,388,750 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLRO7 29/01/2015 Call 13.000 5.000 5.000 0.000   0 5.000
SHLRP7 29/01/2015 Put 13.000 0.000 0.000 0.000   0 0.000
SHLR77 29/01/2015 Call 13.500 4.500 4.500 0.000   0 4.500
SHLR87 29/01/2015 Put 13.500 0.000 0.000 0.000   0 0.000
SHLPV7 29/01/2015 Call 14.000 4.000 4.000 0.000   0 4.000
SHLPW7 29/01/2015 Put 14.000 0.001 0.001 0.000   0 0.001
SHLPX7 29/01/2015 Call 14.500 3.505 3.505 0.000   0 3.505
SHLPY7 29/01/2015 Put 14.500 0.003 0.003 0.000   0 0.003
SHLPZ7 29/01/2015 Call 15.000 3.005 3.005 0.000   0 3.005
SHLQ17 29/01/2015 Put 15.000 0.007 0.007 0.000   4 0.007
SHLQ27 29/01/2015 Call 15.500 2.505 2.505 0.000   0 2.505
SHLQ37 29/01/2015 Put 15.500 0.015 0.015 0.000   0 0.015
SHLQ47 29/01/2015 Call 16.000 2.015 2.015 0.000   0 2.015
SHLQ57 29/01/2015 Put 16.000 0.025 0.025 0.000   100 0.025
SHLM77 29/01/2015 Call 16.500 1.530 1.530 0.000   0 1.530
SHLM87 29/01/2015 Put 16.500 0.045 0.045 0.000   25 0.045
SHLM37 29/01/2015 Call 17.000 1.075 1.075 0.000   4 1.075
SHLM47 29/01/2015 Put 17.000 0.090 0.090 0.000   2,984 0.090
SHLLY7 29/01/2015 Call 17.500 0.680 0.680 0.000   1,725 0.680
SHLLZ7 29/01/2015 Put 17.500 0.185 0.185 0.000   116 0.185
SHLVC7 29/01/2015 Call 17.510 0.670 0.670 0.000   0 0.670
SHLVD7 29/01/2015 Put 17.510 0.185 0.185 0.000   400 0.185
SHLM17 29/01/2015 Call 18.000 0.370 0.370 0.000   2,110 0.370
SHLM27 29/01/2015 Put 18.000 0.370 0.370 0.000   1,635 0.370
SHLLW7 29/01/2015 Call 18.500 0.175 0.175 0.000   1,609 0.175
SHLLX7 29/01/2015 Put 18.500 0.675 0.675 0.000   394 0.675
SHLM57 29/01/2015 Call 19.000 0.070 0.070 0.000   12 0.070
SHLM67 29/01/2015 Put 19.000 1.085 1.085 0.000   154 1.085
SHLQ67 29/01/2015 Call 19.500 0.025 0.025 0.000   50 0.025
SHLQ77 29/01/2015 Put 19.500 1.555 1.555 0.000   0 1.555
SHLUY7 29/01/2015 Call 19.510 0.025 0.025 0.000   0 0.025
SHLUX7 29/01/2015 Put 19.510 1.540 1.540 0.000   90 1.540
SHLQ87 29/01/2015 Call 20.000 0.008 0.008 0.000   1,090 0.008
SHLQ97 29/01/2015 Put 20.000 2.045 2.045 0.000   0 2.045
SHLUZ7 29/01/2015 Call 20.010 0.008 0.008 0.000   0 0.008
SHLV17 29/01/2015 Put 20.010 2.020 2.020 0.000   0 2.020
SHLQA7 29/01/2015 Call 20.500 0.002 0.002 0.000   0 0.002
SHLQB7 29/01/2015 Put 20.500 2.545 2.545 0.000   0 2.545
SHLQC7 29/01/2015 Call 21.000 0.001 0.001 0.000   0 0.001
SHLQD7 29/01/2015 Put 21.000 3.045 3.045 0.000   0 3.045
SHLV37 29/01/2015 Call 21.010 0.001 0.001 0.000   0 0.001
SHLV27 29/01/2015 Put 21.010 3.015 3.015 0.000   0 3.015
SHLSV7 29/01/2015 Call 21.500 0.000 0.000 0.000   0 0.000
SHLSW7 29/01/2015 Put 21.500 3.545 3.545 0.000   0 3.545
SHLT87 29/01/2015 Call 22.000 0.000 0.000 0.000   0 0.000
SHLT97 29/01/2015 Put 22.000 4.045 4.045 0.000   0 4.045
SHLUD7 29/01/2015 Call 22.500 0.000 0.000 0.000   0 0.000
SHLUE7 29/01/2015 Put 22.500 4.545 4.545 0.000   0 4.545
SHLRQ7 26/02/2015 Call 13.000 5.025 5.025 0.000   0 5.025
SHLRR7 26/02/2015 Put 13.000 0.015 0.015 0.000   0 0.015
SHLR97 26/02/2015 Call 13.500 4.530 4.530 0.000   0 4.530
SHLRF7 26/02/2015 Put 13.500 0.025 0.025 0.000   0 0.025
SHLQE7 26/02/2015 Call 14.000 4.030 4.030 0.000   0 4.030
SHLQF7 26/02/2015 Put 14.000 0.025 0.025 0.000   0 0.025
SHLQG7 26/02/2015 Call 14.500 3.535 3.535 0.000   0 3.535
SHLQH7 26/02/2015 Put 14.500 0.030 0.030 0.000   0 0.030
SHLQI7 26/02/2015 Call 15.000 3.040 3.040 0.000   4 3.040
SHLQJ7 26/02/2015 Put 15.000 0.035 0.035 0.000   0 0.035
SHLQK7 26/02/2015 Call 15.500 2.550 2.550 0.000   0 2.550
SHLQL7 26/02/2015 Put 15.500 0.045 0.045 0.000   0 0.045
SHLQM7 26/02/2015 Call 16.000 2.075 2.075 0.000   0 2.075
SHLQN7 26/02/2015 Put 16.000 0.070 0.070 0.000   0 0.070
SHLM97 26/02/2015 Call 16.500 1.615 1.615 0.000   0 1.615
SHLMA7 26/02/2015 Put 16.500 0.105 0.105 0.000   426 0.105
SHLMF7 26/02/2015 Call 17.000 1.190 1.190 0.000   0 1.190
SHLMG7 26/02/2015 Put 17.000 0.180 0.180 0.000   508 0.180
SHLMB7 26/02/2015 Call 17.500 0.815 0.815 0.000   0 0.815
SHLMC7 26/02/2015 Put 17.500 0.305 0.305 0.000   89 0.305
SHLMH7 26/02/2015 Call 18.000 0.515 0.515 0.000   0 0.515
SHLMI7 26/02/2015 Put 18.000 0.505 0.505 0.000   50 0.505
SHLMD7 26/02/2015 Call 18.500 0.300 0.300 0.000   682 0.300
SHLME7 26/02/2015 Put 18.500 0.790 0.790 0.000   326 0.790
SHLQO7 26/02/2015 Call 19.000 0.160 0.160 0.000   100 0.160
SHLQP7 26/02/2015 Put 19.000 1.160 1.160 0.000   150 1.160
SHLQQ7 26/02/2015 Call 19.500 0.085 0.085 0.000   50 0.085
SHLQR7 26/02/2015 Put 19.500 1.590 1.590 0.000   0 1.590
SHLWA7 26/02/2015 Call 19.510 0.085 0.085 0.000   0 0.085
SHLW97 26/02/2015 Put 19.510 1.565 1.565 0.000   0 1.565
SHLQS7 26/02/2015 Call 20.000 0.050 0.050 0.000   0 0.050
SHLQT7 26/02/2015 Put 20.000 2.060 2.060 0.000   0 2.060
SHLQU7 26/02/2015 Call 20.500 0.035 0.035 0.000   0 0.035
SHLQV7 26/02/2015 Put 20.500 2.550 2.550 0.000   0 2.550
SHLQW7 26/02/2015 Call 21.000 0.025 0.025 0.000   20 0.025
SHLQX7 26/02/2015 Put 21.000 3.045 3.045 0.000   0 3.045
SHLSX7 26/02/2015 Call 21.500 0.020 0.020 0.000   0 0.020
SHLSY7 26/02/2015 Put 21.500 3.545 3.545 0.000   0 3.545
SHLTA7 26/02/2015 Call 22.000 0.015 0.015 0.000   0 0.015
SHLTB7 26/02/2015 Put 22.000 4.040 4.040 0.000   0 4.040
SHLUF7 26/02/2015 Call 22.500 0.009 0.009 0.000   0 0.009
SHLUG7 26/02/2015 Put 22.500 4.545 4.545 0.000   0 4.545
SHLSN7 26/03/2015 Call 13.500 4.535 4.535 0.000   0 4.535
SHLSO7 26/03/2015 Put 13.500 0.020 0.020 0.000   0 0.020
SHLS97 26/03/2015 Call 14.000 4.040 4.040 0.000   0 4.040
SHLSA7 26/03/2015 Put 14.000 0.025 0.025 0.000   0 0.025
SHLRY7 26/03/2015 Call 14.500 3.540 3.540 0.000   0 3.540
SHLRZ7 26/03/2015 Put 14.500 0.035 0.035 0.000   0 0.035
SHLSB7 26/03/2015 Call 15.000 3.045 3.045 0.000   0 3.045
SHLSC7 26/03/2015 Put 15.000 0.055 0.055 0.000   0 0.055
SHLSH7 26/03/2015 Call 15.500 2.550 2.550 0.000   0 2.550
SHLSI7 26/03/2015 Put 15.500 0.080 0.080 0.000   0 0.080
SHLS37 26/03/2015 Call 16.000 2.065 2.065 0.000   0 2.065
SHLS47 26/03/2015 Put 16.000 0.120 0.120 0.000   0 0.120
SHLSJ7 26/03/2015 Call 16.500 1.600 1.600 0.000   0 1.600
SHLSK7 26/03/2015 Put 16.500 0.190 0.190 0.000   0 0.190
SHLS17 26/03/2015 Call 17.000 1.185 1.185 0.000   0 1.185
SHLS27 26/03/2015 Put 17.000 0.295 0.295 0.000   0 0.295
SHLSD7 26/03/2015 Call 17.500 0.830 0.830 0.000   807 0.830
SHLSE7 26/03/2015 Put 17.500 0.465 0.465 0.000   0 0.465
SHLRS7 26/03/2015 Call 18.000 0.545 0.545 0.000   1,500 0.545
SHLRT7 26/03/2015 Put 18.000 0.700 0.700 0.000   0 0.700
SHLSF7 26/03/2015 Call 18.500 0.340 0.340 0.000   661 0.340
SHLSG7 26/03/2015 Put 18.500 1.015 1.015 0.000   0 1.015
SHLRU7 26/03/2015 Call 19.000 0.205 0.205 0.000   0 0.205
SHLRV7 26/03/2015 Put 19.000 1.400 1.400 0.000   1,283 1.400
SHLS77 26/03/2015 Call 19.500 0.120 0.120 0.000   0 0.120
SHLS87 26/03/2015 Put 19.500 1.835 1.835 0.000   0 1.835
SHLWB7 26/03/2015 Call 19.510 0.105 0.105 0.000   0 0.105
SHLWC7 26/03/2015 Put 19.510 1.820 1.820 0.000   0 1.820
SHLRW7 26/03/2015 Call 20.000 0.070 0.070 0.000   50 0.070
SHLRX7 26/03/2015 Put 20.000 2.295 2.295 0.000   0 2.295
SHLS57 26/03/2015 Call 20.500 0.045 0.045 0.000   0 0.045
SHLS67 26/03/2015 Put 20.500 2.775 2.775 0.000   0 2.775
SHLSL7 26/03/2015 Call 21.000 0.035 0.035 0.000   0 0.035
SHLSM7 26/03/2015 Put 21.000 3.260 3.260 0.000   0 3.260
SHLSZ7 26/03/2015 Call 21.500 0.025 0.025 0.000   0 0.025
SHLT17 26/03/2015 Put 21.500 3.745 3.745 0.000   0 3.745
SHLTC7 26/03/2015 Call 22.000 0.025 0.025 0.000   0 0.025
SHLTD7 26/03/2015 Put 22.000 4.230 4.230 0.000   0 4.230
SHLUH7 26/03/2015 Call 22.500 0.025 0.025 0.000   0 0.025
SHLUI7 26/03/2015 Put 22.500 4.715 4.715 0.000   0 4.715
SHLUL7 23/04/2015 Call 13.500 4.535 4.535 0.000   0 4.535
SHLUM7 23/04/2015 Put 13.500 0.025 0.025 0.000   0 0.025
SHLUN7 23/04/2015 Call 14.000 4.040 4.040 0.000   0 4.040
SHLUO7 23/04/2015 Put 14.000 0.040 0.040 0.000   700 0.040
SHLUP7 23/04/2015 Call 14.500 3.545 3.545 0.000   0 3.545
SHLUQ7 23/04/2015 Put 14.500 0.055 0.055 0.000   0 0.055
SHLTE7 23/04/2015 Call 15.000 3.060 3.060 0.000   0 3.060
SHLTF7 23/04/2015 Put 15.000 0.080 0.080 0.000   0 0.080
SHLV57 23/04/2015 Call 15.010 2.865 2.865 0.000   0 2.865
SHLV47 23/04/2015 Put 15.010 0.080 0.080 0.000   0 0.080
SHLTG7 23/04/2015 Call 15.500 2.580 2.580 0.000   0 2.580
SHLTH7 23/04/2015 Put 15.500 0.120 0.120 0.000   0 0.120
SHLV67 23/04/2015 Call 15.510 2.405 2.405 0.000   0 2.405
SHLV77 23/04/2015 Put 15.510 0.120 0.120 0.000   700 0.120
SHLTI7 23/04/2015 Call 16.000 2.120 2.120 0.000   0 2.120
SHLTJ7 23/04/2015 Put 16.000 0.180 0.180 0.000   0 0.180
SHLV97 23/04/2015 Call 16.010 1.965 1.965 0.000   0 1.965
SHLV87 23/04/2015 Put 16.010 0.175 0.175 0.000   0 0.175
SHLTK7 23/04/2015 Call 16.500 1.680 1.680 0.000   0 1.680
SHLTL7 23/04/2015 Put 16.500 0.265 0.265 0.000   0 0.265
SHLVA7 23/04/2015 Call 16.510 1.555 1.555 0.000   0 1.555
SHLVB7 23/04/2015 Put 16.510 0.265 0.265 0.000   0 0.265
SHLTM7 23/04/2015 Call 17.000 1.275 1.275 0.000   0 1.275
SHLTN7 23/04/2015 Put 17.000 0.395 0.395 0.000   0 0.395
SHLTO7 23/04/2015 Call 17.500 0.925 0.925 0.000   0 0.925
SHLTP7 23/04/2015 Put 17.500 0.575 0.575 0.000   0 0.575
SHLTQ7 23/04/2015 Call 18.000 0.635 0.635 0.000   0 0.635
SHLTR7 23/04/2015 Put 18.000 0.815 0.815 0.000   0 0.815
SHLTS7 23/04/2015 Call 18.500 0.425 0.425 0.000   0 0.425
SHLTT7 23/04/2015 Put 18.500 1.125 1.125 0.000   30 1.125
SHLTU7 23/04/2015 Call 19.000 0.275 0.275 0.000   0 0.275
SHLTV7 23/04/2015 Put 19.000 1.495 1.495 0.000   0 1.495
SHLTW7 23/04/2015 Call 19.500 0.175 0.175 0.000   0 0.175
SHLTX7 23/04/2015 Put 19.500 1.905 1.905 0.000   0 1.905
SHLTY7 23/04/2015 Call 20.000 0.110 0.110 0.000   0 0.110
SHLTZ7 23/04/2015 Put 20.000 2.345 2.345 0.000   0 2.345
SHLU17 23/04/2015 Call 20.500 0.075 0.075 0.000   0 0.075
SHLU27 23/04/2015 Put 20.500 2.805 2.805 0.000   0 2.805
SHLU37 23/04/2015 Call 21.000 0.050 0.050 0.000   0 0.050
SHLU47 23/04/2015 Put 21.000 3.280 3.280 0.000   0 3.280
SHLU57 23/04/2015 Call 21.500 0.035 0.035 0.000   50 0.035
SHLU67 23/04/2015 Put 21.500 3.760 3.760 0.000   0 3.760
SHLU77 23/04/2015 Call 22.000 0.025 0.025 0.000   0 0.025
SHLU87 23/04/2015 Put 22.000 4.240 4.240 0.000   0 4.240
SHLUJ7 23/04/2015 Call 22.500 0.025 0.025 0.000   0 0.025
SHLUK7 23/04/2015 Put 22.500 4.725 4.725 0.000   0 4.725
SHLW77 28/05/2015 Call 14.000 4.040 4.040 0.000   0 4.040
SHLW87 28/05/2015 Put 14.000 0.055 0.055 0.000   0 0.055
SHLVK7 28/05/2015 Call 14.500 3.555 3.555 0.000   0 3.555
SHLVL7 28/05/2015 Put 14.500 0.075 0.075 0.000   0 0.075
SHLW37 28/05/2015 Call 15.000 3.075 3.075 0.000   0 3.075
SHLW47 28/05/2015 Put 15.000 0.110 0.110 0.000   0 0.110
SHLVI7 28/05/2015 Call 15.500 2.615 2.615 0.000   0 2.615
SHLVJ7 28/05/2015 Put 15.500 0.165 0.165 0.000   0 0.165
SHLW17 28/05/2015 Call 16.000 2.170 2.170 0.000   0 2.170
SHLW27 28/05/2015 Put 16.000 0.250 0.250 0.000   0 0.250
SHLVM7 28/05/2015 Call 16.500 1.765 1.765 0.000   0 1.765
SHLVN7 28/05/2015 Put 16.500 0.365 0.365 0.000   0 0.365
SHLVW7 28/05/2015 Call 17.000 1.395 1.395 0.000   0 1.395
SHLVX7 28/05/2015 Put 17.000 0.520 0.520 0.000   0 0.520
SHLVO7 28/05/2015 Call 17.500 1.070 1.070 0.000   0 1.070
SHLVP7 28/05/2015 Put 17.500 0.715 0.715 0.000   0 0.715
SHLVU7 28/05/2015 Call 18.000 0.790 0.790 0.000   1,850 0.790
SHLVV7 28/05/2015 Put 18.000 0.955 0.955 0.000   0 0.955
SHLVS7 28/05/2015 Call 18.500 0.565 0.565 0.000   0 0.565
SHLVT7 28/05/2015 Put 18.500 1.245 1.245 0.000   0 1.245
SHLVY7 28/05/2015 Call 19.000 0.395 0.395 0.000   50 0.395
SHLVZ7 28/05/2015 Put 19.000 1.585 1.585 0.000   0 1.585
SHLVQ7 28/05/2015 Call 19.500 0.270 0.270 0.000   100 0.270
SHLVR7 28/05/2015 Put 19.500 1.965 1.965 0.000   0 1.965
SHLVE7 28/05/2015 Call 20.000 0.180 0.180 0.000   0 0.180
SHLVF7 28/05/2015 Put 20.000 2.385 2.385 0.000   0 2.385
SHLW57 28/05/2015 Call 20.500 0.125 0.125 0.000   50 0.125
SHLW67 28/05/2015 Put 20.500 2.835 2.835 0.000   0 2.835
SHLVG7 28/05/2015 Call 21.000 0.085 0.085 0.000   0 0.085
SHLVH7 28/05/2015 Put 21.000 3.300 3.300 0.000   0 3.300
SHLWD7 28/05/2015 Call 21.500 0.060 0.060 0.000   0 0.060
SHLWE7 28/05/2015 Put 21.500 3.780 3.780 0.000   0 3.780
SHLX47 25/06/2015 Call 14.000 4.040 4.040 0.000   0 4.040
SHLX57 25/06/2015 Put 14.000 0.070 0.070 0.000   0 0.070
SHLWP7 25/06/2015 Call 14.500 3.540 3.540 0.000   0 3.540
SHLWQ7 25/06/2015 Put 14.500 0.095 0.095 0.000   0 0.095
SHLX27 25/06/2015 Call 15.000 3.050 3.050 0.000   0 3.050
SHLX37 25/06/2015 Put 15.000 0.140 0.140 0.000   0 0.140
SHLWJ7 25/06/2015 Call 15.500 2.570 2.570 0.000   0 2.570
SHLWK7 25/06/2015 Put 15.500 0.195 0.195 0.000   0 0.195
SHLWZ7 25/06/2015 Call 16.000 2.115 2.115 0.000   0 2.115
SHLX17 25/06/2015 Put 16.000 0.275 0.275 0.000   0 0.275
SHLWN7 25/06/2015 Call 16.500 1.700 1.700 0.000   0 1.700
SHLWO7 25/06/2015 Put 16.500 0.380 0.380 0.000   0 0.380
SHLWX7 25/06/2015 Call 17.000 1.340 1.340 0.000   0 1.340
SHLWY7 25/06/2015 Put 17.000 0.525 0.525 0.000   0 0.525
SHLWH7 25/06/2015 Call 17.500 1.040 1.040 0.000   0 1.040
SHLWI7 25/06/2015 Put 17.500 0.715 0.715 0.000   0 0.715
SHLWT7 25/06/2015 Call 18.000 0.790 0.790 0.000   0 0.790
SHLWU7 25/06/2015 Put 18.000 0.960 0.960 0.000   0 0.960
SHLWL7 25/06/2015 Call 18.500 0.595 0.595 0.000   0 0.595
SHLWM7 25/06/2015 Put 18.500 1.255 1.255 0.000   0 1.255
SHLWV7 25/06/2015 Call 19.000 0.440 0.440 0.000   0 0.440
SHLWW7 25/06/2015 Put 19.000 1.605 1.605 0.000   0 1.605
SHLX67 25/06/2015 Call 19.500 0.320 0.320 0.000   0 0.320
SHLX77 25/06/2015 Put 19.500 1.990 1.990 0.000   0 1.990
SHLWR7 25/06/2015 Call 20.000 0.235 0.235 0.000   0 0.235
SHLWS7 25/06/2015 Put 20.000 2.410 2.410 0.000   0 2.410
SHLWF7 25/06/2015 Call 20.500 0.170 0.170 0.000   0 0.170
SHLWG7 25/06/2015 Put 20.500 2.850 2.850 0.000   0 2.850
SHLX87 25/06/2015 Call 21.000 0.120 0.120 0.000   0 0.120
SHLX97 25/06/2015 Put 21.000 3.310 3.310 0.000   0 3.310
SHLXA7 25/06/2015 Call 21.500            
SHLXB7 25/06/2015 Put 21.500            

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.