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 17.970 Up 0.270 17.960 17.980 17.890 17.980 17.860 225,387 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 0.000 0.000 0.000   0 4.710
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 4.210
SHLR27 30/10/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLMX7 30/10/2014 Call 14.000 0.000 0.000 0.000   0 3.710
SHLMY7 30/10/2014 Put 14.000 0.000 0.000 0.000   0 0.000
SHLMZ7 30/10/2014 Call 14.500 0.000 0.000 0.000   0 3.210
SHLN17 30/10/2014 Put 14.500 0.000 0.000 0.000   0 0.000
SHLN27 30/10/2014 Call 15.000 0.000 0.000 0.000   0 2.710
SHLN37 30/10/2014 Put 15.000 0.000 0.000 0.000   0 0.000
SHLN47 30/10/2014 Call 15.500 0.000 0.000 0.000   0 2.210
SHLN57 30/10/2014 Put 15.500 0.000 0.000 0.000   0 0.000
SHLKA7 30/10/2014 Call 16.000 1.915 1.980 0.000   0 1.710
SHLKB7 30/10/2014 Put 16.000 0.000 0.040 0.000   150 0.000
SHLJN7 30/10/2014 Call 16.500 1.420 1.485 0.000   23 1.215
SHLJO7 30/10/2014 Put 16.500 0.000 0.040 0.000   20 0.001
SHLJJ7 30/10/2014 Call 17.000 0.925 0.990 0.000   3 0.740
SHLJK7 30/10/2014 Put 17.000 0.020 0.040 0.000   2,020 0.015
SHLJF7 30/10/2014 Call 17.500 0.460 0.520 0.480 14 972 0.330
SHLJG7 30/10/2014 Put 17.500 0.015 0.055 0.000   820 0.120
SHLJL7 30/10/2014 Call 18.000 0.115 0.170 0.000   669 0.080
SHLJM7 30/10/2014 Put 18.000 0.175 0.225 0.000   280 0.400
SHLJH7 30/10/2014 Call 18.500 0.000 0.050 0.000   156 0.008
SHLJI7 30/10/2014 Put 18.500 0.000 0.000 0.000   0 0.825
SHLJP7 30/10/2014 Call 19.000 0.000 0.040 0.000   50 0.000
SHLJQ7 30/10/2014 Put 19.000 0.000 0.000 0.000   0 1.305
SHLK27 30/10/2014 Call 19.500 0.000 0.040 0.000   1 0.000
SHLK37 30/10/2014 Put 19.500 0.000 0.000 0.000   0 1.800
SHLN67 30/10/2014 Call 20.000 0.000 0.000 0.000   0 0.000
SHLN77 30/10/2014 Put 20.000 0.000 0.000 0.000   0 2.300
SHLN87 30/10/2014 Call 20.500 0.000 0.000 0.000   0 0.000
SHLN97 30/10/2014 Put 20.500 0.000 0.000 0.000   0 2.800
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 3.300
SHLKM7 27/11/2014 Call 11.010 0.000 0.000 0.000   0 6.720
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 5.720
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLRK7 27/11/2014 Call 13.000 0.000 0.000 0.000   0 4.735
SHLRL7 27/11/2014 Put 13.000 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 4.725
SHLKR7 27/11/2014 Put 13.010 0.000 0.000 0.000   400 0.000
SHLR37 27/11/2014 Call 13.500 0.000 0.000 0.000   0 4.235
SHLR47 27/11/2014 Put 13.500 0.000 0.000 0.000   0 0.000
SHLNM7 27/11/2014 Call 14.000 0.000 0.000 0.000   0 3.735
SHLNN7 27/11/2014 Put 14.000 0.000 0.000 0.000   0 0.001
SHLKT7 27/11/2014 Call 14.010 0.000 0.000 0.000   0 3.725
SHLKS7 27/11/2014 Put 14.010 0.000 0.000 0.000   0 0.001
SHLNO7 27/11/2014 Call 14.500 0.000 0.000 0.000   0 3.240
SHLNP7 27/11/2014 Put 14.500 0.000 0.000 0.000   0 0.004
SHLNQ7 27/11/2014 Call 15.000 0.000 0.000 0.000   0 2.740
SHLNR7 27/11/2014 Put 15.000 0.000 0.000 0.000   0 0.009
SHLKU7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 2.730
SHLKV7 27/11/2014 Put 15.010 0.000 0.060 0.000   400 0.010
SHLNS7 27/11/2014 Call 15.500 0.000 0.000 0.000   0 2.245
SHLNT7 27/11/2014 Put 15.500 0.000 0.000 0.000   0 0.020
SHLKY7 27/11/2014 Call 16.000 1.930 2.055 0.000   0 1.755
SHLKZ7 27/11/2014 Put 16.000 0.000 0.060 0.000   0 0.035
SHLKG7 27/11/2014 Call 16.500 1.455 1.545 0.000   0 1.285
SHLKH7 27/11/2014 Put 16.500 0.015 0.050 0.000   20 0.070
SHLKI7 27/11/2014 Call 17.000 1.000 1.090 0.000   41 0.860
SHLKJ7 27/11/2014 Put 17.000 0.060 0.095 0.000   2,270 0.135
SHLKE7 27/11/2014 Call 17.500 0.605 0.685 0.000   221 0.510
SHLKF7 27/11/2014 Put 17.500 0.160 0.195 0.000   140 0.275
SHLKK7 27/11/2014 Call 18.000 0.305 0.365 0.000   150 0.260
SHLKL7 27/11/2014 Put 18.000 0.330 0.400 0.000   0 0.520
SHLKC7 27/11/2014 Call 18.500 0.120 0.175 0.000   350 0.115
SHLKD7 27/11/2014 Put 18.500 0.650 0.730 0.000   0 0.875
SHLKW7 27/11/2014 Call 19.000 0.030 0.080 0.000   0 0.045
SHLKX7 27/11/2014 Put 19.000 1.065 1.165 0.000   0 1.315
SHLNU7 27/11/2014 Call 19.500 0.002 0.040 0.000   0 0.015
SHLNV7 27/11/2014 Put 19.500 0.000 0.000 0.000   0 1.800
SHLNW7 27/11/2014 Call 20.000 0.000 0.000 0.000   0 0.006
SHLNX7 27/11/2014 Put 20.000 0.000 0.000 0.000   0 2.300
SHLNY7 27/11/2014 Call 20.500 0.000 0.000 0.000   0 0.002
SHLNZ7 27/11/2014 Put 20.500 0.000 0.000 0.000   0 2.800
SHLP17 27/11/2014 Call 21.000 0.000 0.000 0.000   0 0.001
SHLP27 27/11/2014 Put 21.000 0.000 0.000 0.000   0 3.300
SHLRM7 18/12/2014 Call 13.000 0.000 0.000 0.000   0 4.755
SHLRN7 18/12/2014 Put 13.000 0.000 0.000 0.000   0 0.007
SHLR57 18/12/2014 Call 13.500 0.000 0.000 0.000   0 4.255
SHLR67 18/12/2014 Put 13.500 0.000 0.000 0.000   0 0.015
SHLP37 18/12/2014 Call 14.000 0.000 0.000 0.000   0 3.760
SHLP47 18/12/2014 Put 14.000 0.000 0.000 0.000   0 0.020
SHLP57 18/12/2014 Call 14.500 0.000 0.000 0.000   0 3.260
SHLP67 18/12/2014 Put 14.500 0.000 0.060 0.000   0 0.030
SHLP77 18/12/2014 Call 15.000 0.000 0.000 0.000   0 2.770
SHLP87 18/12/2014 Put 15.000 0.000 0.060 0.000   0 0.035
SHLP97 18/12/2014 Call 15.500 0.000 0.000 0.000   0 2.285
SHLPK7 18/12/2014 Put 15.500 0.004 0.060 0.000   0 0.045
SHLPL7 18/12/2014 Call 16.000 1.975 2.100 0.000   0 1.810
SHLPM7 18/12/2014 Put 16.000 0.025 0.055 0.000   0 0.070
SHLLF7 18/12/2014 Call 16.500 1.515 1.610 0.000   0 1.365
SHLLG7 18/12/2014 Put 16.500 0.055 0.085 0.000   0 0.115
SHLLL7 18/12/2014 Call 17.000 1.085 1.170 0.000   0 0.960
SHLLM7 18/12/2014 Put 17.000 0.120 0.145 0.000   0 0.200
SHLLH7 18/12/2014 Call 17.500 0.710 0.785 0.000   2,021 0.615
SHLLI7 18/12/2014 Put 17.500 0.235 0.270 0.000   895 0.350
SHLLJ7 18/12/2014 Call 18.000 0.405 0.460 0.000   1,775 0.355
SHLLK7 18/12/2014 Put 18.000 0.415 0.480 0.000   30 0.595
SHLLD7 18/12/2014 Call 18.500 0.205 0.250 0.000   320 0.185
SHLLE7 18/12/2014 Put 18.500 0.715 0.785 0.000   10 0.940
SHLLT7 18/12/2014 Call 19.000 0.090 0.145 0.000   40 0.090
SHLLU7 18/12/2014 Put 19.000 1.105 1.190 0.000   0 1.355
SHLPN7 18/12/2014 Call 19.500 0.030 0.075 0.000   0 0.040
SHLPO7 18/12/2014 Put 19.500 0.000 0.000 0.000   0 1.820
SHLPP7 18/12/2014 Call 20.000 0.008 0.045 0.000   0 0.020
SHLPQ7 18/12/2014 Put 20.000 0.000 0.000 0.000   0 2.305
SHLPR7 18/12/2014 Call 20.500 0.000 0.000 0.000   0 0.009
SHLPS7 18/12/2014 Put 20.500 0.000 0.000 0.000   0 2.800
SHLPT7 18/12/2014 Call 21.000 0.000 0.000 0.000   0 0.004
SHLPU7 18/12/2014 Put 21.000 0.000 0.000 0.000   0 3.300
SHLRO7 29/01/2015 Call 13.000 0.000 0.000 0.000   0 4.795
SHLRP7 29/01/2015 Put 13.000 0.000 0.000 0.000   0 0.035
SHLR77 29/01/2015 Call 13.500 0.000 0.000 0.000   0 4.300
SHLR87 29/01/2015 Put 13.500 0.000 0.000 0.000   0 0.035
SHLPV7 29/01/2015 Call 14.000 0.000 0.000 0.000   0 3.805
SHLPW7 29/01/2015 Put 14.000 0.000 0.000 0.000   0 0.035
SHLPX7 29/01/2015 Call 14.500 0.000 0.000 0.000   0 3.310
SHLPY7 29/01/2015 Put 14.500 0.000 0.000 0.000   0 0.040
SHLPZ7 29/01/2015 Call 15.000 0.000 0.000 0.000   0 2.820
SHLQ17 29/01/2015 Put 15.000 0.000 0.000 0.000   0 0.055
SHLQ27 29/01/2015 Call 15.500 0.000 0.000 0.000   0 2.345
SHLQ37 29/01/2015 Put 15.500 0.035 0.060 0.000   0 0.075
SHLQ47 29/01/2015 Call 16.000 0.000 0.000 0.000   0 1.890
SHLQ57 29/01/2015 Put 16.000 0.055 0.085 0.000   0 0.110
SHLM77 29/01/2015 Call 16.500 1.610 1.710 0.000   0 1.465
SHLM87 29/01/2015 Put 16.500 0.105 0.145 0.000   0 0.180
SHLM37 29/01/2015 Call 17.000 1.205 1.300 0.000   0 1.090
SHLM47 29/01/2015 Put 17.000 0.195 0.235 0.000   20 0.290
SHLLY7 29/01/2015 Call 17.500 0.855 0.935 0.000   0 0.765
SHLLZ7 29/01/2015 Put 17.500 0.330 0.385 0.000   0 0.460
SHLM17 29/01/2015 Call 18.000 0.560 0.635 0.000   97 0.505
SHLM27 29/01/2015 Put 18.000 0.535 0.600 0.000   0 0.695
SHLLW7 29/01/2015 Call 18.500 0.345 0.405 0.000   350 0.315
SHLLX7 29/01/2015 Put 18.500 0.810 0.890 0.000   0 1.005
SHLM57 29/01/2015 Call 19.000 0.200 0.250 0.000   0 0.185
SHLM67 29/01/2015 Put 19.000 1.170 1.250 0.000   0 1.380
SHLQ67 29/01/2015 Call 19.500 0.110 0.150 0.000   0 0.105
SHLQ77 29/01/2015 Put 19.500 0.000 0.000 0.000   0 1.810
SHLQ87 29/01/2015 Call 20.000 0.055 0.095 0.000   0 0.060
SHLQ97 29/01/2015 Put 20.000 0.000 0.000 0.000   0 2.300
SHLQA7 29/01/2015 Call 20.500 0.025 0.055 0.000   0 0.040
SHLQB7 29/01/2015 Put 20.500 0.000 0.000 0.000   0 2.800
SHLQC7 29/01/2015 Call 21.000 0.000 0.000 0.000   0 0.035
SHLQD7 29/01/2015 Put 21.000 0.000 0.000 0.000   0 3.300
SHLRQ7 26/02/2015 Call 13.000 0.000 0.000 0.000   0 4.825
SHLRR7 26/02/2015 Put 13.000 0.000 0.000 0.000   0 0.035
SHLR97 26/02/2015 Call 13.500 0.000 0.000 0.000   0 4.330
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 3.835
SHLQF7 26/02/2015 Put 14.000 0.000 0.000 0.000   0 0.050
SHLQG7 26/02/2015 Call 14.500 0.000 0.000 0.000   0 3.350
SHLQH7 26/02/2015 Put 14.500 0.000 0.000 0.000   0 0.065
SHLQI7 26/02/2015 Call 15.000 0.000 0.000 0.000   0 2.875
SHLQJ7 26/02/2015 Put 15.000 0.000 0.000 0.000   0 0.090
SHLQK7 26/02/2015 Call 15.500 0.000 0.000 0.000   0 2.415
SHLQL7 26/02/2015 Put 15.500 0.000 0.000 0.000   0 0.125
SHLQM7 26/02/2015 Call 16.000 0.000 0.000 0.000   0 1.980
SHLQN7 26/02/2015 Put 16.000 0.000 0.000 0.000   0 0.185
SHLM97 26/02/2015 Call 16.500 0.000 0.000 0.000   0 1.575
SHLMA7 26/02/2015 Put 16.500 0.000 0.000 0.000   0 0.275
SHLMF7 26/02/2015 Call 17.000 0.000 0.000 0.000   0 1.205
SHLMG7 26/02/2015 Put 17.000 0.000 0.000 0.000   20 0.405
SHLMB7 26/02/2015 Call 17.500 0.000 0.000 0.000   0 0.890
SHLMC7 26/02/2015 Put 17.500 0.000 0.000 0.000   0 0.590
SHLMH7 26/02/2015 Call 18.000 0.000 0.000 0.000   0 0.625
SHLMI7 26/02/2015 Put 18.000 0.000 0.000 0.000   0 0.825
SHLMD7 26/02/2015 Call 18.500 0.000 0.000 0.000   95 0.425
SHLME7 26/02/2015 Put 18.500 0.000 0.000 0.000   0 1.125
SHLQO7 26/02/2015 Call 19.000 0.000 0.000 0.000   50 0.270
SHLQP7 26/02/2015 Put 19.000 0.000 0.000 0.000   0 1.480
SHLQQ7 26/02/2015 Call 19.500 0.000 0.000 0.000   50 0.165
SHLQR7 26/02/2015 Put 19.500 0.000 0.000 0.000   0 1.885
SHLQS7 26/02/2015 Call 20.000 0.000 0.000 0.000   0 0.100
SHLQT7 26/02/2015 Put 20.000 0.000 0.000 0.000   0 2.330
SHLQU7 26/02/2015 Call 20.500 0.000 0.000 0.000   0 0.055
SHLQV7 26/02/2015 Put 20.500 0.000 0.000 0.000   0 2.805
SHLQW7 26/02/2015 Call 21.000 0.000 0.000 0.000   0 0.030
SHLQX7 26/02/2015 Put 21.000 0.000 0.000 0.000   0 3.300
SHLSN7 26/03/2015 Call 13.500 0.000 0.000 0.000   0 4.335
SHLSO7 26/03/2015 Put 13.500 0.000 0.000 0.000   0 0.035
SHLS97 26/03/2015 Call 14.000 0.000 0.000 0.000   0 3.845
SHLSA7 26/03/2015 Put 14.000 0.000 0.000 0.000   0 0.055
SHLRY7 26/03/2015 Call 14.500 0.000 0.000 0.000   0 3.360
SHLRZ7 26/03/2015 Put 14.500 0.000 0.000 0.000   0 0.085
SHLSB7 26/03/2015 Call 15.000 0.000 0.000 0.000   0 2.890
SHLSC7 26/03/2015 Put 15.000 0.000 0.000 0.000   0 0.125
SHLSH7 26/03/2015 Call 15.500 0.000 0.000 0.000   0 2.430
SHLSI7 26/03/2015 Put 15.500 0.000 0.000 0.000   0 0.190
SHLS37 26/03/2015 Call 16.000 0.000 0.000 0.000   0 2.000
SHLS47 26/03/2015 Put 16.000 0.000 0.000 0.000   0 0.280
SHLSJ7 26/03/2015 Call 16.500 0.000 0.000 0.000   0 1.605
SHLSK7 26/03/2015 Put 16.500 0.000 0.000 0.000   0 0.400
SHLS17 26/03/2015 Call 17.000 0.000 0.000 0.000   0 1.250
SHLS27 26/03/2015 Put 17.000 0.000 0.000 0.000   0 0.565
SHLSD7 26/03/2015 Call 17.500 0.000 0.000 0.000   0 0.945
SHLSE7 26/03/2015 Put 17.500 0.000 0.000 0.000   0 0.785
SHLRS7 26/03/2015 Call 18.000 0.000 0.000 0.000   0 0.695
SHLRT7 26/03/2015 Put 18.000 0.000 0.000 0.000   0 1.050
SHLSF7 26/03/2015 Call 18.500 0.000 0.000 0.000   0 0.495
SHLSG7 26/03/2015 Put 18.500 0.000 0.000 0.000   0 1.365
SHLRU7 26/03/2015 Call 19.000 0.000 0.000 0.000   0 0.340
SHLRV7 26/03/2015 Put 19.000 0.000 0.000 0.000   0 1.720
SHLS77 26/03/2015 Call 19.500 0.000 0.000 0.000   0 0.230
SHLS87 26/03/2015 Put 19.500 0.000 0.000 0.000   0 2.115
SHLRW7 26/03/2015 Call 20.000 0.000 0.000 0.000   50 0.155
SHLRX7 26/03/2015 Put 20.000 0.000 0.000 0.000   0 2.540
SHLS57 26/03/2015 Call 20.500 0.000 0.000 0.000   0 0.105
SHLS67 26/03/2015 Put 20.500 0.000 0.000 0.000   0 2.990
SHLSL7 26/03/2015 Call 21.000 0.000 0.000 0.000   0 0.070
SHLSM7 26/03/2015 Put 21.000 0.000 0.000 0.000   0 3.450

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.