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 17.500 Up 0.160 17.470 17.590 17.410 17.600 17.350 457,497 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLEH7 23/04/2014 Call 16.500 1.020 1.020 0.000   0 0.875
SHLEI7 23/04/2014 Put 16.500 0.008 0.008 0.000   0 0.015
SHLEL7 23/04/2014 Call 17.000 0.550 0.550 0.000   0 0.430
SHLEM7 23/04/2014 Put 17.000 0.030 0.030 0.000   500 0.075
SHLEF7 23/04/2014 Call 17.500 0.170 0.170 0.000   200 0.120
SHLEG7 23/04/2014 Put 17.500 0.160 0.160 0.000   20 0.270
SHLEJ7 23/04/2014 Call 18.000 0.015 0.015 0.000   0 0.015
SHLEK7 23/04/2014 Put 18.000 0.515 0.515 0.000   0 0.665
SHLEN7 23/04/2014 Call 18.500 0.000 0.000 0.000   0 0.001
SHLEO7 23/04/2014 Put 18.500 1.000 1.000 0.000   0 1.160
SHLG47 23/04/2014 Call 19.000 0.000 0.000 0.000   0 0.000
SHLG57 23/04/2014 Put 19.000 1.500 1.500 0.000   0 1.660
SHLIN7 29/05/2014 Call 16.000 1.625 1.625 0.000   0 1.500
SHLIM7 29/05/2014 Put 16.000 0.045 0.045 0.000   0 0.065
SHLIO7 29/05/2014 Call 16.010 1.615 1.615 0.000   0 1.490
SHLIP7 29/05/2014 Put 16.010 0.045 0.045 0.000   0 0.065
SHLEX7 29/05/2014 Call 16.500 1.185 1.185 0.000   0 1.065
SHLEY7 29/05/2014 Put 16.500 0.105 0.105 0.000   0 0.140
SHLIR7 29/05/2014 Call 16.510 1.175 1.175 0.000   0 1.055
SHLIQ7 29/05/2014 Put 16.510 0.105 0.105 0.000   80 0.140
SHLER7 29/05/2014 Call 17.000 0.785 0.785 0.000   0 0.685
SHLES7 29/05/2014 Put 17.000 0.215 0.215 0.000   30 0.275
SHLIS7 29/05/2014 Call 17.010 0.780 0.780 0.000   0 0.680
SHLIT7 29/05/2014 Put 17.010 0.215 0.215 0.000   75 0.275
SHLET7 29/05/2014 Call 17.500 0.455 0.455 0.000   10 0.390
SHLEU7 29/05/2014 Put 17.500 0.400 0.400 0.000   85 0.495
SHLEP7 29/05/2014 Call 18.000 0.230 0.230 0.250 200 0 0.190
SHLEQ7 29/05/2014 Put 18.000 0.685 0.685 0.000   0 0.810
SHLEV7 29/05/2014 Call 18.500 0.100 0.100 0.000   0 0.085
SHLEW7 29/05/2014 Put 18.500 1.065 1.065 0.000   0 1.210
SHLG67 29/05/2014 Call 19.000 0.045 0.045 0.000   0 0.035
SHLG77 29/05/2014 Put 19.000 1.510 1.510 0.000   0 1.665
SHLDO7 26/06/2014 Call 14.500 3.125 3.125 0.000   0 2.975
SHLDN7 26/06/2014 Put 14.500 0.020 0.020 0.000   1 0.025
SHLIU7 26/06/2014 Call 15.500 2.180 2.180 0.000   0 2.045
SHLIV7 26/06/2014 Put 15.500 0.060 0.060 0.000   0 0.075
SHLIX7 26/06/2014 Call 16.000 1.730 1.730 0.000   0 1.605
SHLIW7 26/06/2014 Put 16.000 0.105 0.105 0.000   0 0.130
SHLIY7 26/06/2014 Call 16.010 1.720 1.720 0.000   0 1.595
SHLIZ7 26/06/2014 Put 16.010 0.105 0.105 0.000   0 0.130
SHLEZ7 26/06/2014 Call 16.500 1.305 1.305 0.000   0 1.195
SHLF17 26/06/2014 Put 16.500 0.185 0.185 0.000   50 0.225
SHLJ27 26/06/2014 Call 16.510 1.300 1.300 0.000   0 1.185
SHLJ17 26/06/2014 Put 16.510 0.185 0.185 0.000   0 0.225
SHLF67 26/06/2014 Call 17.000 0.930 0.930 0.000   0 0.830
SHLF77 26/06/2014 Put 17.000 0.320 0.320 0.000   130 0.380
SHLF27 26/06/2014 Call 17.500 0.605 0.605 0.000   57 0.535
SHLF37 26/06/2014 Put 17.500 0.515 0.515 0.000   0 0.605
SHLF87 26/06/2014 Call 18.000 0.365 0.365 0.000   200 0.310
SHLF97 26/06/2014 Put 18.000 0.790 0.790 0.000   138 0.910
SHLF47 26/06/2014 Call 18.500 0.195 0.195 0.000   0 0.165
SHLF57 26/06/2014 Put 18.500 1.135 1.135 0.000   0 1.280
SHLG87 26/06/2014 Call 19.000 0.100 0.100 0.000   400 0.085
SHLG97 26/06/2014 Put 19.000 1.545 1.545 0.000   0 1.705
SHLFQ7 24/07/2014 Call 11.010 6.570 6.570 0.000   0 6.410
SHLFP7 24/07/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLFR7 24/07/2014 Call 12.010 5.580 5.580 0.000   0 5.420
SHLFS7 24/07/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLFU7 24/07/2014 Call 13.010 4.585 4.585 0.000   0 4.430
SHLFT7 24/07/2014 Put 13.010 0.001 0.001 0.000   400 0.003
SHLFV7 24/07/2014 Call 14.010 3.605 3.605 0.000   0 3.450
SHLFW7 24/07/2014 Put 14.010 0.009 0.009 0.000   0 0.015
SHLFY7 24/07/2014 Call 15.010 2.650 2.650 0.000   0 2.520
SHLFX7 24/07/2014 Put 15.010 0.050 0.050 0.000   400 0.075
SHLGX7 24/07/2014 Call 15.410 2.295 2.295 0.000   0 2.175
SHLGW7 24/07/2014 Put 15.410 0.085 0.085 0.000   0 0.125
SHLGY7 24/07/2014 Call 15.510 2.205 2.205 0.000   0 2.090
SHLGZ7 24/07/2014 Put 15.510 0.095 0.095 0.000   0 0.140
SHLFZ7 24/07/2014 Call 16.010 1.790 1.790 0.000   0 1.695
SHLG17 24/07/2014 Put 16.010 0.175 0.175 0.000   0 0.240
SHLFF7 24/07/2014 Call 16.500 1.425 1.425 0.000   0 1.350
SHLFG7 24/07/2014 Put 16.500 0.295 0.295 0.000   0 0.380
SHLFL7 24/07/2014 Call 17.000 1.065 1.065 0.000   0 1.010
SHLFM7 24/07/2014 Put 17.000 0.440 0.440 0.000   20 0.545
SHLFJ7 24/07/2014 Call 17.500 0.760 0.760 0.000   0 0.725
SHLFK7 24/07/2014 Put 17.500 0.640 0.640 0.000   0 0.770
SHLFN7 24/07/2014 Call 18.000 0.520 0.520 0.000   0 0.490
SHLFO7 24/07/2014 Put 18.000 0.900 0.900 0.000   0 1.045
SHLFH7 24/07/2014 Call 18.500 0.330 0.330 0.000   0 0.310
SHLFI7 24/07/2014 Put 18.500 1.220 1.220 0.000   0 1.380
SHLGK7 24/07/2014 Call 19.000 0.200 0.200 0.000   0 0.205
SHLGL7 24/07/2014 Put 19.000 1.600 1.600 0.000   0 1.765
SHLIJ7 28/08/2014 Call 11.010 6.600 6.600 0.000   0 6.440
SHLII7 28/08/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLIG7 28/08/2014 Call 12.010 5.610 5.610 0.000   0 5.450
SHLIH7 28/08/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLIF7 28/08/2014 Call 13.010 4.620 4.620 0.000   0 4.465
SHLI97 28/08/2014 Put 13.010 0.003 0.003 0.000   0 0.004
SHLI77 28/08/2014 Call 14.010 3.650 3.650 0.000   0 3.495
SHLI87 28/08/2014 Put 14.010 0.015 0.015 0.000   0 0.025
SHLI67 28/08/2014 Call 15.010 2.720 2.720 0.000   0 2.580
SHLI57 28/08/2014 Put 15.010 0.075 0.075 0.000   0 0.095
SHLI37 28/08/2014 Call 15.510 2.285 2.285 0.000   0 2.155
SHLI47 28/08/2014 Put 15.510 0.135 0.135 0.000   0 0.165
SHLI27 28/08/2014 Call 16.010 1.885 1.885 0.000   0 1.765
SHLI17 28/08/2014 Put 16.010 0.225 0.225 0.000   0 0.270
SHLGM7 28/08/2014 Call 16.500 1.530 1.530 0.000   0 1.425
SHLGN7 28/08/2014 Put 16.500 0.355 0.355 0.000   0 0.415
SHLGQ7 28/08/2014 Call 17.000 1.180 1.180 0.000   0 1.095
SHLGR7 28/08/2014 Put 17.000 0.515 0.515 0.000   0 0.590
SHLGO7 28/08/2014 Call 17.500 0.880 0.880 0.000   0 0.820
SHLGP7 28/08/2014 Put 17.500 0.725 0.725 0.000   0 0.815
SHLGS7 28/08/2014 Call 18.000 0.640 0.640 0.000   0 0.590
SHLGT7 28/08/2014 Put 18.000 0.985 0.985 0.000   0 1.090
SHLGU7 28/08/2014 Call 18.500 0.450 0.450 0.000   0 0.410
SHLGV7 28/08/2014 Put 18.500 1.300 1.300 0.000   0 1.420
SHLIK7 28/08/2014 Call 19.000 0.305 0.305 0.000   0 0.270
SHLIL7 28/08/2014 Put 19.000 1.660 1.660 0.000   0 1.795
SHLJ97 25/09/2014 Call 16.500 1.565 1.565 0.000   0 1.460
SHLJA7 25/09/2014 Put 16.500 0.555 0.555 0.000   20 0.620
SHLJ57 25/09/2014 Call 17.000 1.225 1.225 0.000   0 1.145
SHLJ67 25/09/2014 Put 17.000 0.755 0.755 0.000   0 0.835
SHLJB7 25/09/2014 Call 17.500 0.935 0.935 0.000   0 0.870
SHLJC7 25/09/2014 Put 17.500 0.995 0.995 0.000   0 1.095
SHLJ37 25/09/2014 Call 18.000 0.695 0.695 0.000   0 0.640
SHLJ47 25/09/2014 Put 18.000 1.275 1.275 0.000   0 1.390
SHLJ77 25/09/2014 Call 18.500 0.500 0.500 0.000   0 0.460
SHLJ87 25/09/2014 Put 18.500 1.600 1.600 0.000   0 1.730
SHLJD7 25/09/2014 Call 19.000 0.355 0.355 0.000   0 0.320
SHLJE7 25/09/2014 Put 19.000 1.970 1.970 0.000   0 2.105

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.