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 20.080 Up 0.130 20.000 20.490 20.350 20.450 20.080 5,296,327 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLX47 25/06/2015 Call 14.000 6.100 6.100 0.000   0 6.100
SHLX57 25/06/2015 Put 14.000 0.000 0.000 0.000   0 0.000
SHLWP7 25/06/2015 Call 14.500 5.600 5.600 0.000   0 5.600
SHLWQ7 25/06/2015 Put 14.500 0.000 0.000 0.000   0 0.000
SHLX27 25/06/2015 Call 15.000 5.100 5.100 0.000   0 5.100
SHLX37 25/06/2015 Put 15.000 0.000 0.000 0.000   0 0.000
SHLWJ7 25/06/2015 Call 15.500 4.605 4.605 0.000   0 4.605
SHLWK7 25/06/2015 Put 15.500 0.000 0.000 0.000   0 0.000
SHLWZ7 25/06/2015 Call 16.000 4.105 4.105 0.000   0 4.105
SHLX17 25/06/2015 Put 16.000 0.000 0.000 0.000   0 0.000
SHLWN7 25/06/2015 Call 16.500 3.605 3.605 0.000   0 3.605
SHLWO7 25/06/2015 Put 16.500 0.000 0.000 0.000   0 0.000
SHLWX7 25/06/2015 Call 17.000 3.105 3.105 0.000   0 3.105
SHLWY7 25/06/2015 Put 17.000 0.001 0.001 0.000   0 0.001
SHLWH7 25/06/2015 Call 17.500 2.610 2.610 0.000   0 2.610
SHLWI7 25/06/2015 Put 17.500 0.003 0.003 0.000   0 0.003
SHLWT7 25/06/2015 Call 18.000 2.120 2.120 0.000   0 2.120
SHLWU7 25/06/2015 Put 18.000 0.010 0.010 0.000   0 0.010
SHLWL7 25/06/2015 Call 18.500 1.640 1.640 0.000   50 1.640
SHLWM7 25/06/2015 Put 18.500 0.030 0.030 0.000   10 0.030
SHLWV7 25/06/2015 Call 19.000 1.190 1.190 0.000   47 1.190
SHLWW7 25/06/2015 Put 19.000 0.075 0.075 0.000   10 0.075
SHLX67 25/06/2015 Call 19.500 0.790 0.790 0.000   82 0.790
SHLX77 25/06/2015 Put 19.500 0.175 0.175 0.000   120 0.175
SHLWR7 25/06/2015 Call 20.000 0.465 0.465 0.000   50 0.465
SHLWS7 25/06/2015 Put 20.000 0.350 0.350 0.000   200 0.350
SHLWF7 25/06/2015 Call 20.500 0.235 0.235 0.000   25 0.235
SHLWG7 25/06/2015 Put 20.500 0.625 0.625 0.000   20 0.625
SHLX87 25/06/2015 Call 21.000 0.100 0.100 0.000   1,076 0.100
SHLX97 25/06/2015 Put 21.000 1.000 1.000 0.000   0 1.000
SHLXA7 25/06/2015 Call 21.500 0.035 0.035 0.000   0 0.035
SHLXB7 25/06/2015 Put 21.500 1.440 1.440 0.000   0 1.440
SHLXF7 25/06/2015 Call 22.000 0.010 0.010 0.000   0 0.010
SHLXG7 25/06/2015 Put 22.000 1.925 1.925 0.000   0 1.925
SHLXJ7 25/06/2015 Call 22.500 0.003 0.003 0.000   30 0.003
SHLXK7 25/06/2015 Put 22.500 2.420 2.420 0.000   0 2.420
SHLZ37 25/06/2015 Call 23.000 0.001 0.001 0.000   0 0.001
SHLZ47 25/06/2015 Put 23.000 2.920 2.920 0.000   0 2.920
SHLB98 25/06/2015 Call 23.500 0.000 0.000 0.000   0 0.000
SHLBF8 25/06/2015 Put 23.500 3.420 3.420 0.000   0 3.420
SHLBR8 25/06/2015 Call 24.000 0.000 0.000 0.000   0 0.000
SHLBS8 25/06/2015 Put 24.000 3.920 3.920 0.000   0 3.920
SHLD88 25/06/2015 Call 24.500 0.000 0.000 0.000   0 0.000
SHLD98 25/06/2015 Put 24.500 4.420 4.420 0.000   0 4.420
SHLYH7 30/07/2015 Call 15.500 4.635 4.635 0.000   0 4.635
SHLYI7 30/07/2015 Put 15.500 0.002 0.002 0.000   0 0.002
SHLY77 30/07/2015 Call 16.000 4.140 4.140 0.000   0 4.140
SHLY87 30/07/2015 Put 16.000 0.005 0.005 0.000   0 0.005
SHLYJ7 30/07/2015 Call 16.500 3.645 3.645 0.000   0 3.645
SHLYK7 30/07/2015 Put 16.500 0.010 0.010 0.000   0 0.010
SHLYL7 30/07/2015 Call 17.000 3.150 3.150 0.000   9 3.150
SHLYM7 30/07/2015 Put 17.000 0.025 0.025 0.000   0 0.025
SHLXY7 30/07/2015 Call 17.500 2.675 2.675 0.000   14 2.675
SHLXZ7 30/07/2015 Put 17.500 0.050 0.050 0.000   0 0.050
SHLYN7 30/07/2015 Call 18.000 2.215 2.215 0.000   0 2.215
SHLYO7 30/07/2015 Put 18.000 0.090 0.090 0.000   0 0.090
SHLY17 30/07/2015 Call 18.500 1.775 1.775 1.900 7 4 1.775
SHLY27 30/07/2015 Put 18.500 0.150 0.150 0.000   70 0.150
SHLYP7 30/07/2015 Call 19.000 1.375 1.375 0.000   0 1.375
SHLYQ7 30/07/2015 Put 19.000 0.245 0.245 0.000   15 0.245
SHLY37 30/07/2015 Call 19.500 1.015 1.015 0.000   0 1.015
SHLY47 30/07/2015 Put 19.500 0.380 0.380 0.300 10 240 0.380
SHLYR7 30/07/2015 Call 20.000 0.715 0.715 0.000   500 0.715
SHLYS7 30/07/2015 Put 20.000 0.575 0.575 0.000   0 0.575
SHLY57 30/07/2015 Call 20.500 0.470 0.470 0.000   100 0.470
SHLY67 30/07/2015 Put 20.500 0.835 0.835 0.000   0 0.835
SHLYD7 30/07/2015 Call 21.000 0.290 0.290 0.000   425 0.290
SHLYE7 30/07/2015 Put 21.000 1.160 1.160 0.000   0 1.160
SHLY97 30/07/2015 Call 21.500 0.170 0.170 0.000   28 0.170
SHLYA7 30/07/2015 Put 21.500 1.545 1.545 0.000   0 1.545
SHLYF7 30/07/2015 Call 22.000 0.095 0.095 0.000   260 0.095
SHLYG7 30/07/2015 Put 22.000 1.975 1.975 0.000   0 1.975
SHLYB7 30/07/2015 Call 22.500 0.050 0.050 0.000   50 0.050
SHLYC7 30/07/2015 Put 22.500 2.440 2.440 0.000   0 2.440
SHLZ57 30/07/2015 Call 23.000 0.025 0.025 0.000   110 0.025
SHLZ67 30/07/2015 Put 23.000 2.925 2.925 0.000   0 2.925
SHLBG8 30/07/2015 Call 23.500 0.010 0.010 0.000   0 0.010
SHLBH8 30/07/2015 Put 23.500 3.420 3.420 0.000   0 3.420
SHLBT8 30/07/2015 Call 24.000 0.005 0.005 0.000   0 0.005
SHLBU8 30/07/2015 Put 24.000 3.920 3.920 0.000   0 3.920
SHLDK8 30/07/2015 Call 24.500 0.002 0.002 0.000   0 0.002
SHLDL8 30/07/2015 Put 24.500 4.420 4.420 0.000   0 4.420
SHLZJ7 27/08/2015 Call 16.000 4.170 4.170 0.000   0 4.170
SHLZK7 27/08/2015 Put 16.000 0.030 0.030 0.000   0 0.030
SHLZ77 27/08/2015 Call 16.500 3.685 3.685 0.000   0 3.685
SHLZ87 27/08/2015 Put 16.500 0.055 0.055 0.000   0 0.055
SHLZP7 27/08/2015 Call 17.000 3.215 3.215 0.000   25 3.215
SHLZQ7 27/08/2015 Put 17.000 0.090 0.090 0.000   36 0.090
SHLZ97 27/08/2015 Call 17.500 2.760 2.760 0.000   0 2.760
SHLZA7 27/08/2015 Put 17.500 0.135 0.135 0.000   0 0.135
SHLZN7 27/08/2015 Call 18.000 2.325 2.325 0.000   0 2.325
SHLZO7 27/08/2015 Put 18.000 0.195 0.195 0.000   75 0.195
SHLZD7 27/08/2015 Call 18.500 1.915 1.915 0.000   0 1.915
SHLZE7 27/08/2015 Put 18.500 0.275 0.275 0.000   120 0.275
SHLZR7 27/08/2015 Call 19.000 1.540 1.540 0.000   20 1.540
SHLZS7 27/08/2015 Put 19.000 0.390 0.390 0.000   206 0.390
SHLZB7 27/08/2015 Call 19.500 1.200 1.200 0.000   0 1.200
SHLZC7 27/08/2015 Put 19.500 0.545 0.545 0.000   100 0.545
SHLZV7 27/08/2015 Call 20.000 0.905 0.905 0.000   0 0.905
SHLZW7 27/08/2015 Put 20.000 0.745 0.745 0.630 75 125 0.745
SHLZF7 27/08/2015 Call 20.500 0.655 0.655 0.000   0 0.655
SHLZG7 27/08/2015 Put 20.500 0.995 0.995 0.000   170 0.995
SHLZT7 27/08/2015 Call 21.000 0.460 0.460 0.000   13 0.460
SHLZU7 27/08/2015 Put 21.000 1.305 1.305 0.000   0 1.305
SHLZH7 27/08/2015 Call 21.500 0.315 0.315 0.385 904 904 0.315
SHLZI7 27/08/2015 Put 21.500 1.660 1.660 1.480 3 3 1.660
SHLB18 27/08/2015 Call 22.000 0.205 0.205 0.000   0 0.205
SHLB28 27/08/2015 Put 22.000 2.065 2.065 0.000   0 2.065
SHLZL7 27/08/2015 Call 22.500 0.135 0.135 0.000   500 0.135
SHLZM7 27/08/2015 Put 22.500 2.495 2.495 0.000   0 2.495
SHLZX7 27/08/2015 Call 23.000 0.085 0.085 0.000   79 0.085
SHLZY7 27/08/2015 Put 23.000 2.955 2.955 0.000   0 2.955
SHLBI8 27/08/2015 Call 23.500 0.050 0.050 0.000   0 0.050
SHLBJ8 27/08/2015 Put 23.500 3.430 3.430 0.000   0 3.430
SHLBV8 27/08/2015 Call 24.000 0.030 0.030 0.000   0 0.030
SHLBW8 27/08/2015 Put 24.000 3.920 3.920 0.000   0 3.920
SHLDM8 27/08/2015 Call 24.500 0.020 0.020 0.000   0 0.020
SHLDN8 27/08/2015 Put 24.500 4.420 4.420 0.000   0 4.420
SHLEW8 24/09/2015 Call 16.000 4.190 4.190 0.000   0 4.190
SHLEX8 24/09/2015 Put 16.000 0.075 0.075 0.000   0 0.075
SHLES8 24/09/2015 Call 16.500 3.705 3.705 0.000   0 3.705
SHLET8 24/09/2015 Put 16.500 0.110 0.110 0.000   0 0.110
SHLCF8 24/09/2015 Call 17.000 3.230 3.230 0.000   0 3.230
SHLCG8 24/09/2015 Put 17.000 0.155 0.155 0.000   0 0.155
SHLCL8 24/09/2015 Call 17.500 2.775 2.775 0.000   0 2.775
SHLCM8 24/09/2015 Put 17.500 0.220 0.220 0.000   0 0.220
SHLC48 24/09/2015 Call 18.000 2.340 2.340 0.000   0 2.340
SHLC58 24/09/2015 Put 18.000 0.310 0.310 0.000   0 0.310
SHLCR8 24/09/2015 Call 18.500 1.930 1.930 0.000   0 1.930
SHLCS8 24/09/2015 Put 18.500 0.425 0.425 0.000   0 0.425
SHLC88 24/09/2015 Call 19.000 1.555 1.555 0.000   0 1.555
SHLC98 24/09/2015 Put 19.000 0.580 0.580 0.000   0 0.580
SHLCT8 24/09/2015 Call 19.500 1.220 1.220 0.000   0 1.220
SHLCU8 24/09/2015 Put 19.500 0.775 0.775 0.000   0 0.775
SHLBZ8 24/09/2015 Call 20.000 0.930 0.930 0.000   260 0.930
SHLC18 24/09/2015 Put 20.000 1.015 1.015 0.000   0 1.015
SHLCV8 24/09/2015 Call 20.500 0.695 0.695 0.000   750 0.695
SHLCW8 24/09/2015 Put 20.500 1.300 1.300 0.000   0 1.300
SHLBX8 24/09/2015 Call 21.000 0.500 0.500 0.000   0 0.500
SHLBY8 24/09/2015 Put 21.000 1.630 1.630 0.000   0 1.630
SHLCH8 24/09/2015 Call 21.500 0.355 0.355 0.000   0 0.355
SHLCI8 24/09/2015 Put 21.500 2.005 2.005 0.000   0 2.005
SHLC28 24/09/2015 Call 22.000 0.250 0.250 0.000   0 0.250
SHLC38 24/09/2015 Put 22.000 2.410 2.410 0.000   0 2.410
SHLCJ8 24/09/2015 Call 22.500 0.170 0.170 0.000   150 0.170
SHLCK8 24/09/2015 Put 22.500 2.845 2.845 0.000   0 2.845
SHLCP8 24/09/2015 Call 23.000 0.115 0.115 0.000   0 0.115
SHLCQ8 24/09/2015 Put 23.000 3.295 3.295 0.000   0 3.295
SHLC68 24/09/2015 Call 23.500 0.080 0.080 0.000   0 0.080
SHLC78 24/09/2015 Put 23.500 3.760 3.760 0.000   0 3.760
SHLCN8 24/09/2015 Call 24.000 0.055 0.055 0.000   0 0.055
SHLCO8 24/09/2015 Put 24.000 4.235 4.235 0.000   0 4.235
SHLDO8 24/09/2015 Call 24.500 0.040 0.040 0.000   0 0.040
SHLDP8 24/09/2015 Put 24.500 4.720 4.720 0.000   0 4.720
SHLEY8 29/10/2015 Call 16.000 4.180 4.180 0.000   0 4.180
SHLEZ8 29/10/2015 Put 16.000 0.120 0.120 0.000   0 0.120
SHLEU8 29/10/2015 Call 16.500 3.685 3.685 0.000   0 3.685
SHLEV8 29/10/2015 Put 16.500 0.165 0.165 0.000   0 0.165
SHLEO8 29/10/2015 Call 17.000 3.210 3.210 0.000   0 3.210
SHLEP8 29/10/2015 Put 17.000 0.220 0.220 0.000   0 0.220
SHLDS8 29/10/2015 Call 17.500 2.760 2.760 0.000   0 2.760
SHLDT8 29/10/2015 Put 17.500 0.295 0.295 0.000   0 0.295
SHLEM8 29/10/2015 Call 18.000 2.340 2.340 0.000   0 2.340
SHLEN8 29/10/2015 Put 18.000 0.400 0.400 0.000   0 0.400
SHLDQ8 29/10/2015 Call 18.500 1.945 1.945 0.000   0 1.945
SHLDR8 29/10/2015 Put 18.500 0.530 0.530 0.000   0 0.530
SHLEK8 29/10/2015 Call 19.000 1.585 1.585 0.000   0 1.585
SHLEL8 29/10/2015 Put 19.000 0.695 0.695 0.000   16 0.695
SHLDW8 29/10/2015 Call 19.500 1.265 1.265 0.000   0 1.265
SHLDX8 29/10/2015 Put 19.500 0.900 0.900 0.000   1 0.900
SHLEI8 29/10/2015 Call 20.000 0.985 0.985 0.000   47 0.985
SHLEJ8 29/10/2015 Put 20.000 1.145 1.145 0.000   0 1.145
SHLDU8 29/10/2015 Call 20.500 0.750 0.750 0.000   0 0.750
SHLDV8 29/10/2015 Put 20.500 1.430 1.430 0.000   12 1.430
SHLDY8 29/10/2015 Call 21.000 0.565 0.565 0.000   0 0.565
SHLDZ8 29/10/2015 Put 21.000 1.750 1.750 0.000   12 1.750
SHLE98 29/10/2015 Call 21.500 0.415 0.415 0.000   0 0.415
SHLEF8 29/10/2015 Put 21.500 2.110 2.110 0.000   0 2.110
SHLE18 29/10/2015 Call 22.000 0.300 0.300 0.000   0 0.300
SHLE28 29/10/2015 Put 22.000 2.505 2.505 0.000   0 2.505
SHLE78 29/10/2015 Call 22.500 0.215 0.215 0.000   0 0.215
SHLE88 29/10/2015 Put 22.500 2.920 2.920 0.000   9 2.920
SHLE38 29/10/2015 Call 23.000 0.150 0.150 0.000   0 0.150
SHLE48 29/10/2015 Put 23.000 3.360 3.360 0.000   0 3.360
SHLEG8 29/10/2015 Call 23.500 0.105 0.105 0.000   100 0.105
SHLEH8 29/10/2015 Put 23.500 3.815 3.815 0.000   6 3.815
SHLE58 29/10/2015 Call 24.000 0.075 0.075 0.000   0 0.075
SHLE68 29/10/2015 Put 24.000 4.280 4.280 0.000   0 4.280
SHLEQ8 29/10/2015 Call 24.500 0.055 0.055 0.000   0 0.055
SHLER8 29/10/2015 Put 24.500 4.760 4.760 0.000   0 4.760
SHLF18 26/11/2015 Call 16.500 3.730 3.730 0.000   0 3.730
SHLF28 26/11/2015 Put 16.500 0.190 0.190 0.000   0 0.190
SHLF38 26/11/2015 Call 17.000 3.275 3.275 0.000   0 3.275
SHLF48 26/11/2015 Put 17.000 0.255 0.255 0.000   0 0.255
SHLF58 26/11/2015 Call 17.500 2.835 2.835 0.000   0 2.835
SHLF68 26/11/2015 Put 17.500 0.345 0.345 0.000   0 0.345
SHLF78 26/11/2015 Call 18.000 2.420 2.420 0.000   0 2.420
SHLF88 26/11/2015 Put 18.000 0.455 0.455 0.000   0 0.455
SHLF98 26/11/2015 Call 18.500 2.035 2.035 0.000   0 2.035
SHLFF8 26/11/2015 Put 18.500 0.590 0.590 0.000   0 0.590
SHLFG8 26/11/2015 Call 19.000 1.685 1.685 0.000   0 1.685
SHLFH8 26/11/2015 Put 19.000 0.765 0.765 0.000   0 0.765
SHLFI8 26/11/2015 Call 19.500 1.370 1.370 0.000   0 1.370
SHLFJ8 26/11/2015 Put 19.500 0.975 0.975 0.000   0 0.975
SHLFK8 26/11/2015 Call 20.000 1.100 1.100 0.000   0 1.100
SHLFL8 26/11/2015 Put 20.000 1.220 1.220 0.000   0 1.220
SHLFM8 26/11/2015 Call 20.500 0.870 0.870 0.000   0 0.870
SHLFN8 26/11/2015 Put 20.500 1.500 1.500 0.000   0 1.500
SHLFO8 26/11/2015 Call 21.000 0.680 0.680 0.000   0 0.680
SHLFP8 26/11/2015 Put 21.000 1.820 1.820 0.000   0 1.820
SHLFQ8 26/11/2015 Call 21.500 0.520 0.520 0.000   0 0.520
SHLFR8 26/11/2015 Put 21.500 2.165 2.165 0.000   0 2.165
SHLFS8 26/11/2015 Call 22.000 0.395 0.395 0.000   0 0.395
SHLFT8 26/11/2015 Put 22.000 2.545 2.545 0.000   0 2.545
SHLFU8 26/11/2015 Call 22.500 0.300 0.300 0.000   0 0.300
SHLFV8 26/11/2015 Put 22.500 2.950 2.950 0.000   0 2.950
SHLFW8 26/11/2015 Call 23.000 0.225 0.225 0.000   0 0.225
SHLFX8 26/11/2015 Put 23.000 3.380 3.380 0.000   0 3.380
SHLFY8 26/11/2015 Call 23.500 0.170 0.170 0.000   0 0.170
SHLFZ8 26/11/2015 Put 23.500 3.820 3.820 0.000   0 3.820
SHLXL7 23/06/2016 Call 18.000 2.500 2.500 0.000   0 2.500
SHLXM7 23/06/2016 Put 18.000 0.655 0.655 0.000   0 0.655
SHLXO7 23/06/2016 Call 22.000 0.650 0.650 0.000   0 0.650
SHLXN7 23/06/2016 Put 22.000 2.875 2.875 0.000   0 2.875

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.