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 17.840 Up 0.170 17.770 17.840 17.750 17.920 17.610 975,778 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLIN7 29/05/2014 Call 16.000 1.910 1.910 0.000   0 1.755
SHLIM7 29/05/2014 Put 16.000 0.025 0.025 0.000   0 0.035
SHLIO7 29/05/2014 Call 16.010 1.900 1.900 0.000   0 1.745
SHLIP7 29/05/2014 Put 16.010 0.025 0.025 0.000   0 0.035
SHLEX7 29/05/2014 Call 16.500 1.435 1.435 0.000   0 1.295
SHLEY7 29/05/2014 Put 16.500 0.050 0.050 0.000   0 0.075
SHLIR7 29/05/2014 Call 16.510 1.425 1.425 0.000   0 1.285
SHLIQ7 29/05/2014 Put 16.510 0.050 0.050 0.000   80 0.075
SHLER7 29/05/2014 Call 17.000 0.995 0.995 0.000   0 0.875
SHLES7 29/05/2014 Put 17.000 0.105 0.105 0.000   30 0.150
SHLIS7 29/05/2014 Call 17.010 0.985 0.985 0.000   0 0.865
SHLIT7 29/05/2014 Put 17.010 0.105 0.105 0.000   75 0.150
SHLET7 29/05/2014 Call 17.500 0.605 0.605 0.000   10 0.520
SHLEU7 29/05/2014 Put 17.500 0.220 0.220 0.000   85 0.300
SHLEP7 29/05/2014 Call 18.000 0.310 0.310 0.270 28 204 0.265
SHLEQ7 29/05/2014 Put 18.000 0.435 0.435 0.000   0 0.550
SHLEV7 29/05/2014 Call 18.500 0.140 0.140 0.000   0 0.115
SHLEW7 29/05/2014 Put 18.500 0.765 0.765 0.000   0 0.900
SHLG67 29/05/2014 Call 19.000 0.055 0.055 0.000   0 0.040
SHLG77 29/05/2014 Put 19.000 1.185 1.185 0.000   0 1.340
SHLDO7 26/06/2014 Call 14.500 3.435 3.435 0.000   0 3.265
SHLDN7 26/06/2014 Put 14.500 0.003 0.003 0.000   1 0.006
SHLIU7 26/06/2014 Call 15.500 2.465 2.465 0.000   0 2.305
SHLIV7 26/06/2014 Put 15.500 0.025 0.025 0.000   0 0.040
SHLIX7 26/06/2014 Call 16.000 1.995 1.995 0.000   0 1.845
SHLIW7 26/06/2014 Put 16.000 0.055 0.055 0.000   0 0.075
SHLIY7 26/06/2014 Call 16.010 1.985 1.985 0.000   0 1.835
SHLIZ7 26/06/2014 Put 16.010 0.055 0.055 0.000   0 0.075
SHLEZ7 26/06/2014 Call 16.500 1.545 1.545 0.000   0 1.405
SHLF17 26/06/2014 Put 16.500 0.105 0.105 0.000   50 0.145
SHLJ27 26/06/2014 Call 16.510 1.535 1.535 0.000   0 1.400
SHLJ17 26/06/2014 Put 16.510 0.105 0.105 0.000   0 0.145
SHLF67 26/06/2014 Call 17.000 1.125 1.125 0.000   0 1.010
SHLF77 26/06/2014 Put 17.000 0.190 0.190 0.000   130 0.250
SHLF27 26/06/2014 Call 17.500 0.760 0.760 0.710 59 112 0.665
SHLF37 26/06/2014 Put 17.500 0.335 0.335 0.000   0 0.425
SHLF87 26/06/2014 Call 18.000 0.470 0.470 0.000   200 0.405
SHLF97 26/06/2014 Put 18.000 0.555 0.555 0.000 14 138 0.670
SHLF47 26/06/2014 Call 18.500 0.265 0.265 0.000   0 0.225
SHLF57 26/06/2014 Put 18.500 0.865 0.865 0.000   0 0.995
SHLG87 26/06/2014 Call 19.000 0.135 0.135 0.000   400 0.115
SHLG97 26/06/2014 Put 19.000 1.245 1.245 0.000   0 1.390
SHLFQ7 24/07/2014 Call 11.010 6.905 6.905 0.000   0 6.735
SHLFP7 24/07/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLFR7 24/07/2014 Call 12.010 5.910 5.910 0.000   0 5.740
SHLFS7 24/07/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLFU7 24/07/2014 Call 13.010 4.915 4.915 0.000   0 4.750
SHLFT7 24/07/2014 Put 13.010 0.000 0.000 0.000   400 0.000
SHLFV7 24/07/2014 Call 14.010 3.925 3.925 0.000   0 3.760
SHLFW7 24/07/2014 Put 14.010 0.002 0.002 0.000   0 0.003
SHLFY7 24/07/2014 Call 15.010 2.955 2.955 0.000   0 2.795
SHLFX7 24/07/2014 Put 15.010 0.020 0.020 0.000   400 0.025
SHLGX7 24/07/2014 Call 15.410 2.580 2.580 0.000   0 2.430
SHLGW7 24/07/2014 Put 15.410 0.040 0.040 0.000   0 0.050
SHLGY7 24/07/2014 Call 15.510 2.490 2.490 0.000   0 2.340
SHLGZ7 24/07/2014 Put 15.510 0.045 0.045 0.000   0 0.055
SHLFZ7 24/07/2014 Call 16.010 2.050 2.050 0.000   0 1.910
SHLG17 24/07/2014 Put 16.010 0.090 0.090 0.000   0 0.115
SHLFF7 24/07/2014 Call 16.500 1.650 1.650 0.000   0 1.525
SHLFG7 24/07/2014 Put 16.500 0.175 0.175 0.000   0 0.210
SHLFL7 24/07/2014 Call 17.000 1.265 1.265 0.000   0 1.150
SHLFM7 24/07/2014 Put 17.000 0.280 0.280 0.000   20 0.330
SHLFJ7 24/07/2014 Call 17.500 0.915 0.915 0.000   0 0.825
SHLFK7 24/07/2014 Put 17.500 0.435 0.435 0.000   0 0.510
SHLFN7 24/07/2014 Call 18.000 0.620 0.620 0.000   0 0.550
SHLFO7 24/07/2014 Put 18.000 0.665 0.665 0.000   0 0.755
SHLFH7 24/07/2014 Call 18.500 0.395 0.395 0.000   0 0.350
SHLFI7 24/07/2014 Put 18.500 0.965 0.965 0.000   0 1.075
SHLGK7 24/07/2014 Call 19.000 0.235 0.235 0.000   0 0.205
SHLGL7 24/07/2014 Put 19.000 1.325 1.325 0.000   0 1.455
SHLIJ7 28/08/2014 Call 11.010 6.930 6.930 0.000   0 6.760
SHLII7 28/08/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLIG7 28/08/2014 Call 12.010 5.940 5.940 0.000   0 5.770
SHLIH7 28/08/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLIF7 28/08/2014 Call 13.010 4.950 4.950 0.000   0 4.785
SHLI97 28/08/2014 Put 13.010 0.001 0.001 0.000   0 0.002
SHLI77 28/08/2014 Call 14.010 3.970 3.970 0.000   0 3.805
SHLI87 28/08/2014 Put 14.010 0.010 0.010 0.000   0 0.015
SHLI67 28/08/2014 Call 15.010 3.015 3.015 0.000   0 2.865
SHLI57 28/08/2014 Put 15.010 0.045 0.045 0.000   0 0.060
SHLI37 28/08/2014 Call 15.510 2.565 2.565 0.000   0 2.420
SHLI47 28/08/2014 Put 15.510 0.090 0.090 0.000   0 0.110
SHLI27 28/08/2014 Call 16.010 2.140 2.140 0.000   0 2.005
SHLI17 28/08/2014 Put 16.010 0.155 0.155 0.000   0 0.190
SHLGM7 28/08/2014 Call 16.500 1.755 1.755 0.000   0 1.635
SHLGN7 28/08/2014 Put 16.500 0.260 0.260 0.000   0 0.305
SHLGQ7 28/08/2014 Call 17.000 1.385 1.385 0.000   0 1.285
SHLGR7 28/08/2014 Put 17.000 0.385 0.385 0.000   0 0.445
SHLGO7 28/08/2014 Call 17.500 1.060 1.060 0.000   0 0.970
SHLGP7 28/08/2014 Put 17.500 0.555 0.555 0.000   0 0.635
SHLGS7 28/08/2014 Call 18.000 0.785 0.785 0.000   0 0.705
SHLGT7 28/08/2014 Put 18.000 0.780 0.780 0.000   0 0.875
SHLGU7 28/08/2014 Call 18.500 0.555 0.555 0.000   0 0.495
SHLGV7 28/08/2014 Put 18.500 1.060 1.060 0.000   0 1.165
SHLIK7 28/08/2014 Call 19.000 0.370 0.370 0.000   0 0.335
SHLIL7 28/08/2014 Put 19.000 1.390 1.390 0.000   0 1.515
SHLJ97 25/09/2014 Call 16.500 1.785 1.785 0.000   0 1.670
SHLJA7 25/09/2014 Put 16.500 0.420 0.420 0.000   20 0.485
SHLJ57 25/09/2014 Call 17.000 1.430 1.430 0.000   0 1.325
SHLJ67 25/09/2014 Put 17.000 0.585 0.585 0.000   0 0.670
SHLJB7 25/09/2014 Call 17.500 1.110 1.110 0.000   0 1.020
SHLJC7 25/09/2014 Put 17.500 0.805 0.805 0.000   0 0.895
SHLJ37 25/09/2014 Call 18.000 0.840 0.840 0.000   0 0.760
SHLJ47 25/09/2014 Put 18.000 1.065 1.065 0.000   0 1.165
SHLJ77 25/09/2014 Call 18.500 0.610 0.610 0.000   0 0.550
SHLJ87 25/09/2014 Put 18.500 1.365 1.365 0.000   0 1.475
SHLJD7 25/09/2014 Call 19.000 0.420 0.420 0.000   0 0.385
SHLJE7 25/09/2014 Put 19.000 1.705 1.705 0.000   0 1.830
SHLJN7 30/10/2014 Call 16.500 1.890 1.890 0.000      
SHLJO7 30/10/2014 Put 16.500 0.545 0.545 0.000      
SHLJJ7 30/10/2014 Call 17.000 1.540 1.540 0.000      
SHLJK7 30/10/2014 Put 17.000 0.710 0.710 0.000      
SHLJF7 30/10/2014 Call 17.500 1.235 1.235 0.000      
SHLJG7 30/10/2014 Put 17.500 0.925 0.925 0.000      
SHLJL7 30/10/2014 Call 18.000 0.960 0.960 0.000      
SHLJM7 30/10/2014 Put 18.000 1.175 1.175 0.000      
SHLJH7 30/10/2014 Call 18.500 0.715 0.715 0.000      
SHLJI7 30/10/2014 Put 18.500 1.465 1.465 0.000      

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.