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 17.610 Up 0.110 17.390 17.630 17.630 17.730 17.480 682,186 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 1.120 1.120 0.000   0 1.120
SHLEI7 23/04/2014 Put 16.500 0.001 0.001 0.000   0 0.001
SHLEL7 23/04/2014 Call 17.000 0.625 0.625 0.000   0 0.625
SHLEM7 23/04/2014 Put 17.000 0.010 0.010 0.000   500 0.010
SHLEF7 23/04/2014 Call 17.500 0.210 0.210 0.000   200 0.210
SHLEG7 23/04/2014 Put 17.500 0.095 0.095 0.000   20 0.095
SHLEJ7 23/04/2014 Call 18.000 0.015 0.015 0.000   0 0.015
SHLEK7 23/04/2014 Put 18.000 0.410 0.410 0.000   0 0.410
SHLEN7 23/04/2014 Call 18.500 0.000 0.000 0.000   0 0.000
SHLEO7 23/04/2014 Put 18.500 0.890 0.890 0.000   0 0.890
SHLG47 23/04/2014 Call 19.000 0.000 0.000 0.000   0 0.000
SHLG57 23/04/2014 Put 19.000 1.390 1.390 0.000   0 1.390
SHLIN7 29/05/2014 Call 16.000 1.715 1.715 0.000   0 1.715
SHLIM7 29/05/2014 Put 16.000 0.045 0.045 0.000   0 0.045
SHLIO7 29/05/2014 Call 16.010 1.705 1.705 0.000   0 1.705
SHLIP7 29/05/2014 Put 16.010 0.045 0.045 0.000   0 0.045
SHLEX7 29/05/2014 Call 16.500 1.260 1.260 0.000   0 1.260
SHLEY7 29/05/2014 Put 16.500 0.090 0.090 0.000   0 0.090
SHLIR7 29/05/2014 Call 16.510 1.255 1.255 0.000   0 1.255
SHLIQ7 29/05/2014 Put 16.510 0.090 0.090 0.000   80 0.090
SHLER7 29/05/2014 Call 17.000 0.855 0.855 0.000   0 0.855
SHLES7 29/05/2014 Put 17.000 0.185 0.185 0.000   30 0.185
SHLIS7 29/05/2014 Call 17.010 0.845 0.845 0.000   0 0.845
SHLIT7 29/05/2014 Put 17.010 0.185 0.185 0.000   75 0.185
SHLET7 29/05/2014 Call 17.500 0.515 0.515 0.000   10 0.515
SHLEU7 29/05/2014 Put 17.500 0.350 0.350 0.000   85 0.350
SHLEP7 29/05/2014 Call 18.000 0.265 0.265 0.000   200 0.265
SHLEQ7 29/05/2014 Put 18.000 0.610 0.610 0.000   0 0.610
SHLEV7 29/05/2014 Call 18.500 0.115 0.115 0.000   0 0.115
SHLEW7 29/05/2014 Put 18.500 0.970 0.970 0.000   0 0.970
SHLG67 29/05/2014 Call 19.000 0.040 0.040 0.000   0 0.040
SHLG77 29/05/2014 Put 19.000 1.405 1.405 0.000   0 1.405
SHLDO7 26/06/2014 Call 14.500 3.220 3.220 0.000   0 3.220
SHLDN7 26/06/2014 Put 14.500 0.020 0.020 0.000   1 0.020
SHLIU7 26/06/2014 Call 15.500 2.265 2.265 0.000   0 2.265
SHLIV7 26/06/2014 Put 15.500 0.050 0.050 0.000   0 0.050
SHLIX7 26/06/2014 Call 16.000 1.810 1.810 0.000   0 1.810
SHLIW7 26/06/2014 Put 16.000 0.090 0.090 0.000   0 0.090
SHLIY7 26/06/2014 Call 16.010 1.800 1.800 0.000   0 1.800
SHLIZ7 26/06/2014 Put 16.010 0.090 0.090 0.000   0 0.090
SHLEZ7 26/06/2014 Call 16.500 1.385 1.385 0.000   0 1.385
SHLF17 26/06/2014 Put 16.500 0.160 0.160 0.000   50 0.160
SHLJ27 26/06/2014 Call 16.510 1.375 1.375 0.000   0 1.375
SHLJ17 26/06/2014 Put 16.510 0.160 0.160 0.000   0 0.160
SHLF67 26/06/2014 Call 17.000 0.995 0.995 0.000   0 0.995
SHLF77 26/06/2014 Put 17.000 0.280 0.280 0.000   130 0.280
SHLF27 26/06/2014 Call 17.500 0.665 0.665 0.000   57 0.665
SHLF37 26/06/2014 Put 17.500 0.465 0.465 0.000   0 0.465
SHLF87 26/06/2014 Call 18.000 0.405 0.405 0.000   200 0.405
SHLF97 26/06/2014 Put 18.000 0.725 0.725 0.000   138 0.725
SHLF47 26/06/2014 Call 18.500 0.215 0.215 0.000   0 0.215
SHLF57 26/06/2014 Put 18.500 1.055 1.055 0.000   0 1.055
SHLG87 26/06/2014 Call 19.000 0.110 0.110 0.000   400 0.110
SHLG97 26/06/2014 Put 19.000 1.450 1.450 0.000   0 1.450
SHLFQ7 24/07/2014 Call 11.010 6.680 6.680 0.000   0 6.680
SHLFP7 24/07/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLFR7 24/07/2014 Call 12.010 5.685 5.685 0.000   0 5.685
SHLFS7 24/07/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLFU7 24/07/2014 Call 13.010 4.695 4.695 0.000   0 4.695
SHLFT7 24/07/2014 Put 13.010 0.001 0.001 0.000   400 0.001
SHLFV7 24/07/2014 Call 14.010 3.710 3.710 0.000   0 3.710
SHLFW7 24/07/2014 Put 14.010 0.007 0.007 0.000   0 0.007
SHLFY7 24/07/2014 Call 15.010 2.750 2.750 0.000   0 2.750
SHLFX7 24/07/2014 Put 15.010 0.040 0.040 0.000   400 0.040
SHLGX7 24/07/2014 Call 15.410 2.390 2.390 0.000   0 2.390
SHLGW7 24/07/2014 Put 15.410 0.070 0.070 0.000   0 0.070
SHLGY7 24/07/2014 Call 15.510 2.300 2.300 0.000   0 2.300
SHLGZ7 24/07/2014 Put 15.510 0.085 0.085 0.000   0 0.085
SHLFZ7 24/07/2014 Call 16.010 1.875 1.875 0.000   0 1.875
SHLG17 24/07/2014 Put 16.010 0.155 0.155 0.000   0 0.155
SHLFF7 24/07/2014 Call 16.500 1.495 1.495 0.000   0 1.495
SHLFG7 24/07/2014 Put 16.500 0.260 0.260 0.000   0 0.260
SHLFL7 24/07/2014 Call 17.000 1.135 1.135 0.000   0 1.135
SHLFM7 24/07/2014 Put 17.000 0.400 0.400 0.000   20 0.400
SHLFJ7 24/07/2014 Call 17.500 0.825 0.825 0.000   0 0.825
SHLFK7 24/07/2014 Put 17.500 0.585 0.585 0.000   0 0.585
SHLFN7 24/07/2014 Call 18.000 0.565 0.565 0.000   0 0.565
SHLFO7 24/07/2014 Put 18.000 0.835 0.835 0.000   0 0.835
SHLFH7 24/07/2014 Call 18.500 0.365 0.365 0.000   0 0.365
SHLFI7 24/07/2014 Put 18.500 1.145 1.145 0.000   0 1.145
SHLGK7 24/07/2014 Call 19.000 0.220 0.220 0.000   0 0.220
SHLGL7 24/07/2014 Put 19.000 1.515 1.515 0.000   0 1.515
SHLIJ7 28/08/2014 Call 11.010 6.710 6.710 0.000   0 6.710
SHLII7 28/08/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLIG7 28/08/2014 Call 12.010 5.720 5.720 0.000   0 5.720
SHLIH7 28/08/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLIF7 28/08/2014 Call 13.010 4.730 4.730 0.000   0 4.730
SHLI97 28/08/2014 Put 13.010 0.002 0.002 0.000   0 0.002
SHLI77 28/08/2014 Call 14.010 3.755 3.755 0.000   0 3.755
SHLI87 28/08/2014 Put 14.010 0.015 0.015 0.000   0 0.015
SHLI67 28/08/2014 Call 15.010 2.815 2.815 0.000   0 2.815
SHLI57 28/08/2014 Put 15.010 0.065 0.065 0.000   0 0.065
SHLI37 28/08/2014 Call 15.510 2.375 2.375 0.000   0 2.375
SHLI47 28/08/2014 Put 15.510 0.120 0.120 0.000   0 0.120
SHLI27 28/08/2014 Call 16.010 1.965 1.965 0.000   0 1.965
SHLI17 28/08/2014 Put 16.010 0.200 0.200 0.000   0 0.200
SHLGM7 28/08/2014 Call 16.500 1.595 1.595 0.000   0 1.595
SHLGN7 28/08/2014 Put 16.500 0.325 0.325 0.000   0 0.325
SHLGQ7 28/08/2014 Call 17.000 1.250 1.250 0.000   0 1.250
SHLGR7 28/08/2014 Put 17.000 0.470 0.470 0.000   0 0.470
SHLGO7 28/08/2014 Call 17.500 0.945 0.945 0.000   0 0.945
SHLGP7 28/08/2014 Put 17.500 0.665 0.665 0.000   0 0.665
SHLGS7 28/08/2014 Call 18.000 0.685 0.685 0.000   0 0.685
SHLGT7 28/08/2014 Put 18.000 0.910 0.910 0.000   0 0.910
SHLGU7 28/08/2014 Call 18.500 0.485 0.485 0.000   0 0.485
SHLGV7 28/08/2014 Put 18.500 1.210 1.210 0.000   0 1.210
SHLIK7 28/08/2014 Call 19.000 0.325 0.325 0.000   0 0.325
SHLIL7 28/08/2014 Put 19.000 1.570 1.570 0.000   0 1.570
SHLJ97 25/09/2014 Call 16.500 1.635 1.635 0.000   0 1.635
SHLJA7 25/09/2014 Put 16.500 0.515 0.515 0.000   20 0.515
SHLJ57 25/09/2014 Call 17.000 1.295 1.295 0.000   0 1.295
SHLJ67 25/09/2014 Put 17.000 0.700 0.700 0.000   0 0.700
SHLJB7 25/09/2014 Call 17.500 1.000 1.000 0.000   0 1.000
SHLJC7 25/09/2014 Put 17.500 0.925 0.925 0.000   0 0.925
SHLJ37 25/09/2014 Call 18.000 0.745 0.745 0.000   0 0.745
SHLJ47 25/09/2014 Put 18.000 1.200 1.200 0.000   0 1.200
SHLJ77 25/09/2014 Call 18.500 0.540 0.540 0.000   0 0.540
SHLJ87 25/09/2014 Put 18.500 1.520 1.520 0.000   0 1.520
SHLJD7 25/09/2014 Call 19.000 0.375 0.375 0.000   0 0.375
SHLJE7 25/09/2014 Put 19.000 1.885 1.885 0.000   0 1.885

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.