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 20.940 Up 0.310 20.800 20.990 20.800 20.970 20.650 1,246,734 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLW77 28/05/2015 Call 14.000 6.970 6.970 0.000   0 6.970
SHLW87 28/05/2015 Put 14.000 0.000 0.000 0.000   0 0.000
SHLVK7 28/05/2015 Call 14.500 6.470 6.470 0.000   0 6.470
SHLVL7 28/05/2015 Put 14.500 0.000 0.000 0.000   0 0.000
SHLW37 28/05/2015 Call 15.000 5.970 5.970 0.000   0 5.970
SHLW47 28/05/2015 Put 15.000 0.000 0.000 0.000   0 0.000
SHLVI7 28/05/2015 Call 15.500 5.470 5.470 0.000   0 5.470
SHLVJ7 28/05/2015 Put 15.500 0.000 0.000 0.000   0 0.000
SHLW17 28/05/2015 Call 16.000 4.975 4.975 0.000   0 4.975
SHLW27 28/05/2015 Put 16.000 0.000 0.000 0.000   0 0.000
SHLVM7 28/05/2015 Call 16.500 4.475 4.475 0.000   0 4.475
SHLVN7 28/05/2015 Put 16.500 0.000 0.000 0.000   0 0.000
SHLVW7 28/05/2015 Call 17.000 3.975 3.975 0.000   0 3.975
SHLVX7 28/05/2015 Put 17.000 0.001 0.001 0.000   0 0.001
SHLVO7 28/05/2015 Call 17.500 3.475 3.475 0.000   0 3.475
SHLVP7 28/05/2015 Put 17.500 0.003 0.003 0.000   0 0.003
SHLVU7 28/05/2015 Call 18.000 2.980 2.980 0.000   0 2.980
SHLVV7 28/05/2015 Put 18.000 0.009 0.009 0.000   156 0.009
SHLVS7 28/05/2015 Call 18.500 2.485 2.485 0.000   0 2.485
SHLVT7 28/05/2015 Put 18.500 0.020 0.020 0.000   94 0.020
SHLVY7 28/05/2015 Call 19.000 1.995 1.995 0.000   404 1.995
SHLVZ7 28/05/2015 Put 19.000 0.040 0.040 0.000   155 0.040
SHLVQ7 28/05/2015 Call 19.500 1.530 1.530 0.000   250 1.530
SHLVR7 28/05/2015 Put 19.500 0.085 0.085 0.000   1,200 0.085
SHLVE7 28/05/2015 Call 20.000 1.100 1.100 0.000   570 1.100
SHLVF7 28/05/2015 Put 20.000 0.160 0.160 0.000   940 0.160
SHLW57 28/05/2015 Call 20.500 0.735 0.735 0.000   404 0.735
SHLW67 28/05/2015 Put 20.500 0.295 0.295 0.000   20 0.295
SHLVG7 28/05/2015 Call 21.000 0.450 0.450 0.000   52 0.450
SHLVH7 28/05/2015 Put 21.000 0.505 0.505 0.000   0 0.505
SHLCX8 28/05/2015 Call 21.010 0.445 0.445 0.000   0 0.445
SHLCY8 28/05/2015 Put 21.010 0.505 0.505 0.000   0 0.505
SHLWD7 28/05/2015 Call 21.500 0.255 0.255 0.225 36 4,229 0.255
SHLWE7 28/05/2015 Put 21.500 0.795 0.795 0.000   0 0.795
SHLD18 28/05/2015 Call 21.510 0.250 0.250 0.155 50 50 0.250
SHLCZ8 28/05/2015 Put 21.510 0.795 0.795 0.000   0 0.795
SHLXC7 28/05/2015 Call 22.000 0.130 0.130 0.000   36 0.130
SHLXD7 28/05/2015 Put 22.000 1.170 1.170 0.000   0 1.170
SHLD28 28/05/2015 Call 22.010 0.130 0.130 0.000   0 0.130
SHLD38 28/05/2015 Put 22.010 1.165 1.165 0.000   0 1.165
SHLXH7 28/05/2015 Call 22.500 0.065 0.065 0.000   0 0.065
SHLXI7 28/05/2015 Put 22.500 1.600 1.600 0.000   0 1.600
SHLZ17 28/05/2015 Call 23.000 0.035 0.035 0.000   0 0.035
SHLZ27 28/05/2015 Put 23.000 2.075 2.075 0.000   0 2.075
SHLB78 28/05/2015 Call 23.500 0.015 0.015 0.000   0 0.015
SHLB88 28/05/2015 Put 23.500 2.560 2.560 0.000   0 2.560
SHLBP8 28/05/2015 Call 24.000 0.009 0.009 0.000   0 0.009
SHLBQ8 28/05/2015 Put 24.000 3.060 3.060 0.000   0 3.060
SHLD68 28/05/2015 Call 24.500 0.004 0.004 0.000   0 0.004
SHLD78 28/05/2015 Put 24.500 3.560 3.560 0.000   0 3.560
SHLX47 25/06/2015 Call 14.000 6.995 6.995 0.000   0 6.995
SHLX57 25/06/2015 Put 14.000 0.000 0.000 0.000   0 0.000
SHLWP7 25/06/2015 Call 14.500 6.495 6.495 0.000   0 6.495
SHLWQ7 25/06/2015 Put 14.500 0.000 0.000 0.000   0 0.000
SHLX27 25/06/2015 Call 15.000 5.995 5.995 0.000   0 5.995
SHLX37 25/06/2015 Put 15.000 0.000 0.000 0.000   0 0.000
SHLWJ7 25/06/2015 Call 15.500 5.500 5.500 0.000   0 5.500
SHLWK7 25/06/2015 Put 15.500 0.001 0.001 0.000   0 0.001
SHLWZ7 25/06/2015 Call 16.000 5.000 5.000 0.000   0 5.000
SHLX17 25/06/2015 Put 16.000 0.003 0.003 0.000   0 0.003
SHLWN7 25/06/2015 Call 16.500 4.505 4.505 0.000   0 4.505
SHLWO7 25/06/2015 Put 16.500 0.006 0.006 0.000   0 0.006
SHLWX7 25/06/2015 Call 17.000 4.005 4.005 0.000   0 4.005
SHLWY7 25/06/2015 Put 17.000 0.010 0.010 0.000   0 0.010
SHLWH7 25/06/2015 Call 17.500 3.510 3.510 0.000   0 3.510
SHLWI7 25/06/2015 Put 17.500 0.020 0.020 0.000   0 0.020
SHLWT7 25/06/2015 Call 18.000 3.015 3.015 0.000   0 3.015
SHLWU7 25/06/2015 Put 18.000 0.035 0.035 0.000   0 0.035
SHLWL7 25/06/2015 Call 18.500 2.530 2.530 0.000   50 2.530
SHLWM7 25/06/2015 Put 18.500 0.065 0.065 0.000   10 0.065
SHLWV7 25/06/2015 Call 19.000 2.065 2.065 0.000   47 2.065
SHLWW7 25/06/2015 Put 19.000 0.105 0.105 0.000   0 0.105
SHLX67 25/06/2015 Call 19.500 1.635 1.635 0.000   32 1.635
SHLX77 25/06/2015 Put 19.500 0.170 0.170 0.000   0 0.170
SHLWR7 25/06/2015 Call 20.000 1.240 1.240 0.000   0 1.240
SHLWS7 25/06/2015 Put 20.000 0.275 0.275 0.000   0 0.275
SHLWF7 25/06/2015 Call 20.500 0.900 0.900 0.000   0 0.900
SHLWG7 25/06/2015 Put 20.500 0.430 0.430 0.000   20 0.430
SHLX87 25/06/2015 Call 21.000 0.615 0.615 0.000   1,076 0.615
SHLX97 25/06/2015 Put 21.000 0.645 0.645 0.000   0 0.645
SHLXA7 25/06/2015 Call 21.500 0.400 0.400 0.000   0 0.400
SHLXB7 25/06/2015 Put 21.500 0.925 0.925 0.000   0 0.925
SHLXF7 25/06/2015 Call 22.000 0.245 0.245 0.000   0 0.245
SHLXG7 25/06/2015 Put 22.000 1.270 1.270 0.000   0 1.270
SHLXJ7 25/06/2015 Call 22.500 0.145 0.145 0.000   30 0.145
SHLXK7 25/06/2015 Put 22.500 1.670 1.670 0.000   0 1.670
SHLZ37 25/06/2015 Call 23.000 0.085 0.085 0.000   0 0.085
SHLZ47 25/06/2015 Put 23.000 2.105 2.105 0.000   0 2.105
SHLB98 25/06/2015 Call 23.500 0.050 0.050 0.000   0 0.050
SHLBF8 25/06/2015 Put 23.500 2.575 2.575 0.000   0 2.575
SHLBR8 25/06/2015 Call 24.000 0.035 0.035 0.000   0 0.035
SHLBS8 25/06/2015 Put 24.000 3.065 3.065 0.000   0 3.065
SHLD88 25/06/2015 Call 24.500 0.020 0.020 0.000   0 0.020
SHLD98 25/06/2015 Put 24.500 3.560 3.560 0.000   0 3.560
SHLYH7 30/07/2015 Call 15.500 5.530 5.530 0.000   0 5.530
SHLYI7 30/07/2015 Put 15.500 0.010 0.010 0.000   0 0.010
SHLY77 30/07/2015 Call 16.000 5.035 5.035 0.000   0 5.035
SHLY87 30/07/2015 Put 16.000 0.015 0.015 0.000   0 0.015
SHLYJ7 30/07/2015 Call 16.500 4.540 4.540 0.000   0 4.540
SHLYK7 30/07/2015 Put 16.500 0.025 0.025 0.000   0 0.025
SHLYL7 30/07/2015 Call 17.000 4.045 4.045 0.000   9 4.045
SHLYM7 30/07/2015 Put 17.000 0.040 0.040 0.000   0 0.040
SHLXY7 30/07/2015 Call 17.500 3.555 3.555 0.000   14 3.555
SHLXZ7 30/07/2015 Put 17.500 0.055 0.055 0.000   0 0.055
SHLYN7 30/07/2015 Call 18.000 3.075 3.075 0.000   0 3.075
SHLYO7 30/07/2015 Put 18.000 0.085 0.085 0.000   0 0.085
SHLY17 30/07/2015 Call 18.500 2.615 2.615 0.000   0 2.615
SHLY27 30/07/2015 Put 18.500 0.125 0.125 0.000   70 0.125
SHLYP7 30/07/2015 Call 19.000 2.180 2.180 0.000   0 2.180
SHLYQ7 30/07/2015 Put 19.000 0.185 0.185 0.000   0 0.185
SHLY37 30/07/2015 Call 19.500 1.780 1.780 0.000   0 1.780
SHLY47 30/07/2015 Put 19.500 0.275 0.275 0.000   0 0.275
SHLYR7 30/07/2015 Call 20.000 1.415 1.415 0.000   500 1.415
SHLYS7 30/07/2015 Put 20.000 0.400 0.400 0.000   0 0.400
SHLY57 30/07/2015 Call 20.500 1.085 1.085 0.000   0 1.085
SHLY67 30/07/2015 Put 20.500 0.565 0.565 0.000   0 0.565
SHLYD7 30/07/2015 Call 21.000 0.810 0.810 0.000   25 0.810
SHLYE7 30/07/2015 Put 21.000 0.785 0.785 0.000   0 0.785
SHLY97 30/07/2015 Call 21.500 0.580 0.580 0.000   28 0.580
SHLYA7 30/07/2015 Put 21.500 1.060 1.060 0.000   0 1.060
SHLYF7 30/07/2015 Call 22.000 0.400 0.400 0.000   260 0.400
SHLYG7 30/07/2015 Put 22.000 1.385 1.385 0.000   0 1.385
SHLYB7 30/07/2015 Call 22.500 0.265 0.265 0.000   50 0.265
SHLYC7 30/07/2015 Put 22.500 1.755 1.755 0.000   0 1.755
SHLZ57 30/07/2015 Call 23.000 0.175 0.175 0.000   110 0.175
SHLZ67 30/07/2015 Put 23.000 2.165 2.165 0.000   0 2.165
SHLBG8 30/07/2015 Call 23.500 0.110 0.110 0.000   0 0.110
SHLBH8 30/07/2015 Put 23.500 2.610 2.610 0.000   0 2.610
SHLBT8 30/07/2015 Call 24.000 0.065 0.065 0.000   0 0.065
SHLBU8 30/07/2015 Put 24.000 3.075 3.075 0.000   0 3.075
SHLDK8 30/07/2015 Call 24.500 0.040 0.040 0.000   0 0.040
SHLDL8 30/07/2015 Put 24.500 3.560 3.560 0.000   0 3.560
SHLZJ7 27/08/2015 Call 16.000 5.065 5.065 0.000   0 5.065
SHLZK7 27/08/2015 Put 16.000 0.040 0.040 0.000   0 0.040
SHLZ77 27/08/2015 Call 16.500 4.575 4.575 0.000   0 4.575
SHLZ87 27/08/2015 Put 16.500 0.055 0.055 0.000   0 0.055
SHLZP7 27/08/2015 Call 17.000 4.090 4.090 0.000   25 4.090
SHLZQ7 27/08/2015 Put 17.000 0.075 0.075 0.000   36 0.075
SHLZ97 27/08/2015 Call 17.500 3.615 3.615 0.000   0 3.615
SHLZA7 27/08/2015 Put 17.500 0.105 0.105 0.000   0 0.105
SHLZN7 27/08/2015 Call 18.000 3.155 3.155 0.000   0 3.155
SHLZO7 27/08/2015 Put 18.000 0.140 0.140 0.000   75 0.140
SHLZD7 27/08/2015 Call 18.500 2.715 2.715 0.000   0 2.715
SHLZE7 27/08/2015 Put 18.500 0.195 0.195 0.000   0 0.195
SHLZR7 27/08/2015 Call 19.000 2.305 2.305 0.000   0 2.305
SHLZS7 27/08/2015 Put 19.000 0.275 0.275 0.000   96 0.275
SHLZB7 27/08/2015 Call 19.500 1.920 1.920 0.000   0 1.920
SHLZC7 27/08/2015 Put 19.500 0.380 0.380 0.000   0 0.380
SHLZV7 27/08/2015 Call 20.000 1.565 1.565 0.000   0 1.565
SHLZW7 27/08/2015 Put 20.000 0.520 0.520 0.000   50 0.520
SHLZF7 27/08/2015 Call 20.500 1.250 1.250 0.000   0 1.250
SHLZG7 27/08/2015 Put 20.500 0.700 0.700 0.000   120 0.700
SHLZT7 27/08/2015 Call 21.000 0.975 0.975 0.000   0 0.975
SHLZU7 27/08/2015 Put 21.000 0.920 0.920 0.000   0 0.920
SHLZH7 27/08/2015 Call 21.500 0.745 0.745 0.000   0 0.745
SHLZI7 27/08/2015 Put 21.500 1.190 1.190 0.000   0 1.190
SHLB18 27/08/2015 Call 22.000 0.555 0.555 0.000   0 0.555
SHLB28 27/08/2015 Put 22.000 1.510 1.510 0.000   0 1.510
SHLZL7 27/08/2015 Call 22.500 0.405 0.405 0.380 500 500 0.405
SHLZM7 27/08/2015 Put 22.500 1.865 1.865 0.000   0 1.865
SHLZX7 27/08/2015 Call 23.000 0.290 0.290 0.000   79 0.290
SHLZY7 27/08/2015 Put 23.000 2.255 2.255 0.000   0 2.255
SHLBI8 27/08/2015 Call 23.500 0.210 0.210 0.000   0 0.210
SHLBJ8 27/08/2015 Put 23.500 2.675 2.675 0.000   0 2.675
SHLBV8 27/08/2015 Call 24.000 0.145 0.145 0.000   0 0.145
SHLBW8 27/08/2015 Put 24.000 3.120 3.120 0.000   0 3.120
SHLDM8 27/08/2015 Call 24.500 0.090 0.090 0.000   0 0.090
SHLDN8 27/08/2015 Put 24.500 3.585 3.585 0.000   0 3.585
SHLCF8 24/09/2015 Call 17.000 4.125 4.125 0.000   0 4.125
SHLCG8 24/09/2015 Put 17.000 0.125 0.125 0.000   0 0.125
SHLCL8 24/09/2015 Call 17.500 3.655 3.655 0.000   0 3.655
SHLCM8 24/09/2015 Put 17.500 0.170 0.170 0.000   0 0.170
SHLC48 24/09/2015 Call 18.000 3.200 3.200 0.000   0 3.200
SHLC58 24/09/2015 Put 18.000 0.230 0.230 0.000   0 0.230
SHLCR8 24/09/2015 Call 18.500 2.765 2.765 0.000   0 2.765
SHLCS8 24/09/2015 Put 18.500 0.315 0.315 0.000   0 0.315
SHLC88 24/09/2015 Call 19.000 2.355 2.355 0.000   0 2.355
SHLC98 24/09/2015 Put 19.000 0.425 0.425 0.000   0 0.425
SHLCT8 24/09/2015 Call 19.500 1.970 1.970 0.000   0 1.970
SHLCU8 24/09/2015 Put 19.500 0.565 0.565 0.000   0 0.565
SHLBZ8 24/09/2015 Call 20.000 1.625 1.625 0.000   0 1.625
SHLC18 24/09/2015 Put 20.000 0.745 0.745 0.000   0 0.745
SHLCV8 24/09/2015 Call 20.500 1.310 1.310 0.000   0 1.310
SHLCW8 24/09/2015 Put 20.500 0.960 0.960 0.000   0 0.960
SHLBX8 24/09/2015 Call 21.000 1.040 1.040 0.000   0 1.040
SHLBY8 24/09/2015 Put 21.000 1.215 1.215 0.000   0 1.215
SHLCH8 24/09/2015 Call 21.500 0.815 0.815 0.000   0 0.815
SHLCI8 24/09/2015 Put 21.500 1.510 1.510 0.000   0 1.510
SHLC28 24/09/2015 Call 22.000 0.625 0.625 0.000   0 0.625
SHLC38 24/09/2015 Put 22.000 1.845 1.845 0.000   0 1.845
SHLCJ8 24/09/2015 Call 22.500 0.475 0.475 0.000   100 0.475
SHLCK8 24/09/2015 Put 22.500 2.210 2.210 0.000   0 2.210
SHLCP8 24/09/2015 Call 23.000 0.355 0.355 0.000   0 0.355
SHLCQ8 24/09/2015 Put 23.000 2.600 2.600 0.000   0 2.600
SHLC68 24/09/2015 Call 23.500 0.265 0.265 0.000   0 0.265
SHLC78 24/09/2015 Put 23.500 3.020 3.020 0.000   0 3.020
SHLCN8 24/09/2015 Call 24.000 0.200 0.200 0.000   0 0.200
SHLCO8 24/09/2015 Put 24.000 3.455 3.455 0.000   0 3.455
SHLDO8 24/09/2015 Call 24.500 0.150 0.150 0.000   0 0.150
SHLDP8 24/09/2015 Put 24.500 3.905 3.905 0.000   0 3.905
SHLEO8 29/10/2015 Call 17.000 4.120 4.120 0.000   0 4.120
SHLEP8 29/10/2015 Put 17.000 0.160 0.160 0.000   0 0.160
SHLDS8 29/10/2015 Call 17.500 3.655 3.655 0.000   0 3.655
SHLDT8 29/10/2015 Put 17.500 0.215 0.215 0.000   0 0.215
SHLEM8 29/10/2015 Call 18.000 3.210 3.210 0.000   0 3.210
SHLEN8 29/10/2015 Put 18.000 0.290 0.290 0.000   0 0.290
SHLDQ8 29/10/2015 Call 18.500 2.785 2.785 0.000   0 2.785
SHLDR8 29/10/2015 Put 18.500 0.390 0.390 0.000   0 0.390
SHLEK8 29/10/2015 Call 19.000 2.385 2.385 0.000   0 2.385
SHLEL8 29/10/2015 Put 19.000 0.510 0.510 0.000   0 0.510
SHLDW8 29/10/2015 Call 19.500 2.015 2.015 0.000   0 2.015
SHLDX8 29/10/2015 Put 19.500 0.660 0.660 0.000   0 0.660
SHLEI8 29/10/2015 Call 20.000 1.680 1.680 0.000   0 1.680
SHLEJ8 29/10/2015 Put 20.000 0.845 0.845 0.000   0 0.845
SHLDU8 29/10/2015 Call 20.500 1.380 1.380 0.000   0 1.380
SHLDV8 29/10/2015 Put 20.500 1.065 1.065 0.000   0 1.065
SHLDY8 29/10/2015 Call 21.000 1.125 1.125 0.000   0 1.125
SHLDZ8 29/10/2015 Put 21.000 1.320 1.320 0.000   0 1.320
SHLE98 29/10/2015 Call 21.500 0.900 0.900 0.000   0 0.900
SHLEF8 29/10/2015 Put 21.500 1.615 1.615 0.000   0 1.615
SHLE18 29/10/2015 Call 22.000 0.715 0.715 0.000   0 0.715
SHLE28 29/10/2015 Put 22.000 1.940 1.940 0.000   0 1.940
SHLE78 29/10/2015 Call 22.500 0.555 0.555 0.000   0 0.555
SHLE88 29/10/2015 Put 22.500 2.295 2.295 0.000   0 2.295
SHLE38 29/10/2015 Call 23.000 0.430 0.430 0.000   0 0.430
SHLE48 29/10/2015 Put 23.000 2.680 2.680 0.000   0 2.680
SHLEG8 29/10/2015 Call 23.500 0.335 0.335 0.000   0 0.335
SHLEH8 29/10/2015 Put 23.500 3.085 3.085 0.000   0 3.085
SHLE58 29/10/2015 Call 24.000 0.260 0.260 0.000   0 0.260
SHLE68 29/10/2015 Put 24.000 3.510 3.510 0.000   0 3.510
SHLEQ8 29/10/2015 Call 24.500            
SHLER8 29/10/2015 Put 24.500            
SHLXL7 23/06/2016 Call 18.000 3.295 3.295 0.000   0 3.295
SHLXM7 23/06/2016 Put 18.000 0.485 0.485 0.000   0 0.485
SHLXO7 23/06/2016 Call 22.000 1.045 1.045 0.000   0 1.045
SHLXN7 23/06/2016 Put 22.000 2.330 2.330 0.000   0 2.330

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.