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 * 18.170 Up 0.150 18.150 18.240 18.010 18.260 18.010 1,202,561 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SHLIJ7 28/08/2014 Call 11.010 7.180 7.180 0.000   0 7.180
SHLII7 28/08/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLIG7 28/08/2014 Call 12.010 6.185 6.185 0.000   0 6.185
SHLIH7 28/08/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLIF7 28/08/2014 Call 13.010 5.185 5.185 0.000   0 5.185
SHLI97 28/08/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SHLI77 28/08/2014 Call 14.010 4.185 4.185 0.000   0 4.185
SHLI87 28/08/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SHLI67 28/08/2014 Call 15.010 3.190 3.190 0.000   0 3.190
SHLI57 28/08/2014 Put 15.010 0.000 0.000 0.000   0 0.000
SHLI37 28/08/2014 Call 15.510 2.690 2.690 0.000   0 2.690
SHLI47 28/08/2014 Put 15.510 0.001 0.001 0.000   0 0.001
SHLK67 28/08/2014 Call 16.000 2.205 2.205 0.000   0 2.205
SHLK77 28/08/2014 Put 16.000 0.003 0.003 0.000   0 0.003
SHLI27 28/08/2014 Call 16.010 2.195 2.195 0.000   0 2.195
SHLI17 28/08/2014 Put 16.010 0.003 0.003 0.000   0 0.003
SHLGM7 28/08/2014 Call 16.500 1.720 1.720 0.000   0 1.720
SHLGN7 28/08/2014 Put 16.500 0.015 0.015 0.000   0 0.015
SHLLC7 28/08/2014 Call 16.510 1.710 1.710 0.000   0 1.710
SHLLB7 28/08/2014 Put 16.510 0.015 0.015 0.000   0 0.015
SHLGQ7 28/08/2014 Call 17.000 1.255 1.255 0.000   0 1.255
SHLGR7 28/08/2014 Put 17.000 0.040 0.040 0.000   0 0.040
SHLL97 28/08/2014 Call 17.010 1.245 1.245 0.000   0 1.245
SHLLA7 28/08/2014 Put 17.010 0.045 0.045 0.000   0 0.045
SHLGO7 28/08/2014 Call 17.500 0.825 0.825 0.000   0 0.825
SHLGP7 28/08/2014 Put 17.500 0.105 0.105 0.000   0 0.105
SHLL87 28/08/2014 Call 17.510 0.815 0.815 0.000   0 0.815
SHLL77 28/08/2014 Put 17.510 0.110 0.110 0.000   0 0.110
SHLGS7 28/08/2014 Call 18.000 0.455 0.455 0.000   0 0.455
SHLGT7 28/08/2014 Put 18.000 0.245 0.245 0.000   0 0.245
SHLGU7 28/08/2014 Call 18.500 0.200 0.200 0.000   0 0.200
SHLGV7 28/08/2014 Put 18.500 0.515 0.515 0.490 80 0 0.515
SHLIK7 28/08/2014 Call 19.000 0.065 0.065 0.000   0 0.065
SHLIL7 28/08/2014 Put 19.000 0.915 0.915 0.000   0 0.915
SHLJX7 28/08/2014 Call 19.500 0.015 0.015 0.000   0 0.015
SHLJY7 28/08/2014 Put 19.500 1.375 1.375 0.000   0 1.375
SHLK87 25/09/2014 Call 16.000 2.215 2.215 0.000   0 2.215
SHLK97 25/09/2014 Put 16.000 0.050 0.050 0.000   0 0.050
SHLJ97 25/09/2014 Call 16.500 1.720 1.720 0.000   0 1.720
SHLJA7 25/09/2014 Put 16.500 0.090 0.090 0.000   0 0.090
SHLJ57 25/09/2014 Call 17.000 1.245 1.245 0.000   0 1.245
SHLJ67 25/09/2014 Put 17.000 0.165 0.165 0.000   0 0.165
SHLJB7 25/09/2014 Call 17.500 0.815 0.815 0.000   0 0.815
SHLJC7 25/09/2014 Put 17.500 0.305 0.305 0.000   0 0.305
SHLJ37 25/09/2014 Call 18.000 0.460 0.460 0.000   0 0.460
SHLJ47 25/09/2014 Put 18.000 0.520 0.520 0.000   0 0.520
SHLJ77 25/09/2014 Call 18.500 0.220 0.220 0.200 50 0 0.220
SHLJ87 25/09/2014 Put 18.500 0.835 0.835 0.000   0 0.835
SHLJD7 25/09/2014 Call 19.000 0.085 0.085 0.000   0 0.085
SHLJE7 25/09/2014 Put 19.000 1.235 1.235 0.000   0 1.235
SHLJZ7 25/09/2014 Call 19.500 0.035 0.035 0.000   0 0.035
SHLK17 25/09/2014 Put 19.500 1.690 1.690 0.000   0 1.690
SHLKA7 30/10/2014 Call 16.000 2.220 2.220 0.000   0 2.220
SHLKB7 30/10/2014 Put 16.000 0.095 0.095 0.000   0 0.095
SHLJN7 30/10/2014 Call 16.500 1.740 1.740 0.000   0 1.740
SHLJO7 30/10/2014 Put 16.500 0.155 0.155 0.000   0 0.155
SHLJJ7 30/10/2014 Call 17.000 1.285 1.285 0.000   0 1.285
SHLJK7 30/10/2014 Put 17.000 0.255 0.255 0.000   0 0.255
SHLJF7 30/10/2014 Call 17.500 0.880 0.880 0.000   0 0.880
SHLJG7 30/10/2014 Put 17.500 0.405 0.405 0.000   0 0.405
SHLJL7 30/10/2014 Call 18.000 0.555 0.555 0.000   0 0.555
SHLJM7 30/10/2014 Put 18.000 0.625 0.625 0.000   0 0.625
SHLJH7 30/10/2014 Call 18.500 0.315 0.315 0.000   0 0.315
SHLJI7 30/10/2014 Put 18.500 0.920 0.920 0.000   0 0.920
SHLJP7 30/10/2014 Call 19.000 0.155 0.155 0.150 100 0 0.155
SHLJQ7 30/10/2014 Put 19.000 1.290 1.290 0.000   0 1.290
SHLK27 30/10/2014 Call 19.500 0.060 0.060 0.055 2 0 0.060
SHLK37 30/10/2014 Put 19.500 1.715 1.715 0.000   0 1.715
SHLKM7 27/11/2014 Call 11.010 6.855 6.855 0.000   0 6.855
SHLKN7 27/11/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLKP7 27/11/2014 Call 12.010 5.865 5.865 0.000   0 5.865
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 4.875 4.875 0.000   0 4.875
SHLKR7 27/11/2014 Put 13.010 0.001 0.001 0.000   0 0.001
SHLKT7 27/11/2014 Call 14.010 3.885 3.885 0.000   0 3.885
SHLKS7 27/11/2014 Put 14.010 0.006 0.006 0.000   0 0.006
SHLKU7 27/11/2014 Call 15.010 2.925 2.925 0.000   0 2.925
SHLKV7 27/11/2014 Put 15.010 0.035 0.035 0.000   0 0.035
SHLKY7 27/11/2014 Call 16.000 2.225 2.225 0.000   0 2.225
SHLKZ7 27/11/2014 Put 16.000 0.135 0.135 0.000   0 0.135
SHLKG7 27/11/2014 Call 16.500 1.755 1.755 0.000   0 1.755
SHLKH7 27/11/2014 Put 16.500 0.215 0.215 0.000   0 0.215
SHLKI7 27/11/2014 Call 17.000 1.325 1.325 0.000   0 1.325
SHLKJ7 27/11/2014 Put 17.000 0.330 0.330 0.000   0 0.330
SHLKE7 27/11/2014 Call 17.500 0.955 0.955 0.000   0 0.955
SHLKF7 27/11/2014 Put 17.500 0.490 0.490 0.000   0 0.490
SHLKK7 27/11/2014 Call 18.000 0.655 0.655 0.000   0 0.655
SHLKL7 27/11/2014 Put 18.000 0.710 0.710 0.000   0 0.710
SHLKC7 27/11/2014 Call 18.500 0.425 0.425 0.000   0 0.425
SHLKD7 27/11/2014 Put 18.500 1.000 1.000 0.000   0 1.000
SHLKW7 27/11/2014 Call 19.000 0.260 0.260 0.000   0 0.260
SHLKX7 27/11/2014 Put 19.000 1.350 1.350 0.000   0 1.350
SHLLF7 18/12/2014 Call 16.500 1.780 1.780 0.000   0 1.780
SHLLG7 18/12/2014 Put 16.500 0.250 0.250 0.000   0 0.250
SHLLL7 18/12/2014 Call 17.000 1.365 1.365 0.000   0 1.365
SHLLM7 18/12/2014 Put 17.000 0.370 0.370 0.000   0 0.370
SHLLH7 18/12/2014 Call 17.500 1.010 1.010 0.000   0 1.010
SHLLI7 18/12/2014 Put 17.500 0.540 0.540 0.000   0 0.540
SHLLJ7 18/12/2014 Call 18.000 0.725 0.725 0.000   0 0.725
SHLLK7 18/12/2014 Put 18.000 0.760 0.760 0.000   0 0.760
SHLLD7 18/12/2014 Call 18.500 0.495 0.495 0.000   0 0.495
SHLLE7 18/12/2014 Put 18.500 1.040 1.040 0.000   0 1.040
SHLLT7 18/12/2014 Call 19.000 0.320 0.320 0.000   0 0.320
SHLLU7 18/12/2014 Put 19.000 1.385 1.385 0.000   0 1.385
SHLM37 29/01/2015 Call 17.000 1.460 1.460 0.000   0 1.460
SHLM47 29/01/2015 Put 17.000 0.435 0.435 0.000   0 0.435
SHLLY7 29/01/2015 Call 17.500 1.125 1.125 0.000   0 1.125
SHLLZ7 29/01/2015 Put 17.500 0.610 0.610 0.000   0 0.610
SHLM17 29/01/2015 Call 18.000 0.845 0.845 0.000   0 0.845
SHLM27 29/01/2015 Put 18.000 0.835 0.835 0.000   0 0.835
SHLLW7 29/01/2015 Call 18.500 0.610 0.610 0.000   0 0.610
SHLLX7 29/01/2015 Put 18.500 1.105 1.105 0.000   0 1.105
SHLM57 29/01/2015 Call 19.000 0.420 0.420 0.000   0 0.420
SHLM67 29/01/2015 Put 19.000 1.440 1.440 0.000   0 1.440

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.