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 18.120 Down -0.040 18.060 18.230 18.200 18.230 18.060 1,095,395 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 7.135 7.135 0.000   0 7.135
SHLII7 28/08/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLIG7 28/08/2014 Call 12.010 6.140 6.140 0.000   0 6.140
SHLIH7 28/08/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLIF7 28/08/2014 Call 13.010 5.140 5.140 0.000   0 5.140
SHLI97 28/08/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SHLI77 28/08/2014 Call 14.010 4.145 4.145 0.000   0 4.145
SHLI87 28/08/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SHLI67 28/08/2014 Call 15.010 3.150 3.150 0.000   0 3.150
SHLI57 28/08/2014 Put 15.010 0.001 0.001 0.000   0 0.001
SHLI37 28/08/2014 Call 15.510 2.655 2.655 0.000   0 2.655
SHLI47 28/08/2014 Put 15.510 0.003 0.003 0.000   0 0.003
SHLK67 28/08/2014 Call 16.000 2.175 2.175 0.000   0 2.175
SHLK77 28/08/2014 Put 16.000 0.010 0.010 0.000   0 0.010
SHLI27 28/08/2014 Call 16.010 2.165 2.165 0.000   0 2.165
SHLI17 28/08/2014 Put 16.010 0.010 0.010 0.000   0 0.010
SHLGM7 28/08/2014 Call 16.500 1.695 1.695 0.000   0 1.695
SHLGN7 28/08/2014 Put 16.500 0.030 0.030 0.000   0 0.030
SHLLC7 28/08/2014 Call 16.510 1.685 1.685 0.000   0 1.685
SHLLB7 28/08/2014 Put 16.510 0.030 0.030 0.000   0 0.030
SHLGQ7 28/08/2014 Call 17.000 1.230 1.230 0.000   0 1.230
SHLGR7 28/08/2014 Put 17.000 0.065 0.065 0.000   0 0.065
SHLL97 28/08/2014 Call 17.010 1.225 1.225 0.000   0 1.225
SHLLA7 28/08/2014 Put 17.010 0.070 0.070 0.000   0 0.070
SHLGO7 28/08/2014 Call 17.500 0.810 0.810 0.000   0 0.810
SHLGP7 28/08/2014 Put 17.500 0.145 0.145 0.000   0 0.145
SHLL87 28/08/2014 Call 17.510 0.800 0.800 0.000   0 0.800
SHLL77 28/08/2014 Put 17.510 0.145 0.145 0.000   0 0.145
SHLGS7 28/08/2014 Call 18.000 0.455 0.455 0.000   0 0.455
SHLGT7 28/08/2014 Put 18.000 0.300 0.300 0.000   0 0.300
SHLGU7 28/08/2014 Call 18.500 0.210 0.210 0.000   0 0.210
SHLGV7 28/08/2014 Put 18.500 0.560 0.560 0.000   0 0.560
SHLIK7 28/08/2014 Call 19.000 0.075 0.075 0.000   0 0.075
SHLIL7 28/08/2014 Put 19.000 0.935 0.935 0.000   0 0.935
SHLJX7 28/08/2014 Call 19.500 0.025 0.025 0.000   0 0.025
SHLJY7 28/08/2014 Put 19.500 1.385 1.385 0.000   0 1.385
SHLK87 25/09/2014 Call 16.000 2.175 2.175 0.000   0 2.175
SHLK97 25/09/2014 Put 16.000 0.060 0.060 0.000   0 0.060
SHLJ97 25/09/2014 Call 16.500 1.690 1.690 0.000   0 1.690
SHLJA7 25/09/2014 Put 16.500 0.110 0.110 0.000   0 0.110
SHLJ57 25/09/2014 Call 17.000 1.230 1.230 0.000   0 1.230
SHLJ67 25/09/2014 Put 17.000 0.200 0.200 0.000   0 0.200
SHLJB7 25/09/2014 Call 17.500 0.810 0.810 0.000   0 0.810
SHLJC7 25/09/2014 Put 17.500 0.350 0.350 0.000   0 0.350
SHLJ37 25/09/2014 Call 18.000 0.475 0.475 0.000   0 0.475
SHLJ47 25/09/2014 Put 18.000 0.585 0.585 0.000   0 0.585
SHLJ77 25/09/2014 Call 18.500 0.240 0.240 0.000   0 0.240
SHLJ87 25/09/2014 Put 18.500 0.910 0.910 0.000   0 0.910
SHLJD7 25/09/2014 Call 19.000 0.105 0.105 0.000   0 0.105
SHLJE7 25/09/2014 Put 19.000 1.310 1.310 0.000   0 1.310
SHLJZ7 25/09/2014 Call 19.500 0.045 0.045 0.000   0 0.045
SHLK17 25/09/2014 Put 19.500 1.760 1.760 0.000   0 1.760
SHLKA7 30/10/2014 Call 16.000 2.185 2.185 0.000   0 2.185
SHLKB7 30/10/2014 Put 16.000 0.115 0.115 0.000   0 0.115
SHLJN7 30/10/2014 Call 16.500 1.710 1.710 0.000   0 1.710
SHLJO7 30/10/2014 Put 16.500 0.180 0.180 0.000   0 0.180
SHLJJ7 30/10/2014 Call 17.000 1.265 1.265 0.000   0 1.265
SHLJK7 30/10/2014 Put 17.000 0.290 0.290 0.000   0 0.290
SHLJF7 30/10/2014 Call 17.500 0.875 0.875 0.000   0 0.875
SHLJG7 30/10/2014 Put 17.500 0.455 0.455 0.000   0 0.455
SHLJL7 30/10/2014 Call 18.000 0.565 0.565 0.000   0 0.565
SHLJM7 30/10/2014 Put 18.000 0.680 0.680 0.000   0 0.680
SHLJH7 30/10/2014 Call 18.500 0.340 0.340 0.000   0 0.340
SHLJI7 30/10/2014 Put 18.500 0.975 0.975 0.000   0 0.975
SHLJP7 30/10/2014 Call 19.000 0.190 0.190 0.000   0 0.190
SHLJQ7 30/10/2014 Put 19.000 1.335 1.335 0.000   0 1.335
SHLK27 30/10/2014 Call 19.500 0.100 0.100 0.000   0 0.100
SHLK37 30/10/2014 Put 19.500 1.755 1.755 0.000   0 1.755
SHLKM7 27/11/2014 Call 11.010 6.810 6.810 0.000   0 6.810
SHLKN7 27/11/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLKP7 27/11/2014 Call 12.010 5.820 5.820 0.000   0 5.820
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 4.830 4.830 0.000   0 4.830
SHLKR7 27/11/2014 Put 13.010 0.001 0.001 0.000   0 0.001
SHLKT7 27/11/2014 Call 14.010 3.845 3.845 0.000   0 3.845
SHLKS7 27/11/2014 Put 14.010 0.008 0.008 0.000   0 0.008
SHLKU7 27/11/2014 Call 15.010 2.890 2.890 0.000   0 2.890
SHLKV7 27/11/2014 Put 15.010 0.040 0.040 0.000   0 0.040
SHLKY7 27/11/2014 Call 16.000 2.195 2.195 0.000   0 2.195
SHLKZ7 27/11/2014 Put 16.000 0.150 0.150 0.000   0 0.150
SHLKG7 27/11/2014 Call 16.500 1.735 1.735 0.000   0 1.735
SHLKH7 27/11/2014 Put 16.500 0.230 0.230 0.000   0 0.230
SHLKI7 27/11/2014 Call 17.000 1.310 1.310 0.000   0 1.310
SHLKJ7 27/11/2014 Put 17.000 0.350 0.350 0.000   0 0.350
SHLKE7 27/11/2014 Call 17.500 0.950 0.950 0.000   0 0.950
SHLKF7 27/11/2014 Put 17.500 0.525 0.525 0.000   0 0.525
SHLKK7 27/11/2014 Call 18.000 0.655 0.655 0.000   0 0.655
SHLKL7 27/11/2014 Put 18.000 0.750 0.750 0.000   0 0.750
SHLKC7 27/11/2014 Call 18.500 0.430 0.430 0.000   0 0.430
SHLKD7 27/11/2014 Put 18.500 1.045 1.045 0.000   0 1.045
SHLKW7 27/11/2014 Call 19.000 0.265 0.265 0.000   0 0.265
SHLKX7 27/11/2014 Put 19.000 1.395 1.395 0.000   0 1.395
SHLLF7 18/12/2014 Call 16.500 1.770 1.770 0.000   0 1.770
SHLLG7 18/12/2014 Put 16.500 0.290 0.290 0.000   0 0.290
SHLLL7 18/12/2014 Call 17.000 1.365 1.365 0.000   0 1.365
SHLLM7 18/12/2014 Put 17.000 0.420 0.420 0.000   0 0.420
SHLLH7 18/12/2014 Call 17.500 1.015 1.015 0.000   0 1.015
SHLLI7 18/12/2014 Put 17.500 0.600 0.600 0.000   0 0.600
SHLLJ7 18/12/2014 Call 18.000 0.730 0.730 0.000   0 0.730
SHLLK7 18/12/2014 Put 18.000 0.830 0.830 0.000   0 0.830
SHLLD7 18/12/2014 Call 18.500 0.505 0.505 0.000   0 0.505
SHLLE7 18/12/2014 Put 18.500 1.115 1.115 0.000   0 1.115
SHLLT7 18/12/2014 Call 19.000 0.335 0.335 0.000   0 0.335
SHLLU7 18/12/2014 Put 19.000 1.460 1.460 0.000   0 1.460
SHLM37 29/01/2015 Call 17.000 1.360 1.360 0.000   0 1.360
SHLM47 29/01/2015 Put 17.000 0.425 0.425 0.000   0 0.425
SHLLY7 29/01/2015 Call 17.500 1.040 1.040 0.000   0 1.040
SHLLZ7 29/01/2015 Put 17.500 0.625 0.625 0.000   0 0.625
SHLM17 29/01/2015 Call 18.000 0.775 0.775 0.000   0 0.775
SHLM27 29/01/2015 Put 18.000 0.870 0.870 0.000   0 0.870
SHLLW7 29/01/2015 Call 18.500 0.560 0.560 0.000   0 0.560
SHLLX7 29/01/2015 Put 18.500 1.165 1.165 0.000   0 1.165
SHLM57 29/01/2015 Call 19.000 0.400 0.400 0.000   0 0.400
SHLM67 29/01/2015 Put 19.000 1.510 1.510 0.000   0 1.510

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.