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 17.540 Down -0.210 17.520 17.550 17.920 17.950 17.470 2,138,211 Options Warrants & Structured Products CFDs CD

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 6.535 6.535 0.000   0 6.745
SHLII7 28/08/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLIG7 28/08/2014 Call 12.010 5.535 5.535 0.000   0 5.745
SHLIH7 28/08/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLIF7 28/08/2014 Call 13.010 4.535 4.535 0.000   0 4.745
SHLI97 28/08/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SHLI77 28/08/2014 Call 14.010 3.535 3.535 0.000   0 3.750
SHLI87 28/08/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SHLI67 28/08/2014 Call 15.010 2.535 2.535 0.000   0 2.750
SHLI57 28/08/2014 Put 15.010 0.000 0.000 0.000   0 0.000
SHLI37 28/08/2014 Call 15.510 2.040 2.040 0.000   0 2.250
SHLI47 28/08/2014 Put 15.510 0.000 0.000 0.000   45 0.000
SHLK67 28/08/2014 Call 16.000 1.550 1.550 0.000   0 1.760
SHLK77 28/08/2014 Put 16.000 0.000 0.000 0.000   50 0.000
SHLI27 28/08/2014 Call 16.010 1.540 1.540 0.000   50 1.755
SHLI17 28/08/2014 Put 16.010 0.000 0.000 0.000   100 0.000
SHLGM7 28/08/2014 Call 16.500 1.060 1.060 0.000   0 1.265
SHLGN7 28/08/2014 Put 16.500 0.003 0.003 0.000   10 0.004
SHLLC7 28/08/2014 Call 16.510 1.050 1.050 0.000   0 1.255
SHLLB7 28/08/2014 Put 16.510 0.004 0.004 0.000   80 0.004
SHLGQ7 28/08/2014 Call 17.000 0.595 0.595 0.000   0 0.780
SHLGR7 28/08/2014 Put 17.000 0.030 0.030 0.000   0 0.020
SHLL97 28/08/2014 Call 17.010 0.585 0.585 0.000   0 0.770
SHLLA7 28/08/2014 Put 17.010 0.030 0.030 0.000   0 0.025
SHLGO7 28/08/2014 Call 17.500 0.220 0.220 0.000   20 0.350
SHLGP7 28/08/2014 Put 17.500 0.155 0.155 0.000   70 0.100
SHLL87 28/08/2014 Call 17.510 0.215 0.215 0.000   30 0.345
SHLL77 28/08/2014 Put 17.510 0.160 0.160 0.000   25 0.105
SHLGS7 28/08/2014 Call 18.000 0.040 0.040 0.000   667 0.085
SHLGT7 28/08/2014 Put 18.000 0.485 0.485 0.000   125 0.340
SHLGU7 28/08/2014 Call 18.500 0.003 0.003 0.000   300 0.009
SHLGV7 28/08/2014 Put 18.500 0.960 0.960 0.000   80 0.760
SHLIK7 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.000
SHLIL7 28/08/2014 Put 19.000 1.460 1.460 0.000   0 1.250
SHLJX7 28/08/2014 Call 19.500 0.000 0.000 0.000   0 0.000
SHLJY7 28/08/2014 Put 19.500 1.960 1.960 0.000   0 1.750
SHLK87 25/09/2014 Call 16.000 1.560 1.560 0.000   0 1.770
SHLK97 25/09/2014 Put 16.000 0.060 0.060 0.000   0 0.040
SHLJ97 25/09/2014 Call 16.500 1.075 1.075 0.000   0 1.275
SHLJA7 25/09/2014 Put 16.500 0.125 0.125 0.000   50 0.090
SHLJ57 25/09/2014 Call 17.000 0.625 0.625 0.000   0 0.800
SHLJ67 25/09/2014 Put 17.000 0.265 0.265 0.000   0 0.195
SHLJB7 25/09/2014 Call 17.500 0.275 0.275 0.000   310 0.405
SHLJC7 25/09/2014 Put 17.500 0.515 0.515 0.000   655 0.405
SHLJ37 25/09/2014 Call 18.000 0.090 0.090 0.200 20 160 0.145
SHLJ47 25/09/2014 Put 18.000 0.890 0.890 0.000   0 0.740
SHLJ77 25/09/2014 Call 18.500 0.020 0.020 0.000   80 0.040
SHLJ87 25/09/2014 Put 18.500 1.350 1.350 0.000   0 1.165
SHLJD7 25/09/2014 Call 19.000 0.004 0.004 0.000   0 0.008
SHLJE7 25/09/2014 Put 19.000 1.840 1.840 0.000   0 1.640
SHLJZ7 25/09/2014 Call 19.500 0.001 0.001 0.000   0 0.001
SHLK17 25/09/2014 Put 19.500 2.340 2.340 0.000   0 2.135
SHLKA7 30/10/2014 Call 16.000 1.580 1.580 0.000   0 1.770
SHLKB7 30/10/2014 Put 16.000 0.125 0.125 0.000   150 0.105
SHLJN7 30/10/2014 Call 16.500 1.100 1.100 0.000   0 1.290
SHLJO7 30/10/2014 Put 16.500 0.220 0.220 0.000   0 0.175
SHLJJ7 30/10/2014 Call 17.000 0.680 0.680 0.000   0 0.845
SHLJK7 30/10/2014 Put 17.000 0.385 0.385 0.000   150 0.300
SHLJF7 30/10/2014 Call 17.500 0.370 0.370 0.000   0 0.485
SHLJG7 30/10/2014 Put 17.500 0.630 0.630 0.000   136 0.510
SHLJL7 30/10/2014 Call 18.000 0.175 0.175 0.000   40 0.245
SHLJM7 30/10/2014 Put 18.000 0.965 0.965 0.000   250 0.815
SHLJH7 30/10/2014 Call 18.500 0.075 0.075 0.000   156 0.110
SHLJI7 30/10/2014 Put 18.500 1.380 1.380 0.000   0 1.205
SHLJP7 30/10/2014 Call 19.000 0.030 0.030 0.000   100 0.045
SHLJQ7 30/10/2014 Put 19.000 1.845 1.845 0.000   0 1.655
SHLK27 30/10/2014 Call 19.500 0.010 0.010 0.000   1 0.015
SHLK37 30/10/2014 Put 19.500 2.340 2.340 0.000   0 2.135
SHLKM7 27/11/2014 Call 11.010 6.210 6.210 0.000   0 6.420
SHLKN7 27/11/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLKP7 27/11/2014 Call 12.010 5.215 5.215 0.000   0 5.425
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 4.225 4.225 0.000   0 4.435
SHLKR7 27/11/2014 Put 13.010 0.001 0.001 0.000   400 0.000
SHLKT7 27/11/2014 Call 14.010 3.235 3.235 0.000   0 3.445
SHLKS7 27/11/2014 Put 14.010 0.007 0.007 0.000   0 0.005
SHLKU7 27/11/2014 Call 15.010 2.280 2.280 0.000   0 2.480
SHLKV7 27/11/2014 Put 15.010 0.045 0.045 0.000   400 0.035
SHLKY7 27/11/2014 Call 16.000 1.575 1.575 0.000   0 1.775
SHLKZ7 27/11/2014 Put 16.000 0.185 0.185 0.000   0 0.155
SHLKG7 27/11/2014 Call 16.500 1.125 1.125 0.000   0 1.305
SHLKH7 27/11/2014 Put 16.500 0.300 0.300 0.000   20 0.250
SHLKI7 27/11/2014 Call 17.000 0.750 0.750 0.000   0 0.900
SHLKJ7 27/11/2014 Put 17.000 0.475 0.475 0.000   0 0.400
SHLKE7 27/11/2014 Call 17.500 0.470 0.470 0.000   0 0.580
SHLKF7 27/11/2014 Put 17.500 0.720 0.720 0.000   20 0.620
SHLKK7 27/11/2014 Call 18.000 0.275 0.275 0.000   0 0.355
SHLKL7 27/11/2014 Put 18.000 1.035 1.035 0.000   0 0.905
SHLKC7 27/11/2014 Call 18.500 0.150 0.150 0.000   0 0.200
SHLKD7 27/11/2014 Put 18.500 1.420 1.420 0.000   0 1.265
SHLKW7 27/11/2014 Call 19.000 0.070 0.070 0.000   0 0.105
SHLKX7 27/11/2014 Put 19.000 1.865 1.865 0.000   0 1.680
SHLLF7 18/12/2014 Call 16.500 1.170 1.170 0.000   0 1.340
SHLLG7 18/12/2014 Put 16.500 0.350 0.350 0.000   0 0.295
SHLLL7 18/12/2014 Call 17.000 0.820 0.820 0.000   0 0.960
SHLLM7 18/12/2014 Put 17.000 0.530 0.530 0.000   0 0.450
SHLLH7 18/12/2014 Call 17.500 0.545 0.545 0.000   0 0.665
SHLLI7 18/12/2014 Put 17.500 0.775 0.775 0.000   0 0.670
SHLLJ7 18/12/2014 Call 18.000 0.345 0.345 0.000   0 0.430
SHLLK7 18/12/2014 Put 18.000 1.085 1.085 0.000   20 0.950
SHLLD7 18/12/2014 Call 18.500 0.205 0.205 0.000   90 0.265
SHLLE7 18/12/2014 Put 18.500 1.455 1.455 0.000   10 1.300
SHLLT7 18/12/2014 Call 19.000 0.110 0.110 0.000   40 0.155
SHLLU7 18/12/2014 Put 19.000 1.880 1.880 0.000   0 1.700
SHLM77 29/01/2015 Call 16.500 1.255 1.255 0.000   0 1.410
SHLM87 29/01/2015 Put 16.500 0.420 0.420 0.000   0 0.360
SHLM37 29/01/2015 Call 17.000 0.935 0.935 0.000   0 1.065
SHLM47 29/01/2015 Put 17.000 0.605 0.605 0.000   0 0.530
SHLLY7 29/01/2015 Call 17.500 0.665 0.665 0.000   0 0.780
SHLLZ7 29/01/2015 Put 17.500 0.845 0.845 0.000   0 0.750
SHLM17 29/01/2015 Call 18.000 0.455 0.455 0.000   0 0.545
SHLM27 29/01/2015 Put 18.000 1.145 1.145 0.000   0 1.025
SHLLW7 29/01/2015 Call 18.500 0.295 0.295 0.000   0 0.360
SHLLX7 29/01/2015 Put 18.500 1.500 1.500 0.000   0 1.350
SHLM57 29/01/2015 Call 19.000 0.185 0.185 0.000   0 0.225
SHLM67 29/01/2015 Put 19.000 1.905 1.905 0.000   0 1.735

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.