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 17.580 Down -0.050 17.560 17.590 17.740 17.740 17.540 499,251 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
SHLK87 25/09/2014 Call 16.000 1.585 1.585 0.000   0 1.585
SHLK97 25/09/2014 Put 16.000 0.015 0.015 0.000   0 0.015
SHLJ97 25/09/2014 Call 16.500 1.085 1.085 0.000   0 1.085
SHLJA7 25/09/2014 Put 16.500 0.055 0.055 0.000   0 0.055
SHLJ57 25/09/2014 Call 17.000 0.585 0.585 0.000   0 0.585
SHLJ67 25/09/2014 Put 17.000 0.175 0.175 0.155 20 0 0.175
SHLJB7 25/09/2014 Call 17.500 0.185 0.185 0.000   0 0.185
SHLJC7 25/09/2014 Put 17.500 0.440 0.440 0.000   0 0.440
SHLJ37 25/09/2014 Call 18.000 0.040 0.040 0.000   0 0.040
SHLJ47 25/09/2014 Put 18.000 0.840 0.840 0.000   0 0.840
SHLJ77 25/09/2014 Call 18.500 0.009 0.009 0.000   0 0.009
SHLJ87 25/09/2014 Put 18.500 1.320 1.320 0.000   0 1.320
SHLJD7 25/09/2014 Call 19.000 0.001 0.001 0.000   0 0.001
SHLJE7 25/09/2014 Put 19.000 1.815 1.815 0.000   0 1.815
SHLJZ7 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.000
SHLK17 25/09/2014 Put 19.500 2.315 2.315 0.000   0 2.315
SHLKA7 30/10/2014 Call 16.000 1.585 1.585 0.000   0 1.585
SHLKB7 30/10/2014 Put 16.000 0.085 0.085 0.000   0 0.085
SHLJN7 30/10/2014 Call 16.500 1.085 1.085 0.000   0 1.085
SHLJO7 30/10/2014 Put 16.500 0.165 0.165 0.000   0 0.165
SHLJJ7 30/10/2014 Call 17.000 0.630 0.630 0.000   0 0.630
SHLJK7 30/10/2014 Put 17.000 0.310 0.310 0.295 20 0 0.310
SHLJF7 30/10/2014 Call 17.500 0.335 0.335 0.000   0 0.335
SHLJG7 30/10/2014 Put 17.500 0.555 0.555 0.000   0 0.555
SHLJL7 30/10/2014 Call 18.000 0.160 0.160 0.000   0 0.160
SHLJM7 30/10/2014 Put 18.000 0.900 0.900 0.000   0 0.900
SHLJH7 30/10/2014 Call 18.500 0.065 0.065 0.000   0 0.065
SHLJI7 30/10/2014 Put 18.500 1.335 1.335 0.000   0 1.335
SHLJP7 30/10/2014 Call 19.000 0.025 0.025 0.000   0 0.025
SHLJQ7 30/10/2014 Put 19.000 1.815 1.815 0.000   0 1.815
SHLK27 30/10/2014 Call 19.500 0.009 0.009 0.000   0 0.009
SHLK37 30/10/2014 Put 19.500 2.315 2.315 0.000   0 2.315
SHLKM7 27/11/2014 Call 11.010 6.240 6.240 0.000   0 6.240
SHLKN7 27/11/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLKP7 27/11/2014 Call 12.010 5.245 5.245 0.000   0 5.245
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 4.250 4.250 0.000   0 4.250
SHLKR7 27/11/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SHLKT7 27/11/2014 Call 14.010 3.260 3.260 0.000   0 3.260
SHLKS7 27/11/2014 Put 14.010 0.003 0.003 0.000   0 0.003
SHLKU7 27/11/2014 Call 15.010 2.300 2.300 0.000   0 2.300
SHLKV7 27/11/2014 Put 15.010 0.030 0.030 0.000   0 0.030
SHLKY7 27/11/2014 Call 16.000 1.585 1.585 0.000   0 1.585
SHLKZ7 27/11/2014 Put 16.000 0.145 0.145 0.000   0 0.145
SHLKG7 27/11/2014 Call 16.500 1.105 1.105 0.000   0 1.105
SHLKH7 27/11/2014 Put 16.500 0.245 0.245 0.000   0 0.245
SHLKI7 27/11/2014 Call 17.000 0.725 0.725 0.000   0 0.725
SHLKJ7 27/11/2014 Put 17.000 0.410 0.410 0.000   0 0.410
SHLKE7 27/11/2014 Call 17.500 0.455 0.455 0.000   0 0.455
SHLKF7 27/11/2014 Put 17.500 0.650 0.650 0.000   0 0.650
SHLKK7 27/11/2014 Call 18.000 0.260 0.260 0.000   0 0.260
SHLKL7 27/11/2014 Put 18.000 0.970 0.970 0.000   0 0.970
SHLKC7 27/11/2014 Call 18.500 0.130 0.130 0.160 50 0 0.130
SHLKD7 27/11/2014 Put 18.500 1.365 1.365 0.000   0 1.365
SHLKW7 27/11/2014 Call 19.000 0.055 0.055 0.000   0 0.055
SHLKX7 27/11/2014 Put 19.000 1.820 1.820 0.000   0 1.820
SHLLF7 18/12/2014 Call 16.500 1.120 1.120 0.000   0 1.120
SHLLG7 18/12/2014 Put 16.500 0.285 0.285 0.000   0 0.285
SHLLL7 18/12/2014 Call 17.000 0.765 0.765 0.000   0 0.765
SHLLM7 18/12/2014 Put 17.000 0.465 0.465 0.000   0 0.465
SHLLH7 18/12/2014 Call 17.500 0.500 0.500 0.000   0 0.500
SHLLI7 18/12/2014 Put 17.500 0.705 0.705 0.000   0 0.705
SHLLJ7 18/12/2014 Call 18.000 0.300 0.300 0.000   0 0.300
SHLLK7 18/12/2014 Put 18.000 1.015 1.015 0.000   0 1.015
SHLLD7 18/12/2014 Call 18.500 0.170 0.170 0.000   0 0.170
SHLLE7 18/12/2014 Put 18.500 1.395 1.395 0.000   0 1.395
SHLLT7 18/12/2014 Call 19.000 0.085 0.085 0.000   0 0.085
SHLLU7 18/12/2014 Put 19.000 1.830 1.830 0.000   0 1.830
SHLM77 29/01/2015 Call 16.500 1.220 1.220 0.000   0 1.220
SHLM87 29/01/2015 Put 16.500 0.370 0.370 0.000   0 0.370
SHLM37 29/01/2015 Call 17.000 0.905 0.905 0.000   0 0.905
SHLM47 29/01/2015 Put 17.000 0.550 0.550 0.000   0 0.550
SHLLY7 29/01/2015 Call 17.500 0.635 0.635 0.000   0 0.635
SHLLZ7 29/01/2015 Put 17.500 0.785 0.785 0.000   0 0.785
SHLM17 29/01/2015 Call 18.000 0.425 0.425 0.000   0 0.425
SHLM27 29/01/2015 Put 18.000 1.085 1.085 0.000   0 1.085
SHLLW7 29/01/2015 Call 18.500 0.265 0.265 0.000   0 0.265
SHLLX7 29/01/2015 Put 18.500 1.440 1.440 0.000   0 1.440
SHLM57 29/01/2015 Call 19.000 0.160 0.160 0.000   0 0.160
SHLM67 29/01/2015 Put 19.000 1.855 1.855 0.000   0 1.855
SHLM97 26/02/2015 Call 16.500 1.310 1.310 0.000   0 1.310
SHLMA7 26/02/2015 Put 16.500 0.460 0.460 0.000   0 0.460
SHLMF7 26/02/2015 Call 17.000 0.990 0.990 0.000   0 0.990
SHLMG7 26/02/2015 Put 17.000 0.625 0.625 0.610 20 0 0.625
SHLMB7 26/02/2015 Call 17.500 0.720 0.720 0.000   0 0.720
SHLMC7 26/02/2015 Put 17.500 0.850 0.850 0.000   0 0.850
SHLMH7 26/02/2015 Call 18.000 0.500 0.500 0.000   0 0.500
SHLMI7 26/02/2015 Put 18.000 1.135 1.135 0.000   0 1.135
SHLMD7 26/02/2015 Call 18.500 0.335 0.335 0.000   0 0.335
SHLME7 26/02/2015 Put 18.500 1.480 1.480 0.000   0 1.480

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.