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 0.000 19.290 17.350 0.000 0.000 0.000 0 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 0.000 0.000 0.000   0 6.535
SHLII7 28/08/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLIG7 28/08/2014 Call 12.010 0.000 0.000 0.000   0 5.535
SHLIH7 28/08/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLIF7 28/08/2014 Call 13.010 0.000 0.000 0.000   0 4.535
SHLI97 28/08/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SHLI77 28/08/2014 Call 14.010 0.000 0.000 0.000   0 3.535
SHLI87 28/08/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SHLI67 28/08/2014 Call 15.010 0.000 0.000 0.000   0 2.535
SHLI57 28/08/2014 Put 15.010 0.000 0.000 0.000   0 0.000
SHLI37 28/08/2014 Call 15.510 0.000 0.000 0.000   0 2.040
SHLI47 28/08/2014 Put 15.510 0.000 0.000 0.000   45 0.000
SHLK67 28/08/2014 Call 16.000 0.000 0.000 0.000   0 1.550
SHLK77 28/08/2014 Put 16.000 0.000 0.000 0.000   50 0.000
SHLI27 28/08/2014 Call 16.010 0.000 0.000 0.000   50 1.540
SHLI17 28/08/2014 Put 16.010 0.000 0.000 0.000   100 0.000
SHLGM7 28/08/2014 Call 16.500 0.000 0.000 0.000   0 1.060
SHLGN7 28/08/2014 Put 16.500 0.000 0.000 0.000   10 0.003
SHLLC7 28/08/2014 Call 16.510 0.000 0.000 0.000   0 1.050
SHLLB7 28/08/2014 Put 16.510 0.000 0.000 0.000   80 0.004
SHLGQ7 28/08/2014 Call 17.000 0.000 0.000 0.000   0 0.595
SHLGR7 28/08/2014 Put 17.000 0.000 0.000 0.000   0 0.030
SHLL97 28/08/2014 Call 17.010 0.000 0.000 0.000   0 0.585
SHLLA7 28/08/2014 Put 17.010 0.000 0.000 0.000   0 0.030
SHLGO7 28/08/2014 Call 17.500 0.000 0.000 0.000   20 0.220
SHLGP7 28/08/2014 Put 17.500 0.000 0.000 0.000   70 0.155
SHLL87 28/08/2014 Call 17.510 0.000 0.000 0.000   30 0.215
SHLL77 28/08/2014 Put 17.510 0.000 0.000 0.000   25 0.160
SHLGS7 28/08/2014 Call 18.000 0.000 0.000 0.000   667 0.040
SHLGT7 28/08/2014 Put 18.000 0.000 0.000 0.000   125 0.485
SHLGU7 28/08/2014 Call 18.500 0.000 0.000 0.000   300 0.003
SHLGV7 28/08/2014 Put 18.500 0.000 0.000 0.000   80 0.960
SHLIK7 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.000
SHLIL7 28/08/2014 Put 19.000 0.000 0.000 0.000   0 1.460
SHLJX7 28/08/2014 Call 19.500 0.000 0.000 0.000   0 0.000
SHLJY7 28/08/2014 Put 19.500 0.000 0.000 0.000   0 1.960
SHLK87 25/09/2014 Call 16.000 0.000 0.000 0.000   0 1.560
SHLK97 25/09/2014 Put 16.000 0.000 0.000 0.000   0 0.060
SHLJ97 25/09/2014 Call 16.500 0.000 0.000 0.000   0 1.075
SHLJA7 25/09/2014 Put 16.500 0.000 0.000 0.000   50 0.125
SHLJ57 25/09/2014 Call 17.000 0.000 0.000 0.000   0 0.625
SHLJ67 25/09/2014 Put 17.000 0.000 0.000 0.000   0 0.265
SHLJB7 25/09/2014 Call 17.500 0.000 0.000 0.000   310 0.275
SHLJC7 25/09/2014 Put 17.500 0.000 0.000 0.000   655 0.515
SHLJ37 25/09/2014 Call 18.000 0.000 0.000 0.000   180 0.090
SHLJ47 25/09/2014 Put 18.000 0.000 0.000 0.000   0 0.890
SHLJ77 25/09/2014 Call 18.500 0.000 0.000 0.000   80 0.020
SHLJ87 25/09/2014 Put 18.500 0.000 0.000 0.000   0 1.350
SHLJD7 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.004
SHLJE7 25/09/2014 Put 19.000 0.000 0.000 0.000   0 1.840
SHLJZ7 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.001
SHLK17 25/09/2014 Put 19.500 0.000 0.000 0.000   0 2.340
SHLKA7 30/10/2014 Call 16.000 0.000 0.000 0.000   0 1.580
SHLKB7 30/10/2014 Put 16.000 0.000 0.000 0.000   150 0.125
SHLJN7 30/10/2014 Call 16.500 0.000 0.000 0.000   0 1.100
SHLJO7 30/10/2014 Put 16.500 0.000 0.000 0.000   0 0.220
SHLJJ7 30/10/2014 Call 17.000 0.000 0.000 0.000   0 0.680
SHLJK7 30/10/2014 Put 17.000 0.000 0.000 0.000   150 0.385
SHLJF7 30/10/2014 Call 17.500 0.000 0.000 0.000   0 0.370
SHLJG7 30/10/2014 Put 17.500 0.000 0.000 0.000   136 0.630
SHLJL7 30/10/2014 Call 18.000 0.000 0.000 0.000   40 0.175
SHLJM7 30/10/2014 Put 18.000 0.000 0.000 0.000   250 0.965
SHLJH7 30/10/2014 Call 18.500 0.000 0.000 0.000   156 0.075
SHLJI7 30/10/2014 Put 18.500 0.000 0.000 0.000   0 1.380
SHLJP7 30/10/2014 Call 19.000 0.000 0.000 0.000   100 0.030
SHLJQ7 30/10/2014 Put 19.000 0.000 0.000 0.000   0 1.845
SHLK27 30/10/2014 Call 19.500 0.000 0.000 0.000   1 0.010
SHLK37 30/10/2014 Put 19.500 0.000 0.000 0.000   0 2.340
SHLKM7 27/11/2014 Call 11.010 0.000 0.000 0.000   0 6.210
SHLKN7 27/11/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLKP7 27/11/2014 Call 12.010 0.000 0.000 0.000   0 5.215
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 0.000 0.000 0.000   0 4.225
SHLKR7 27/11/2014 Put 13.010 0.000 0.000 0.000   400 0.001
SHLKT7 27/11/2014 Call 14.010 0.000 0.000 0.000   0 3.235
SHLKS7 27/11/2014 Put 14.010 0.000 0.000 0.000   0 0.007
SHLKU7 27/11/2014 Call 15.010 0.000 0.000 0.000   0 2.280
SHLKV7 27/11/2014 Put 15.010 0.000 0.000 0.000   400 0.045
SHLKY7 27/11/2014 Call 16.000 0.000 0.000 0.000   0 1.575
SHLKZ7 27/11/2014 Put 16.000 0.000 0.000 0.000   0 0.185
SHLKG7 27/11/2014 Call 16.500 0.000 0.000 0.000   0 1.125
SHLKH7 27/11/2014 Put 16.500 0.000 0.000 0.000   20 0.300
SHLKI7 27/11/2014 Call 17.000 0.000 0.000 0.000   0 0.750
SHLKJ7 27/11/2014 Put 17.000 0.000 0.000 0.000   0 0.475
SHLKE7 27/11/2014 Call 17.500 0.000 0.000 0.000   0 0.470
SHLKF7 27/11/2014 Put 17.500 0.000 0.000 0.000   20 0.720
SHLKK7 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.275
SHLKL7 27/11/2014 Put 18.000 0.000 0.000 0.000   0 1.035
SHLKC7 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.150
SHLKD7 27/11/2014 Put 18.500 0.000 0.000 0.000   0 1.420
SHLKW7 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.070
SHLKX7 27/11/2014 Put 19.000 0.000 0.000 0.000   0 1.865
SHLLF7 18/12/2014 Call 16.500 0.000 0.000 0.000   0 1.170
SHLLG7 18/12/2014 Put 16.500 0.000 0.000 0.000   0 0.350
SHLLL7 18/12/2014 Call 17.000 0.000 0.000 0.000   0 0.820
SHLLM7 18/12/2014 Put 17.000 0.000 0.000 0.000   0 0.530
SHLLH7 18/12/2014 Call 17.500 0.000 0.000 0.000   0 0.545
SHLLI7 18/12/2014 Put 17.500 0.000 0.000 0.000   0 0.775
SHLLJ7 18/12/2014 Call 18.000 0.000 0.000 0.000   0 0.345
SHLLK7 18/12/2014 Put 18.000 0.000 0.000 0.000   20 1.085
SHLLD7 18/12/2014 Call 18.500 0.000 0.000 0.000   90 0.205
SHLLE7 18/12/2014 Put 18.500 0.000 0.000 0.000   10 1.455
SHLLT7 18/12/2014 Call 19.000 0.000 0.000 0.000   40 0.110
SHLLU7 18/12/2014 Put 19.000 0.000 0.000 0.000   0 1.880
SHLM77 29/01/2015 Call 16.500 0.000 0.000 0.000   0 1.255
SHLM87 29/01/2015 Put 16.500 0.000 0.000 0.000   0 0.420
SHLM37 29/01/2015 Call 17.000 0.000 0.000 0.000   0 0.935
SHLM47 29/01/2015 Put 17.000 0.000 0.000 0.000   0 0.605
SHLLY7 29/01/2015 Call 17.500 0.000 0.000 0.000   0 0.665
SHLLZ7 29/01/2015 Put 17.500 0.000 0.000 0.000   0 0.845
SHLM17 29/01/2015 Call 18.000 0.000 0.000 0.000   0 0.455
SHLM27 29/01/2015 Put 18.000 0.000 0.000 0.000   0 1.145
SHLLW7 29/01/2015 Call 18.500 0.000 0.000 0.000   0 0.295
SHLLX7 29/01/2015 Put 18.500 0.000 0.000 0.000   0 1.500
SHLM57 29/01/2015 Call 19.000 0.000 0.000 0.000   0 0.185
SHLM67 29/01/2015 Put 19.000 0.000 0.000 0.000   0 1.905

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.