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 18.020 Down -0.100 17.980 18.200 17.870 18.200 17.760 1,494,322 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 7.030 7.030 0.000   0 7.030
SHLII7 28/08/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLIG7 28/08/2014 Call 12.010 6.035 6.035 0.000   0 6.035
SHLIH7 28/08/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLIF7 28/08/2014 Call 13.010 5.035 5.035 0.000   0 5.035
SHLI97 28/08/2014 Put 13.010 0.000 0.000 0.000   0 0.000
SHLI77 28/08/2014 Call 14.010 4.040 4.040 0.000   0 4.040
SHLI87 28/08/2014 Put 14.010 0.000 0.000 0.000   0 0.000
SHLI67 28/08/2014 Call 15.010 3.040 3.040 0.000   0 3.040
SHLI57 28/08/2014 Put 15.010 0.001 0.001 0.000   0 0.001
SHLI37 28/08/2014 Call 15.510 2.545 2.545 0.000   0 2.545
SHLI47 28/08/2014 Put 15.510 0.006 0.006 0.000   45 0.006
SHLK67 28/08/2014 Call 16.000 2.070 2.070 0.000   0 2.070
SHLK77 28/08/2014 Put 16.000 0.020 0.020 0.000   50 0.020
SHLI27 28/08/2014 Call 16.010 2.060 2.060 0.000   50 2.060
SHLI17 28/08/2014 Put 16.010 0.020 0.020 0.000   100 0.020
SHLGM7 28/08/2014 Call 16.500 1.585 1.585 0.000   0 1.585
SHLGN7 28/08/2014 Put 16.500 0.035 0.035 0.000   10 0.035
SHLLC7 28/08/2014 Call 16.510 1.575 1.575 0.000   0 1.575
SHLLB7 28/08/2014 Put 16.510 0.035 0.035 0.000   80 0.035
SHLGQ7 28/08/2014 Call 17.000 1.120 1.120 0.000   0 1.120
SHLGR7 28/08/2014 Put 17.000 0.070 0.070 0.000   0 0.070
SHLL97 28/08/2014 Call 17.010 1.110 1.110 0.000   0 1.110
SHLLA7 28/08/2014 Put 17.010 0.075 0.075 0.000   0 0.075
SHLGO7 28/08/2014 Call 17.500 0.695 0.695 0.000   20 0.695
SHLGP7 28/08/2014 Put 17.500 0.160 0.160 0.000   40 0.160
SHLL87 28/08/2014 Call 17.510 0.690 0.690 0.000   30 0.690
SHLL77 28/08/2014 Put 17.510 0.160 0.160 0.140 25 0 0.160
SHLGS7 28/08/2014 Call 18.000 0.355 0.355 0.335 8 667 0.355
SHLGT7 28/08/2014 Put 18.000 0.335 0.335 0.000   30 0.335
SHLGU7 28/08/2014 Call 18.500 0.145 0.145 0.000   175 0.145
SHLGV7 28/08/2014 Put 18.500 0.630 0.630 0.000   0 0.630
SHLIK7 28/08/2014 Call 19.000 0.045 0.045 0.000   0 0.045
SHLIL7 28/08/2014 Put 19.000 1.020 1.020 0.000   0 1.020
SHLJX7 28/08/2014 Call 19.500 0.010 0.010 0.000   0 0.010
SHLJY7 28/08/2014 Put 19.500 1.480 1.480 0.000   0 1.480
SHLK87 25/09/2014 Call 16.000 2.065 2.065 0.000   0 2.065
SHLK97 25/09/2014 Put 16.000 0.065 0.065 0.000   0 0.065
SHLJ97 25/09/2014 Call 16.500 1.580 1.580 0.000   0 1.580
SHLJA7 25/09/2014 Put 16.500 0.115 0.115 0.000   50 0.115
SHLJ57 25/09/2014 Call 17.000 1.115 1.115 0.000   0 1.115
SHLJ67 25/09/2014 Put 17.000 0.210 0.210 0.000   0 0.210
SHLJB7 25/09/2014 Call 17.500 0.705 0.705 0.000   310 0.705
SHLJC7 25/09/2014 Put 17.500 0.375 0.375 0.000   250 0.375
SHLJ37 25/09/2014 Call 18.000 0.385 0.385 0.000   123 0.385
SHLJ47 25/09/2014 Put 18.000 0.625 0.625 0.000   0 0.625
SHLJ77 25/09/2014 Call 18.500 0.180 0.180 0.000   0 0.180
SHLJ87 25/09/2014 Put 18.500 0.975 0.975 0.000   0 0.975
SHLJD7 25/09/2014 Call 19.000 0.075 0.075 0.000   0 0.075
SHLJE7 25/09/2014 Put 19.000 1.400 1.400 0.000   0 1.400
SHLJZ7 25/09/2014 Call 19.500 0.030 0.030 0.000   0 0.030
SHLK17 25/09/2014 Put 19.500 1.875 1.875 0.000   0 1.875
SHLKA7 30/10/2014 Call 16.000 2.070 2.070 0.000   0 2.070
SHLKB7 30/10/2014 Put 16.000 0.115 0.115 0.000   0 0.115
SHLJN7 30/10/2014 Call 16.500 1.595 1.595 0.000   0 1.595
SHLJO7 30/10/2014 Put 16.500 0.190 0.190 0.000   0 0.190
SHLJJ7 30/10/2014 Call 17.000 1.155 1.155 0.000   0 1.155
SHLJK7 30/10/2014 Put 17.000 0.305 0.305 0.000   0 0.305
SHLJF7 30/10/2014 Call 17.500 0.775 0.775 0.000   0 0.775
SHLJG7 30/10/2014 Put 17.500 0.480 0.480 0.000   0 0.480
SHLJL7 30/10/2014 Call 18.000 0.480 0.480 0.000   30 0.480
SHLJM7 30/10/2014 Put 18.000 0.720 0.720 0.000   250 0.720
SHLJH7 30/10/2014 Call 18.500 0.275 0.275 0.000   156 0.275
SHLJI7 30/10/2014 Put 18.500 1.030 1.030 0.000   0 1.030
SHLJP7 30/10/2014 Call 19.000 0.145 0.145 0.000   0 0.145
SHLJQ7 30/10/2014 Put 19.000 1.410 1.410 0.000   0 1.410
SHLK27 30/10/2014 Call 19.500 0.075 0.075 0.000   0 0.075
SHLK37 30/10/2014 Put 19.500 1.850 1.850 0.000   0 1.850
SHLKM7 27/11/2014 Call 11.010 6.705 6.705 0.000   0 6.705
SHLKN7 27/11/2014 Put 11.010 0.000 0.000 0.000   0 0.000
SHLKP7 27/11/2014 Call 12.010 5.715 5.715 0.000   0 5.715
SHLKO7 27/11/2014 Put 12.010 0.000 0.000 0.000   0 0.000
SHLKQ7 27/11/2014 Call 13.010 4.725 4.725 0.000   0 4.725
SHLKR7 27/11/2014 Put 13.010 0.001 0.001 0.000   400 0.001
SHLKT7 27/11/2014 Call 14.010 3.740 3.740 0.000   0 3.740
SHLKS7 27/11/2014 Put 14.010 0.007 0.007 0.000   0 0.007
SHLKU7 27/11/2014 Call 15.010 2.780 2.780 0.000   0 2.780
SHLKV7 27/11/2014 Put 15.010 0.040 0.040 0.000   400 0.040
SHLKY7 27/11/2014 Call 16.000 2.085 2.085 0.000   0 2.085
SHLKZ7 27/11/2014 Put 16.000 0.155 0.155 0.000   0 0.155
SHLKG7 27/11/2014 Call 16.500 1.630 1.630 0.000   0 1.630
SHLKH7 27/11/2014 Put 16.500 0.240 0.240 0.000   20 0.240
SHLKI7 27/11/2014 Call 17.000 1.210 1.210 0.000   0 1.210
SHLKJ7 27/11/2014 Put 17.000 0.370 0.370 0.000   0 0.370
SHLKE7 27/11/2014 Call 17.500 0.865 0.865 0.000   0 0.865
SHLKF7 27/11/2014 Put 17.500 0.550 0.550 0.000   0 0.550
SHLKK7 27/11/2014 Call 18.000 0.585 0.585 0.000   0 0.585
SHLKL7 27/11/2014 Put 18.000 0.790 0.790 0.000   0 0.790
SHLKC7 27/11/2014 Call 18.500 0.375 0.375 0.000   0 0.375
SHLKD7 27/11/2014 Put 18.500 1.100 1.100 0.000   0 1.100
SHLKW7 27/11/2014 Call 19.000 0.225 0.225 0.000   0 0.225
SHLKX7 27/11/2014 Put 19.000 1.470 1.470 0.000   0 1.470
SHLLF7 18/12/2014 Call 16.500 1.655 1.655 0.000   0 1.655
SHLLG7 18/12/2014 Put 16.500 0.280 0.280 0.000   0 0.280
SHLLL7 18/12/2014 Call 17.000 1.260 1.260 0.000   0 1.260
SHLLM7 18/12/2014 Put 17.000 0.420 0.420 0.000   0 0.420
SHLLH7 18/12/2014 Call 17.500 0.920 0.920 0.000   0 0.920
SHLLI7 18/12/2014 Put 17.500 0.600 0.600 0.000   0 0.600
SHLLJ7 18/12/2014 Call 18.000 0.650 0.650 0.000   0 0.650
SHLLK7 18/12/2014 Put 18.000 0.840 0.840 0.000   0 0.840
SHLLD7 18/12/2014 Call 18.500 0.440 0.440 0.000   90 0.440
SHLLE7 18/12/2014 Put 18.500 1.140 1.140 0.000   0 1.140
SHLLT7 18/12/2014 Call 19.000 0.280 0.280 0.000   40 0.280
SHLLU7 18/12/2014 Put 19.000 1.500 1.500 0.000   0 1.500
SHLM37 29/01/2015 Call 17.000 1.355 1.355 0.000   0 1.355
SHLM47 29/01/2015 Put 17.000 0.490 0.490 0.000   0 0.490
SHLLY7 29/01/2015 Call 17.500 1.035 1.035 0.000   0 1.035
SHLLZ7 29/01/2015 Put 17.500 0.680 0.680 0.000   0 0.680
SHLM17 29/01/2015 Call 18.000 0.765 0.765 0.000   0 0.765
SHLM27 29/01/2015 Put 18.000 0.910 0.910 0.000   0 0.910
SHLLW7 29/01/2015 Call 18.500 0.545 0.545 0.000   0 0.545
SHLLX7 29/01/2015 Put 18.500 1.205 1.205 0.000   0 1.205
SHLM57 29/01/2015 Call 19.000 0.375 0.375 0.000   0 0.375
SHLM67 29/01/2015 Put 19.000 1.550 1.550 0.000   0 1.550

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.