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
OSH 7.300 Up 0.170 7.300 7.310 7.220 7.365 7.200 4,758,173 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHY37 30/07/2015 Call 0.010 7.275 7.275 0.000   50 7.145
OSHCG8 30/07/2015 Call 5.220 2.060 2.060 0.000   0 1.925
OSHCH8 30/07/2015 Put 5.220 0.000 0.000 0.000   0 0.001
OSHC58 30/07/2015 Call 5.460 1.825 1.825 0.000   0 1.695
OSHC68 30/07/2015 Put 5.460 0.000 0.000 0.000   0 0.004
OSHWB7 30/07/2015 Call 5.710 1.580 1.580 0.000   0 1.455
OSHWC7 30/07/2015 Put 5.710 0.000 0.000 0.000   0 0.010
OSHXP7 30/07/2015 Call 5.960 1.340 1.340 0.000   0 1.215
OSHXQ7 30/07/2015 Put 5.960 0.000 0.000 0.000   0 0.025
OSHXF7 30/07/2015 Call 6.210 1.105 1.105 0.000   64 0.985
OSHXG7 30/07/2015 Put 6.210 0.000 0.000 0.000   100 0.045
OSHXC7 30/07/2015 Call 6.460 0.000 0.000 0.000   0 0.765
OSHXD7 30/07/2015 Put 6.460 0.000 0.000 0.000   622 0.080
OSHXT7 30/07/2015 Call 6.710 0.000 0.000 0.000   0 0.560
OSHXU7 30/07/2015 Put 6.710 0.000 0.000 0.000   820 0.130
OSHXN7 30/07/2015 Call 6.960 0.000 0.000 0.000   55 0.385
OSHXO7 30/07/2015 Put 6.960 0.000 0.000 0.000   1,199 0.205
OSHXH7 30/07/2015 Call 7.200 0.000 0.000 0.000   100 0.250
OSHXI7 30/07/2015 Put 7.200 0.000 0.000 0.000   1,232 0.305
OSHXA7 30/07/2015 Call 7.450 0.000 0.000 0.185 55 856 0.145
OSHXB7 30/07/2015 Put 7.450 0.000 0.000 0.000   675 0.445
OSHXV7 30/07/2015 Call 7.700 0.110 0.000 0.110 75 2,568 0.080
OSHXW7 30/07/2015 Put 7.700 0.000 0.000 0.500 70 1,163 0.625
OSHFI8 30/07/2015 Call 7.710 0.105 0.105 0.000   150 0.075
OSHFJ8 30/07/2015 Put 7.710 0.530 0.530 0.000   340 0.630
OSHXJ7 30/07/2015 Call 7.950 0.000 0.000 0.000   1,896 0.040
OSHXK7 30/07/2015 Put 7.950 0.000 0.000 0.000   2,128 0.840
OSHFL8 30/07/2015 Call 7.960 0.050 0.050 0.000   250 0.040
OSHFK8 30/07/2015 Put 7.960 0.730 0.730 0.000   70 0.845
OSHX67 30/07/2015 Call 8.200 0.000 0.000 0.000   2,043 0.020
OSHX77 30/07/2015 Put 8.200 0.000 0.000 0.000   49 1.075
OSHFM8 30/07/2015 Call 8.210 0.025 0.025 0.000   0 0.020
OSHFN8 30/07/2015 Put 8.210 0.955 0.955 0.725 100 350 1.080
OSHY17 30/07/2015 Call 8.450 0.000 0.000 0.000   2,896 0.009
OSHY27 30/07/2015 Put 8.450 0.000 0.000 0.000   160 1.320
OSHWQ7 30/07/2015 Call 8.460 0.010 0.010 0.000   0 0.009
OSHWP7 30/07/2015 Put 8.460 1.195 1.195 0.000   780 1.320
OSHXR7 30/07/2015 Call 8.690 0.000 0.000 0.000   70 0.004
OSHXS7 30/07/2015 Put 8.690 1.425 1.425 0.000   27 1.560
OSHF78 30/07/2015 Call 8.700 0.004 0.004 0.000   0 0.004
OSHF88 30/07/2015 Put 8.700 1.430 1.430 0.000   420 1.560
OSHXL7 30/07/2015 Call 8.940 0.000 0.000 0.000   696 0.002
OSHXM7 30/07/2015 Put 8.940 1.675 1.675 0.000   65 1.810
OSHWR7 30/07/2015 Call 8.950 0.001 0.001 0.000   100 0.002
OSHWS7 30/07/2015 Put 8.950 1.675 1.675 0.000   85 1.810
OSHX87 30/07/2015 Call 9.190 0.000 0.000 0.000   34 0.001
OSHX97 30/07/2015 Put 9.190 1.925 1.925 0.000   0 2.060
OSHI78 30/07/2015 Call 9.200 0.001 0.001 0.000   0 0.001
OSHI88 30/07/2015 Put 9.200 1.925 1.925 0.000   592 2.060
OSHXY7 30/07/2015 Call 9.440 0.000 0.000 0.000   0 0.000
OSHXZ7 30/07/2015 Put 9.440 2.175 2.175 0.000   0 2.310
OSHIP8 30/07/2015 Call 9.450 0.000 0.000 0.000   0 0.000
OSHIM8 30/07/2015 Put 9.450 2.180 2.180 0.000   210 2.310
OSHY47 30/07/2015 Call 9.690 0.000 0.000 0.000   0 0.000
OSHY57 30/07/2015 Put 9.690 2.425 2.425 0.000   75 2.560
OSHY67 30/07/2015 Call 9.940 0.000 0.000 0.000   0 0.000
OSHY77 30/07/2015 Put 9.940 2.680 2.680 0.000   0 2.810
OSHYA7 30/07/2015 Call 10.180 0.000 0.000 0.000   0 0.000
OSHYB7 30/07/2015 Put 10.180 2.920 2.920 0.000   0 3.050
OSHZK7 27/08/2015 Call 0.010 7.290 7.290 0.000   100 7.155
OSHCI8 27/08/2015 Call 5.220 2.085 2.085 0.000   40 1.960
OSHCJ8 27/08/2015 Put 5.220 0.007 0.007 0.000   0 0.010
OSHC78 27/08/2015 Call 5.460 1.855 1.855 0.000   0 1.725
OSHC88 27/08/2015 Put 5.460 0.000 0.000 0.000   0 0.020
OSHWD7 27/08/2015 Call 5.710 1.620 1.620 0.000   0 1.490
OSHWE7 27/08/2015 Put 5.710 0.000 0.000 0.000   0 0.040
OSHW97 27/08/2015 Call 5.960 1.385 1.385 0.000   0 1.265
OSHWA7 27/08/2015 Put 5.960 0.000 0.000 0.000   0 0.065
OSHZR7 27/08/2015 Call 6.210 1.160 1.160 0.000   0 1.045
OSHZS7 27/08/2015 Put 6.210 0.000 0.000 0.000   0 0.095
OSHZ27 27/08/2015 Call 6.460 0.000 0.000 0.000   0 0.840
OSHZ37 27/08/2015 Put 6.460 0.000 0.000 0.000   0 0.140
OSHZG7 27/08/2015 Call 6.710 0.000 0.000 0.000   0 0.650
OSHZH7 27/08/2015 Put 6.710 0.000 0.000 0.000   160 0.200
OSHYQ7 27/08/2015 Call 6.960 0.000 0.000 0.000   393 0.480
OSHYR7 27/08/2015 Put 6.960 0.000 0.000 0.220 50 75 0.285
OSHYZ7 27/08/2015 Call 7.200 0.000 0.000 0.000   0 0.345
OSHZ17 27/08/2015 Put 7.200 0.000 0.000 0.000   70 0.390
OSHZC7 27/08/2015 Call 7.450 0.000 0.000 0.000   0 0.235
OSHZD7 27/08/2015 Put 7.450 0.000 0.000 0.000   52 0.525
OSHZA7 27/08/2015 Call 7.700 0.000 0.000 0.000   300 0.150
OSHZB7 27/08/2015 Put 7.700 0.000 0.000 0.000   1,378 0.695
OSHFO8 27/08/2015 Call 7.710 0.185 0.185 0.000   0 0.145
OSHFP8 27/08/2015 Put 7.710 0.600 0.600 0.000   0 0.700
OSHYS7 27/08/2015 Call 7.950 0.000 0.000 0.000   2,343 0.090
OSHYT7 27/08/2015 Put 7.950 0.000 0.000 0.000   94 0.890
OSHFR8 27/08/2015 Call 7.960 0.115 0.115 0.000   0 0.090
OSHFQ8 27/08/2015 Put 7.960 0.775 0.775 0.000   60 0.890
OSHYW7 27/08/2015 Call 8.200 0.000 0.000 0.000   625 0.055
OSHYX7 27/08/2015 Put 8.200 0.000 0.000 0.000   258 1.105
OSHFS8 27/08/2015 Call 8.210 0.065 0.065 0.000   100 0.055
OSHFT8 27/08/2015 Put 8.210 0.975 0.975 0.715 100 250 1.105
OSHZE7 27/08/2015 Call 8.450 0.000 0.000 0.000   509 0.030
OSHZF7 27/08/2015 Put 8.450 0.000 0.000 0.000   0 1.335
OSHX57 27/08/2015 Call 8.460 0.040 0.040 0.000   20 0.030
OSHX47 27/08/2015 Put 8.460 1.200 1.200 0.000   799 1.335
OSHZ87 27/08/2015 Call 8.690 0.000 0.000 0.000   1,398 0.020
OSHZ97 27/08/2015 Put 8.690 0.000 0.000 0.000   0 1.570
OSHF98 27/08/2015 Call 8.700 0.020 0.020 0.000   100 0.015
OSHFF8 27/08/2015 Put 8.700 1.425 1.425 0.000   0 1.565
OSHYO7 27/08/2015 Call 8.940 0.000 0.000 0.000   3,300 0.010
OSHYP7 27/08/2015 Put 8.940 1.680 1.680 0.000   0 1.815
OSHZT7 27/08/2015 Call 8.950 0.010 0.010 0.000   0 0.009
OSHZU7 27/08/2015 Put 8.950 1.670 1.670 0.000   1,025 1.805
OSHZ47 27/08/2015 Call 9.190 0.000 0.000 0.000   1,250 0.005
OSHZ57 27/08/2015 Put 9.190 1.930 1.930 0.000   0 2.060
OSHII8 27/08/2015 Call 9.200 0.006 0.006 0.000   0 0.005
OSHIJ8 27/08/2015 Put 9.200 1.920 1.920 0.000   148 2.050
OSHZI7 27/08/2015 Call 9.440 0.003 0.003 0.000   0 0.003
OSHZJ7 27/08/2015 Put 9.440 2.180 2.180 0.000   0 2.310
OSHIL8 27/08/2015 Call 9.450 0.003 0.003 0.000   0 0.003
OSHIK8 27/08/2015 Put 9.450 2.170 2.170 0.000   0 2.300
OSHZ67 27/08/2015 Call 9.690 0.001 0.001 0.000   0 0.001
OSHZ77 27/08/2015 Put 9.690 2.430 2.430 0.000   0 2.560
OSHYU7 27/08/2015 Call 9.940 0.001 0.001 0.000   0 0.001
OSHYV7 27/08/2015 Put 9.940 2.680 2.680 0.000   0 2.810
OSHEM8 27/08/2015 Call 10.180 0.000 0.000 0.000   0 0.000
OSHEN8 27/08/2015 Put 10.180 2.920 2.920 0.000   0 3.050
OSHMV7 24/09/2015 Call 0.010 7.205 7.205 0.000   9,974 7.070
OSHV57 24/09/2015 Call 5.220 2.090 2.090 0.000   0 1.965
OSHV67 24/09/2015 Put 5.220 0.000 0.000 0.000   0 0.030
OSHTN7 24/09/2015 Call 5.460 1.860 1.860 0.000   0 1.730
OSHTO7 24/09/2015 Put 5.460 0.000 0.000 0.000   0 0.050
OSHTP7 24/09/2015 Call 5.710 1.625 1.625 0.000   0 1.500
OSHTQ7 24/09/2015 Put 5.710 0.000 0.000 0.000   150 0.075
OSHSS9 24/09/2015 Call 5.960 1.395 1.395 0.000   0 1.275
OSHST9 24/09/2015 Put 5.960 0.000 0.000 0.000   0 0.110
OSHR37 24/09/2015 Call 6.210 1.180 1.180 0.000   0 1.065
OSHR47 24/09/2015 Put 6.210 0.000 0.000 0.000   0 0.155
OSHPX9 24/09/2015 Call 6.460 0.000 0.000 0.000   30 0.865
OSHPY9 24/09/2015 Put 6.460 0.000 0.000 0.000   0 0.215
OSHFH8 24/09/2015 Call 6.470 0.925 0.925 0.000   0 0.825
OSHFG8 24/09/2015 Put 6.470 0.175 0.175 0.000   30 0.215
OSHNN7 24/09/2015 Call 6.710 0.000 0.000 0.000   0 0.685
OSHNO7 24/09/2015 Put 6.710 0.000 0.000 0.000   366 0.290
OSHPS9 24/09/2015 Call 6.960 0.000 0.000 0.000   0 0.520
OSHPT9 24/09/2015 Put 6.960 0.000 0.000 0.000   100 0.385
OSHM97 24/09/2015 Call 7.200 0.000 0.000 0.000   0 0.390
OSHMA7 24/09/2015 Put 7.200 0.000 0.000 0.000   570 0.500
OSHP89 24/09/2015 Call 7.450 0.000 0.000 0.000   440 0.275
OSHP99 24/09/2015 Put 7.450 0.000 0.000 0.000   2,031 0.640
OSHLW7 24/09/2015 Call 7.700 0.000 0.000 0.000   0 0.190
OSHLX7 24/09/2015 Put 7.700 0.000 0.000 0.000   365 0.805
OSHPQ9 24/09/2015 Call 7.950 0.000 0.000 0.000   4,000 0.125
OSHPR9 24/09/2015 Put 7.950 0.000 0.000 0.000   250 0.995
OSHM77 24/09/2015 Call 8.200 0.000 0.000 0.000   5,700 0.080
OSHM87 24/09/2015 Put 8.200 0.000 0.000 0.000   79 1.205
OSHES8 24/09/2015 Call 8.210 0.095 0.095 0.000   101 0.080
OSHET8 24/09/2015 Put 8.210 1.085 1.085 0.000   180 1.210
OSHP49 24/09/2015 Call 8.450 0.000 0.000 0.000   470 0.050
OSHP59 24/09/2015 Put 8.450 0.000 0.000 0.000   644 1.430
OSHEV8 24/09/2015 Call 8.460 0.060 0.060 0.110 132 55 0.050
OSHEU8 24/09/2015 Put 8.460 1.300 1.300 0.000   2,400 1.435
OSHM17 24/09/2015 Call 8.690 0.000 0.000 0.000   120 0.030
OSHM27 24/09/2015 Put 8.690 0.000 0.000 0.000   487 1.660
OSHPO9 24/09/2015 Call 8.940 0.000 0.000 0.000   0 0.020
OSHPP9 24/09/2015 Put 8.940 1.755 1.755 0.000   75 1.900
OSHUD7 24/09/2015 Call 8.950 0.025 0.025 0.000   0 0.020
OSHUC7 24/09/2015 Put 8.950 1.760 1.760 0.000   186 1.905
OSHM37 24/09/2015 Call 9.190 0.000 0.000 0.000   2,100 0.010
OSHM47 24/09/2015 Put 9.190 2.000 2.000 0.000   34 2.150
OSHIG8 24/09/2015 Call 9.200 0.015 0.015 0.000   0 0.010
OSHIH8 24/09/2015 Put 9.200 2.005 2.005 0.000   191 2.150
OSHP69 24/09/2015 Call 9.440 0.008 0.008 0.000   151 0.007
OSHP79 24/09/2015 Put 9.440 2.250 2.250 0.000   0 2.400
OSHLY7 24/09/2015 Call 9.690 0.005 0.005 0.000   116 0.004
OSHLZ7 24/09/2015 Put 9.690 2.500 2.500 0.000   61 2.650
OSHPK9 24/09/2015 Call 9.940 0.003 0.003 0.000   504 0.002
OSHPL9 24/09/2015 Put 9.940 2.750 2.750 0.000   214 2.900
OSHM57 24/09/2015 Call 10.180 0.001 0.001 0.000   133 0.001
OSHM67 24/09/2015 Put 10.180 2.990 2.990 0.000   57 3.135
OSHP29 24/09/2015 Call 10.430 0.001 0.001 0.000   0 0.001
OSHP39 24/09/2015 Put 10.430 3.240 3.240 0.000   39 3.385
OSHMB7 24/09/2015 Call 10.680 0.000 0.000 0.000   0 0.000
OSHMC7 24/09/2015 Put 10.680 3.490 3.490 0.000   0 3.630
OSHPM9 24/09/2015 Call 10.930 0.000 0.000 0.000   0 0.000
OSHPN9 24/09/2015 Put 10.930 3.740 3.740 0.000   9 3.875
OSHD77 24/09/2015 Call 11.430 0.000 0.000 0.000   0 0.000
OSHD87 24/09/2015 Put 11.430 4.230 4.230 0.000   0 4.370
OSHFS7 24/09/2015 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFT7 24/09/2015 Put 11.920 4.715 4.715 0.000   0 4.850
OSHDV8 29/10/2015 Call 0.010 7.220 7.220 0.000   0 7.085
OSHF58 29/10/2015 Call 5.500 1.845 1.845 0.000   0 1.710
OSHF68 29/10/2015 Put 5.500 0.085 0.085 0.000   0 0.095
OSHEY8 29/10/2015 Call 5.750 1.605 1.605 0.000   0 1.485
OSHEZ8 29/10/2015 Put 5.750 0.110 0.110 0.000   0 0.130
OSHEW8 29/10/2015 Call 6.000 1.385 1.385 0.000   0 1.270
OSHEX8 29/10/2015 Put 6.000 0.145 0.145 0.000   0 0.165
OSHCQ8 29/10/2015 Call 6.250 1.175 1.175 0.000   0 1.065
OSHCR8 29/10/2015 Put 6.250 0.185 0.185 0.000   0 0.215
OSHDN8 29/10/2015 Call 6.500 0.975 0.975 0.000   0 0.880
OSHDO8 29/10/2015 Put 6.500 0.000 0.000 0.000   0 0.280
OSHDL8 29/10/2015 Call 6.750 0.795 0.795 0.000   0 0.710
OSHDM8 29/10/2015 Put 6.750 0.000 0.000 0.000   0 0.360
OSHCY8 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.555
OSHCZ8 29/10/2015 Put 7.000 0.000 0.000 0.000   0 0.460
OSHCS8 29/10/2015 Call 7.250 0.000 0.000 0.000   0 0.425
OSHCT8 29/10/2015 Put 7.250 0.000 0.000 0.000   0 0.585
OSHDP8 29/10/2015 Call 7.500 0.000 0.000 0.000   0 0.320
OSHDQ8 29/10/2015 Put 7.500 0.650 0.650 0.000   20 0.725
OSHD98 29/10/2015 Call 7.750 0.000 0.000 0.000   170 0.230
OSHDK8 29/10/2015 Put 7.750 0.805 0.805 0.000   0 0.890
OSHCU8 29/10/2015 Call 8.000 0.195 0.195 0.000   1,500 0.165
OSHCV8 29/10/2015 Put 8.000 0.975 0.975 0.000   0 1.075
OSHDT8 29/10/2015 Call 8.250 0.135 0.135 0.000   2,670 0.110
OSHDU8 29/10/2015 Put 8.250 1.165 1.165 0.000   239 1.275
OSHD58 29/10/2015 Call 8.500 0.095 0.095 0.000   0 0.075
OSHD68 29/10/2015 Put 8.500 1.370 1.370 0.000   104 1.490
OSHI68 29/10/2015 Call 8.510 0.090 0.090 0.000 66 980 0.075
OSHI58 29/10/2015 Put 8.510 1.365 1.365 0.000   0 1.485
OSHD38 29/10/2015 Call 8.750 0.065 0.065 0.000   0 0.050
OSHD48 29/10/2015 Put 8.750 1.590 1.590 0.000   0 1.720
OSHIF8 29/10/2015 Call 8.760 0.060 0.060 0.000   700 0.050
OSHI98 29/10/2015 Put 8.760 1.585 1.585 0.000   0 1.710
OSHCW8 29/10/2015 Call 9.000 0.040 0.040 0.000   100 0.035
OSHCX8 29/10/2015 Put 9.000 1.820 1.820 0.000   0 1.955
OSHDR8 29/10/2015 Call 9.250 0.030 0.030 0.000   0 0.025
OSHDS8 29/10/2015 Put 9.250 2.055 2.055 0.000   0 2.195
OSHD78 29/10/2015 Call 9.500 0.020 0.020 0.000   0 0.015
OSHD88 29/10/2015 Put 9.500 2.290 2.290 0.000   46 2.440
OSHD18 29/10/2015 Call 9.750 0.010 0.010 0.000   0 0.010
OSHD28 29/10/2015 Put 9.750 2.535 2.535 0.000   0 2.685
OSHDY8 29/10/2015 Call 10.000 0.008 0.008 0.000   0 0.006
OSHDZ8 29/10/2015 Put 10.000 2.785 2.785 0.000   0 2.925
OSHEO8 29/10/2015 Call 10.250 0.005 0.005 0.000   0 0.004
OSHEP8 29/10/2015 Put 10.250 3.030 3.030 0.000   0 3.160
OSHGZ8 26/11/2015 Call 0.010 7.235 7.235 0.000   0 7.100
OSHI38 26/11/2015 Call 5.500 1.865 1.865 0.000   0 1.725
OSHI48 26/11/2015 Put 5.500 0.095 0.095 0.000   0 0.120
OSHFU8 26/11/2015 Call 5.750 1.630 1.630 0.000   0 1.505
OSHFV8 26/11/2015 Put 5.750 0.130 0.130 0.000   0 0.150
OSHFW8 26/11/2015 Call 6.000 1.405 1.405 0.000   0 1.290
OSHFX8 26/11/2015 Put 6.000 0.165 0.165 0.000   0 0.195
OSHFY8 26/11/2015 Call 6.250 1.200 1.200 0.000   0 1.095
OSHFZ8 26/11/2015 Put 6.250 0.215 0.215 0.000   0 0.250
OSHG18 26/11/2015 Call 6.500 1.010 1.010 0.000   0 0.910
OSHG28 26/11/2015 Put 6.500 0.275 0.275 0.000   80 0.315
OSHG38 26/11/2015 Call 6.750 0.840 0.840 0.000   0 0.745
OSHG48 26/11/2015 Put 6.750 0.350 0.350 0.000   0 0.400
OSHG58 26/11/2015 Call 7.000 0.680 0.680 0.000   0 0.600
OSHG68 26/11/2015 Put 7.000 0.445 0.445 0.000   229 0.505
OSHG78 26/11/2015 Call 7.250 0.545 0.545 0.000   0 0.470
OSHG88 26/11/2015 Put 7.250 0.555 0.555 0.000   50 0.625
OSHG98 26/11/2015 Call 7.500 0.420 0.420 0.000   0 0.360
OSHGK8 26/11/2015 Put 7.500 0.685 0.685 0.000   146 0.770
OSHGL8 26/11/2015 Call 7.750 0.320 0.320 0.000   0 0.275
OSHGM8 26/11/2015 Put 7.750 0.835 0.835 0.000   0 0.935
OSHGN8 26/11/2015 Call 8.000 0.240 0.240 0.000   0 0.200
OSHGO8 26/11/2015 Put 8.000 1.005 1.005 0.000   0 1.115
OSHGP8 26/11/2015 Call 8.250 0.175 0.175 0.170 7 0 0.145
OSHGQ8 26/11/2015 Put 8.250 1.195 1.195 0.000   0 1.315
OSHGR8 26/11/2015 Call 8.500 0.125 0.125 0.000   1,545 0.105
OSHGS8 26/11/2015 Put 8.500 1.400 1.400 0.000   0 1.525
OSHGT8 26/11/2015 Call 8.750 0.090 0.090 0.000   0 0.070
OSHGU8 26/11/2015 Put 8.750 1.620 1.620 0.000   0 1.750
OSHGV8 26/11/2015 Call 9.000 0.065 0.065 0.000   0 0.050
OSHGW8 26/11/2015 Put 9.000 1.845 1.845 0.000   0 1.975
OSHGX8 26/11/2015 Call 9.250 0.045 0.045 0.000   0 0.035
OSHGY8 26/11/2015 Put 9.250 2.075 2.075 0.000   0 2.210
OSHI18 26/11/2015 Call 9.500 0.030 0.030 0.000   0 0.025
OSHI28 26/11/2015 Put 9.500 2.300 2.300 0.000   0 2.450
OSHW87 17/12/2015 Call 0.010 7.245 7.245 0.000   0 7.110
OSHV77 17/12/2015 Call 4.970 2.365 2.365 0.000   0 2.225
OSHV87 17/12/2015 Put 4.970 0.050 0.050 0.000   0 0.080
OSHWN7 17/12/2015 Call 5.220 2.125 2.125 0.000   0 1.995
OSHWO7 17/12/2015 Put 5.220 0.080 0.080 0.000   0 0.105
OSHTR7 17/12/2015 Call 5.460 1.900 1.900 0.000   0 1.775
OSHTS7 17/12/2015 Put 5.460 0.110 0.110 0.000   0 0.130
OSHVD7 17/12/2015 Call 5.710 1.680 1.680 0.000   0 1.555
OSHVE7 17/12/2015 Put 5.710 0.145 0.145 0.000   0 0.165
OSHQK7 17/12/2015 Call 5.960 1.465 1.465 0.000   0 1.350
OSHQL7 17/12/2015 Put 5.960 0.190 0.190 0.000   0 0.215
OSHVJ7 17/12/2015 Call 6.210 1.265 1.265 0.000   0 1.150
OSHVK7 17/12/2015 Put 6.210 0.240 0.240 0.000   154 0.270
OSHTD8 17/12/2015 Call 6.460 1.075 1.075 0.000   0 0.970
OSHTE8 17/12/2015 Put 6.460 0.300 0.300 0.000   1,270 0.340
OSHVB7 17/12/2015 Call 6.710 0.905 0.905 0.000   0 0.805
OSHVC7 17/12/2015 Put 6.710 0.375 0.375 0.000   80 0.420
OSHLH7 17/12/2015 Call 6.960 0.745 0.745 0.000   60 0.655
OSHLI7 17/12/2015 Put 6.960 0.470 0.470 0.000   205 0.525
OSHVN7 17/12/2015 Call 7.200 0.610 0.610 0.000   0 0.530
OSHVO7 17/12/2015 Put 7.200 0.570 0.570 0.000   0 0.635
OSHGT7 17/12/2015 Call 7.450 0.485 0.485 0.000   1,295 0.415
OSHGU7 17/12/2015 Put 7.450 0.695 0.695 0.000   594 0.770
OSHVF7 17/12/2015 Call 7.700 0.375 0.375 0.000   325 0.320
OSHVG7 17/12/2015 Put 7.700 0.840 0.840 0.000   165 0.920
OSHT98 17/12/2015 Call 7.950 0.290 0.290 0.000   545 0.245
OSHTA8 17/12/2015 Put 7.950 1.005 1.005 0.000   1,830 1.090
OSHVL7 17/12/2015 Call 8.200 0.215 0.215 0.000   0 0.185
OSHVM7 17/12/2015 Put 8.200 1.185 1.185 0.000   76 1.280
OSHF18 17/12/2015 Call 8.210 0.215 0.215 0.000   0 0.180
OSHF28 17/12/2015 Put 8.210 1.175 1.175 0.000   140 1.270
OSHGV7 17/12/2015 Call 8.450 0.160 0.160 0.000   577 0.135
OSHGW7 17/12/2015 Put 8.450 1.380 1.380 0.000   90 1.485
OSHVH7 17/12/2015 Call 8.690 0.120 0.120 0.000   150 0.100
OSHVI7 17/12/2015 Put 8.690 1.575 1.575 0.000   0 1.690
OSHI27 17/12/2015 Call 8.940 0.085 0.085 0.000   80 0.075
OSHI37 17/12/2015 Put 8.940 1.795 1.795 0.000   487 1.915
OSHVP7 17/12/2015 Call 9.190 0.065 0.065 0.000   165 0.055
OSHVQ7 17/12/2015 Put 9.190 2.020 2.020 0.000   0 2.150
OSHF48 17/12/2015 Call 9.200 0.065 0.065 0.000   0 0.055
OSHF38 17/12/2015 Put 9.200 1.995 1.995 0.000   295 2.120
OSHUS8 17/12/2015 Call 9.440 0.045 0.045 0.000   911 0.040
OSHUT8 17/12/2015 Put 9.440 2.255 2.255 0.000   0 2.385
OSHWF7 17/12/2015 Call 9.690 0.035 0.035 0.000   150 0.030
OSHWG7 17/12/2015 Put 9.690 2.490 2.490 0.000   0 2.630
OSHGZ7 17/12/2015 Call 9.940 0.025 0.025 0.000   121 0.020
OSHI17 17/12/2015 Put 9.940 2.735 2.735 0.000   0 2.875
OSHYC7 17/12/2015 Call 10.180 0.020 0.020 0.000   0 0.015
OSHYD7 17/12/2015 Put 10.180 2.970 2.970 0.000   0 3.110
OSHE39 17/12/2015 Call 10.430 0.015 0.015 0.000   198 0.010
OSHE49 17/12/2015 Put 10.430 3.215 3.215 0.000   0 3.355
OSHGX7 17/12/2015 Call 10.930 0.007 0.007 0.000   50 0.005
OSHGY7 17/12/2015 Put 10.930 3.710 3.710 0.000   0 3.850
OSHI47 17/12/2015 Call 11.430 0.003 0.003 0.000   0 0.002
OSHI57 17/12/2015 Put 11.430 4.205 4.205 0.000   0 4.340
OSHI77 17/12/2015 Call 11.920 0.002 0.002 0.000   0 0.001
OSHI87 17/12/2015 Put 11.920 4.690 4.690 0.000   0 4.825
OSHZW7 17/12/2015 Call 11.930 0.002 0.002 0.000   0 0.001
OSHZV7 17/12/2015 Put 11.930 4.635 4.635 0.000   0 4.770
OSHC28 23/03/2016 Call 0.010 7.215 7.215 0.000   0 7.080
OSHV97 23/03/2016 Call 4.970 2.385 2.385 0.000   0 2.245
OSHVA7 23/03/2016 Put 4.970 0.110 0.110 0.000   0 0.120
OSHCK8 23/03/2016 Call 5.220 2.160 2.160 0.000   0 2.035
OSHCL8 23/03/2016 Put 5.220 0.135 0.135 0.000   0 0.150
OSHTT7 23/03/2016 Call 5.460 1.950 1.950 0.000   0 1.835
OSHTU7 23/03/2016 Put 5.460 0.170 0.170 0.000   0 0.185
OSHC38 23/03/2016 Call 5.710 1.740 1.740 0.000   0 1.630
OSHC48 23/03/2016 Put 5.710 0.210 0.210 0.000   0 0.235
OSHQM7 23/03/2016 Call 5.960 1.540 1.540 0.000   0 1.435
OSHQN7 23/03/2016 Put 5.960 0.260 0.260 0.000   0 0.285
OSHB58 23/03/2016 Call 6.210 1.350 1.350 0.000   0 1.250
OSHB68 23/03/2016 Put 6.210 0.320 0.320 0.000   0 0.350
OSHNP7 23/03/2016 Call 6.460 1.175 1.175 0.000   0 1.075
OSHNQ7 23/03/2016 Put 6.460 0.390 0.390 0.000   0 0.430
OSHB38 23/03/2016 Call 6.710 1.010 1.010 0.000   0 0.915
OSHB48 23/03/2016 Put 6.710 0.475 0.475 0.000   66 0.520
OSHMP7 23/03/2016 Call 6.960 0.860 0.860 0.000   0 0.770
OSHMQ7 23/03/2016 Put 6.960 0.575 0.575 0.000   120 0.620
OSHB78 23/03/2016 Call 7.200 0.725 0.725 0.000   0 0.650
OSHB88 23/03/2016 Put 7.200 0.680 0.680 0.000   68 0.740
OSHMH7 23/03/2016 Call 7.450 0.600 0.600 0.000   150 0.535
OSHMI7 23/03/2016 Put 7.450 0.805 0.805 0.000   0 0.880
OSHB18 23/03/2016 Call 7.700 0.495 0.495 0.000   450 0.435
OSHB28 23/03/2016 Put 7.700 0.950 0.950 0.000   300 1.030
OSHMT7 23/03/2016 Call 7.950 0.400 0.400 0.000   10 0.350
OSHMU7 23/03/2016 Put 7.950 1.105 1.105 0.000   0 1.195
OSHB98 23/03/2016 Call 8.200 0.320 0.320 0.000   120 0.280
OSHBF8 23/03/2016 Put 8.200 1.275 1.275 0.000   0 1.375
OSHMF7 23/03/2016 Call 8.450 0.250 0.250 0.000   150 0.220
OSHMG7 23/03/2016 Put 8.450 1.460 1.460 0.000   0 1.565
OSHZX7 23/03/2016 Call 8.690 0.200 0.200 0.000   0 0.170
OSHZY7 23/03/2016 Put 8.690 1.645 1.645 0.000   0 1.755
OSHMR7 23/03/2016 Call 8.940 0.150 0.150 0.000   50 0.135
OSHMS7 23/03/2016 Put 8.940 1.850 1.850 0.000   0 1.970
OSHBG8 23/03/2016 Call 9.190 0.115 0.115 0.000   0 0.100
OSHBH8 23/03/2016 Put 9.190 2.065 2.065 0.000   0 2.190
OSHMJ7 23/03/2016 Call 9.440 0.090 0.090 0.000   0 0.080
OSHMK7 23/03/2016 Put 9.440 2.285 2.285 0.000   0 2.415
OSHCM8 23/03/2016 Call 9.690 0.065 0.065 0.000   0 0.060
OSHCN8 23/03/2016 Put 9.690 2.515 2.515 0.000   0 2.650
OSHML7 23/03/2016 Call 9.940 0.050 0.050 0.000   150 0.045
OSHMM7 23/03/2016 Put 9.940 2.755 2.755 0.000   0 2.890
OSHEQ8 23/03/2016 Call 10.180 0.040 0.040 0.000   0 0.035
OSHER8 23/03/2016 Put 10.180 2.985 2.985 0.000   0 3.120
OSHMD7 23/03/2016 Call 10.430 0.030 0.030 0.000   0 0.025
OSHME7 23/03/2016 Put 10.430 3.225 3.225 0.000   20 3.365
OSHMN7 23/03/2016 Call 10.930 0.015 0.015 0.000   0 0.015
OSHMO7 23/03/2016 Put 10.930 3.715 3.715 0.000   0 3.860
OSHJJ8 23/06/2016 Call 0.010 7.235 7.235 0.000   0 7.100
OSHWL7 23/06/2016 Call 4.970 2.370 2.370 0.000   0 2.250
OSHWM7 23/06/2016 Put 4.970 0.100 0.100 0.000   0 0.130
OSHVR7 23/06/2016 Call 5.460 1.955 1.955 0.000   0 1.840
OSHVS7 23/06/2016 Put 5.460 0.180 0.180 0.000   0 0.210
OSHJ58 23/06/2016 Call 5.710 1.755 1.755 0.000   0 1.650
OSHJ68 23/06/2016 Put 5.710 0.235 0.235 0.000   0 0.260
OSHGS9 23/06/2016 Call 5.960 1.565 1.565 0.000   0 1.465
OSHGT9 23/06/2016 Put 5.960 0.290 0.290 0.000   100 0.325
OSHJ18 23/06/2016 Call 6.210 1.390 1.390 0.000   0 1.290
OSHJ28 23/06/2016 Put 6.210 0.360 0.360 0.000   0 0.395
OSHVT7 23/06/2016 Call 6.460 1.220 1.220 0.000   0 1.130
OSHVU7 23/06/2016 Put 6.460 0.440 0.440 0.000   0 0.480
OSHIS8 23/06/2016 Call 6.710 1.060 1.060 0.000   0 0.980
OSHIT8 23/06/2016 Put 6.710 0.525 0.525 0.000   0 0.575
OSHW27 23/06/2016 Call 6.960 0.920 0.920 0.000   0 0.840
OSHW37 23/06/2016 Put 6.960 0.630 0.630 0.000   0 0.685
OSHIY8 23/06/2016 Call 7.200 0.795 0.795 0.000   0 0.720
OSHIZ8 23/06/2016 Put 7.200 0.740 0.740 0.000   0 0.805
OSHVV7 23/06/2016 Call 7.450 0.675 0.675 0.000   7 0.610
OSHVW7 23/06/2016 Put 7.450 0.865 0.865 0.000   0 0.940
OSHIQ8 23/06/2016 Call 7.700 0.570 0.570 0.000   0 0.510
OSHIR8 23/06/2016 Put 7.700 1.010 1.010 0.000   0 1.085
OSHVX7 23/06/2016 Call 7.950 0.475 0.475 0.000   0 0.425
OSHVY7 23/06/2016 Put 7.950 1.165 1.165 0.000   0 1.250
OSHJ38 23/06/2016 Call 8.200 0.395 0.395 0.000   0 0.350
OSHJ48 23/06/2016 Put 8.200 1.330 1.330 0.000   0 1.420
OSHW67 23/06/2016 Call 8.450 0.325 0.325 0.000   0 0.285
OSHW77 23/06/2016 Put 8.450 1.510 1.510 0.000   0 1.605
OSHIU8 23/06/2016 Call 8.690 0.265 0.265 0.000   0 0.235
OSHIV8 23/06/2016 Put 8.690 1.690 1.690 0.000   0 1.790
OSHVZ7 23/06/2016 Call 8.940 0.215 0.215 0.000   0 0.185
OSHW17 23/06/2016 Put 8.940 1.885 1.885 0.000   0 1.995
OSHIW8 23/06/2016 Call 9.190 0.175 0.175 0.000   0 0.150
OSHIX8 23/06/2016 Put 9.190 2.095 2.095 0.000   0 2.200
OSHW47 23/06/2016 Call 9.440 0.135 0.135 0.000   0 0.120
OSHW57 23/06/2016 Put 9.440 2.305 2.305 0.000   0 2.420
OSHWH7 23/06/2016 Call 9.940 0.085 0.085 0.000   0 0.075
OSHWI7 23/06/2016 Put 9.940 2.745 2.745 0.000   0 2.880
OSHY87 23/06/2016 Call 10.430 0.055 0.055 0.000   0 0.050
OSHY97 23/06/2016 Put 10.430 3.205 3.205 0.000   0 3.350
OSHC98 29/09/2016 Call 5.000 2.370 2.370 0.000   0 2.250
OSHCF8 29/09/2016 Put 5.000 0.110 0.110 0.000   0 0.125
OSHBV8 29/09/2016 Call 5.500 1.965 1.965 0.000   0 1.850
OSHBW8 29/09/2016 Put 5.500 0.205 0.205 0.000   0 0.230
OSHBM8 29/09/2016 Call 6.000 1.600 1.600 0.000   0 1.495
OSHBO8 29/09/2016 Put 6.000 0.345 0.345 0.000   0 0.375
OSHBX8 29/09/2016 Call 6.500 1.270 1.270 0.000   0 1.185
OSHBY8 29/09/2016 Put 6.500 0.520 0.520 0.000   0 0.565
OSHBI8 29/09/2016 Call 7.000 0.985 0.985 0.000   0 0.925
OSHBJ8 29/09/2016 Put 7.000 0.735 0.735 0.000   0 0.795
OSHBZ8 29/09/2016 Call 7.500 0.750 0.750 0.000   10 0.720
OSHC18 29/09/2016 Put 7.500 0.995 0.995 0.000   0 1.065
OSHBK8 29/09/2016 Call 8.000 0.560 0.560 0.000   0 0.555
OSHBL8 29/09/2016 Put 8.000 1.295 1.295 0.000   0 1.375
OSHBT8 29/09/2016 Call 8.500 0.415 0.415 0.000   0 0.430
OSHBU8 29/09/2016 Put 8.500 1.635 1.635 0.000   0 1.725
OSHBP8 29/09/2016 Call 9.000 0.305 0.305 0.000   0 0.325
OSHBQ8 29/09/2016 Put 9.000 2.010 2.010 0.000   0 2.110
OSHBR8 29/09/2016 Call 9.500 0.220 0.220 0.000   0 0.245
OSHBS8 29/09/2016 Put 9.500 2.415 2.415 0.000   0 2.525
OSHCO8 29/09/2016 Call 10.000 0.160 0.160 0.000   0 0.185
OSHCP8 29/09/2016 Put 10.000 2.850 2.850 0.000   0 2.965
OSHEI8 29/09/2016 Call 10.500 0.120 0.120 0.000   0 0.140
OSHEL8 29/09/2016 Put 10.500 3.295 3.295 0.000   0 3.425
OSHJK8 22/12/2016 Call 4.970 2.400 2.400 0.000   0 2.280
OSHJL8 22/12/2016 Put 4.970 0.080 0.080 0.000   0 0.105
OSHJB8 22/12/2016 Call 5.460 2.015 2.015 0.000   0 1.900
OSHJC8 22/12/2016 Put 5.460 0.165 0.165 0.000   0 0.195
OSHJD8 22/12/2016 Call 5.960 1.655 1.655 0.000   0 1.555
OSHJE8 22/12/2016 Put 5.960 0.290 0.290 0.000   0 0.340
OSHJ78 22/12/2016 Call 6.460 1.345 1.345 0.000   0 1.255
OSHJ88 22/12/2016 Put 6.460 0.465 0.465 0.000   0 0.530
OSHFZ7 22/12/2016 Call 6.960 1.080 1.080 0.000   0 1.000
OSHFY7 22/12/2016 Put 6.960 0.690 0.690 0.000   32 0.770
OSHJ98 22/12/2016 Call 7.450 0.855 0.855 0.000   0 0.785
OSHJA8 22/12/2016 Put 7.450 0.960 0.960 0.000   0 1.050
OSHG17 22/12/2016 Call 7.950 0.670 0.670 0.000   10 0.610
OSHG27 22/12/2016 Put 7.950 1.275 1.275 0.000   0 1.365
OSHJF8 22/12/2016 Call 8.450 0.515 0.515 0.000   0 0.460
OSHJG8 22/12/2016 Put 8.450 1.620 1.620 0.000   0 1.715
OSHTY9 22/12/2016 Call 8.940 0.390 0.390 0.000   369 0.345
OSHTZ9 22/12/2016 Put 8.940 1.985 1.985 0.000   7 2.090
OSHJH8 22/12/2016 Call 9.440 0.295 0.295 0.000   0 0.255
OSHJI8 22/12/2016 Put 9.440 2.385 2.385 0.000   0 2.495
OSHG47 22/12/2016 Call 9.940 0.215 0.215 0.000   0 0.185
OSHG37 22/12/2016 Put 9.940 2.805 2.805 0.000   0 2.925
OSHV79 22/12/2016 Call 10.430 0.155 0.155 0.000   80 0.135
OSHV89 22/12/2016 Put 10.430 3.240 3.240 0.000   0 3.370
OSHFU7 22/12/2016 Call 10.930 0.110 0.110 0.000   0 0.095
OSHFV7 22/12/2016 Put 10.930 3.710 3.710 0.000   0 3.845
OSHFX7 22/12/2016 Call 11.920 0.055 0.055 0.000   0 0.045
OSHFW7 22/12/2016 Put 11.920 4.685 4.685 0.000   85 4.820

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.