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 8.130 0.000 8.050 8.150 8.140 8.180 8.080 6,904,278 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHQF7 23/04/2015 Call 0.010 8.115 8.115 0.000   0 8.115
OSHUY7 23/04/2015 Call 5.220 2.910 2.910 0.000   0 2.910
OSHUZ7 23/04/2015 Put 5.220 0.000 0.000 0.000   0 0.000
OSHT97 23/04/2015 Call 5.460 2.670 2.670 0.000   0 2.670
OSHTA7 23/04/2015 Put 5.460 0.000 0.000 0.000   0 0.000
OSHTB7 23/04/2015 Call 5.710 2.420 2.420 0.000   0 2.420
OSHTC7 23/04/2015 Put 5.710 0.000 0.000 0.000   0 0.000
OSHTD7 23/04/2015 Call 5.960 2.175 2.175 0.000   0 2.175
OSHTE7 23/04/2015 Put 5.960 0.000 0.000 0.000   0 0.000
OSHQY7 23/04/2015 Call 6.210 1.925 1.925 0.000   0 1.925
OSHQZ7 23/04/2015 Put 6.210 0.000 0.000 0.000   0 0.000
OSHQI7 23/04/2015 Call 6.460 1.675 1.675 0.000   0 1.675
OSHQJ7 23/04/2015 Put 6.460 0.000 0.000 0.000   1,000 0.000
OSHPK7 23/04/2015 Call 6.710 1.425 1.425 0.000   0 1.425
OSHPL7 23/04/2015 Put 6.710 0.000 0.000 0.000   30 0.000
OSHPM7 23/04/2015 Call 6.960 1.175 1.175 0.000   170 1.175
OSHPN7 23/04/2015 Put 6.960 0.000 0.000 0.000   1,639 0.000
OSHPO7 23/04/2015 Call 7.200 0.940 0.940 0.000   193 0.940
OSHPP7 23/04/2015 Put 7.200 0.001 0.001 0.000   2,287 0.001
OSHPQ7 23/04/2015 Call 7.450 0.690 0.690 0.000   311 0.690
OSHPR7 23/04/2015 Put 7.450 0.004 0.004 0.000   3,154 0.004
OSHPS7 23/04/2015 Call 7.700 0.460 0.460 0.000   705 0.460
OSHPT7 23/04/2015 Put 7.700 0.020 0.020 0.000   854 0.020
OSHPU7 23/04/2015 Call 7.950 0.255 0.255 0.240 383 2,020 0.255
OSHPV7 23/04/2015 Put 7.950 0.070 0.070 0.000   1,810 0.070
OSHYF7 23/04/2015 Call 7.960 0.245 0.245 0.000   250 0.245
OSHYE7 23/04/2015 Put 7.960 0.075 0.075 0.000   500 0.075
OSHPW7 23/04/2015 Call 8.200 0.110 0.110 0.000   5,162 0.110
OSHPX7 23/04/2015 Put 8.200 0.180 0.180 0.000   700 0.180
OSHPY7 23/04/2015 Call 8.450 0.040 0.040 0.040 600 12,538 0.040
OSHPZ7 23/04/2015 Put 8.450 0.360 0.360 0.000   1,850 0.360
OSHQ17 23/04/2015 Call 8.690 0.010 0.010 0.000   874 0.010
OSHQ27 23/04/2015 Put 8.690 0.575 0.575 0.000   260 0.575
OSHQ37 23/04/2015 Call 8.940 0.003 0.003 0.000   520 0.003
OSHQ47 23/04/2015 Put 8.940 0.815 0.815 0.000   0 0.815
OSHQ57 23/04/2015 Call 9.190 0.001 0.001 0.000   34 0.001
OSHQ67 23/04/2015 Put 9.190 1.060 1.060 0.000   0 1.060
OSHWK7 23/04/2015 Call 9.200 0.001 0.001 0.000   0 0.001
OSHWJ7 23/04/2015 Put 9.200 1.070 1.070 0.000   542 1.070
OSHQ77 23/04/2015 Call 9.440 0.000 0.000 0.000   0 0.000
OSHQ87 23/04/2015 Put 9.440 1.310 1.310 0.000   0 1.310
OSHQ97 23/04/2015 Call 9.690 0.000 0.000 0.000   0 0.000
OSHQA7 23/04/2015 Put 9.690 1.560 1.560 0.000   0 1.560
OSHQB7 23/04/2015 Call 9.940 0.000 0.000 0.000   0 0.000
OSHQC7 23/04/2015 Put 9.940 1.810 1.810 0.000   0 1.810
OSHQD7 23/04/2015 Call 10.180 0.000 0.000 0.000   0 0.000
OSHQE7 23/04/2015 Put 10.180 2.050 2.050 0.000   0 2.050
OSHQG7 23/04/2015 Call 10.430 0.000 0.000 0.000   0 0.000
OSHQH7 23/04/2015 Put 10.430 2.300 2.300 0.000   0 2.300
OSHSL7 28/05/2015 Call 0.010 8.135 8.135 0.000   0 8.135
OSHV17 28/05/2015 Call 5.220 2.925 2.925 0.000   0 2.925
OSHV27 28/05/2015 Put 5.220 0.000 0.000 0.000   0 0.000
OSHTF7 28/05/2015 Call 5.460 2.685 2.685 0.000   0 2.685
OSHTG7 28/05/2015 Put 5.460 0.001 0.001 0.000   0 0.001
OSHTH7 28/05/2015 Call 5.710 2.435 2.435 0.000   0 2.435
OSHTI7 28/05/2015 Put 5.710 0.002 0.002 0.000   0 0.002
OSHTJ7 28/05/2015 Call 5.960 2.190 2.190 0.000   0 2.190
OSHTK7 28/05/2015 Put 5.960 0.005 0.005 0.000   0 0.005
OSHSM7 28/05/2015 Call 6.210 1.945 1.945 0.000   0 1.945
OSHSN7 28/05/2015 Put 6.210 0.010 0.010 0.000   0 0.010
OSHSO7 28/05/2015 Call 6.460 1.700 1.700 0.000   0 1.700
OSHSP7 28/05/2015 Put 6.460 0.015 0.015 0.000   260 0.015
OSHS37 28/05/2015 Call 6.710 1.460 1.460 0.000   0 1.460
OSHS47 28/05/2015 Put 6.710 0.025 0.025 0.000   145 0.025
OSHSB7 28/05/2015 Call 6.960 1.230 1.230 0.000   0 1.230
OSHSC7 28/05/2015 Put 6.960 0.040 0.040 0.000   955 0.040
OSHRW7 28/05/2015 Call 7.200 1.010 1.010 0.000   300 1.010
OSHRX7 28/05/2015 Put 7.200 0.060 0.060 0.000   642 0.060
OSHS17 28/05/2015 Call 7.450 0.790 0.790 0.000   200 0.790
OSHS27 28/05/2015 Put 7.450 0.095 0.095 0.000   1,208 0.095
OSHSF7 28/05/2015 Call 7.700 0.590 0.590 0.000   964 0.590
OSHSG7 28/05/2015 Put 7.700 0.145 0.145 0.130 20 721 0.145
OSHSD7 28/05/2015 Call 7.950 0.415 0.415 0.000 165 896 0.415
OSHSE7 28/05/2015 Put 7.950 0.220 0.220 0.210 20 610 0.220
OSHYG7 28/05/2015 Call 7.960 0.405 0.405 0.000   160 0.405
OSHYH7 28/05/2015 Put 7.960 0.220 0.220 0.000   805 0.220
OSHRU7 28/05/2015 Call 8.200 0.270 0.270 0.240 405 1,735 0.270
OSHRV7 28/05/2015 Put 8.200 0.325 0.325 0.315 30 210 0.325
OSHS77 28/05/2015 Call 8.450 0.160 0.160 0.160 50 2,140 0.160
OSHS87 28/05/2015 Put 8.450 0.470 0.470 0.000   280 0.470
OSHYJ7 28/05/2015 Call 8.460 0.155 0.155 0.000   151 0.155
OSHYI7 28/05/2015 Put 8.460 0.475 0.475 0.000   1,479 0.475
OSHSH7 28/05/2015 Call 8.690 0.090 0.090 0.085 50 750 0.090
OSHSI7 28/05/2015 Put 8.690 0.640 0.640 0.000   19 0.640
OSHWU7 28/05/2015 Call 8.700 0.085 0.085 0.080 75 280 0.085
OSHWT7 28/05/2015 Put 8.700 0.645 0.645 0.000   420 0.645
OSHRY7 28/05/2015 Call 8.940 0.045 0.045 0.000   68 0.045
OSHRZ7 28/05/2015 Put 8.940 0.850 0.850 0.000   20 0.850
OSHX27 28/05/2015 Call 8.950 0.045 0.045 0.000   0 0.045
OSHX37 28/05/2015 Put 8.950 0.855 0.855 0.000   200 0.855
OSHRS7 28/05/2015 Call 9.190 0.025 0.025 0.000   95 0.025
OSHRT7 28/05/2015 Put 9.190 1.080 1.080 0.000   0 1.080
OSHWV7 28/05/2015 Call 9.200 0.020 0.020 0.000   0 0.020
OSHWW7 28/05/2015 Put 9.200 1.080 1.080 0.000   456 1.080
OSHS57 28/05/2015 Call 9.440 0.010 0.010 0.000   394 0.010
OSHS67 28/05/2015 Put 9.440 1.320 1.320 0.000   0 1.320
OSHWY7 28/05/2015 Call 9.450 0.010 0.010 0.000   0 0.010
OSHWX7 28/05/2015 Put 9.450 1.320 1.320 0.000   411 1.320
OSHSJ7 28/05/2015 Call 9.690 0.005 0.005 0.000   0 0.005
OSHSK7 28/05/2015 Put 9.690 1.570 1.570 0.000   0 1.570
OSHS97 28/05/2015 Call 9.940 0.002 0.002 0.000   0 0.002
OSHSA7 28/05/2015 Put 9.940 1.815 1.815 0.000   0 1.815
OSHRQ7 28/05/2015 Call 10.180 0.001 0.001 0.000   0 0.001
OSHRR7 28/05/2015 Put 10.180 2.055 2.055 0.000   0 2.055
OSHI67 25/06/2015 Call 0.010 8.150 8.150 0.000   0 8.150
OSHV37 25/06/2015 Call 5.220 2.935 2.935 0.000   0 2.935
OSHV47 25/06/2015 Put 5.220 0.007 0.007 0.000   0 0.007
OSHE78 25/06/2015 Call 5.460 2.695 2.695 0.000   0 2.695
OSHE88 25/06/2015 Put 5.460 0.010 0.010 0.000   0 0.010
OSHTL7 25/06/2015 Call 5.710 2.455 2.455 0.000   0 2.455
OSHTM7 25/06/2015 Put 5.710 0.015 0.015 0.000   0 0.015
OSHDW8 25/06/2015 Call 5.960 2.210 2.210 0.000   40 2.210
OSHDX8 25/06/2015 Put 5.960 0.025 0.025 0.000   0 0.025
OSHR17 25/06/2015 Call 6.210 1.970 1.970 0.000   0 1.970
OSHR27 25/06/2015 Put 6.210 0.035 0.035 0.000   304 0.035
OSHE98 25/06/2015 Call 6.460 1.735 1.735 0.000   0 1.735
OSHEF8 25/06/2015 Put 6.460 0.045 0.045 0.000   1,000 0.045
OSHNL7 25/06/2015 Call 6.710 1.505 1.505 0.000   0 1.505
OSHNM7 25/06/2015 Put 6.710 0.060 0.060 0.000   70 0.060
OSHE18 25/06/2015 Call 6.960 1.280 1.280 0.000   621 1.280
OSHE28 25/06/2015 Put 6.960 0.085 0.085 0.000   3,250 0.085
OSHYM7 25/06/2015 Call 6.970 1.270 1.270 0.000   0 1.270
OSHYN7 25/06/2015 Put 6.970 0.085 0.085 0.000   250 0.085
OSHLP7 25/06/2015 Call 7.200 1.070 1.070 0.000   218 1.070
OSHLQ7 25/06/2015 Put 7.200 0.115 0.115 0.000   3,144 0.115
OSHE38 25/06/2015 Call 7.450 0.860 0.860 0.000   3,102 0.860
OSHE48 25/06/2015 Put 7.450 0.160 0.160 0.000   225 0.160
OSHI97 25/06/2015 Call 7.700 0.670 0.670 0.000   730 0.670
OSHIF7 25/06/2015 Put 7.700 0.220 0.220 0.000   20 0.220
OSHEG8 25/06/2015 Call 7.950 0.505 0.505 0.000   3,620 0.505
OSHEH8 25/06/2015 Put 7.950 0.300 0.300 0.000   3,094 0.300
OSHYK7 25/06/2015 Call 7.960 0.495 0.495 0.000   100 0.495
OSHYL7 25/06/2015 Put 7.960 0.300 0.300 0.000   70 0.300
OSHGN7 25/06/2015 Call 8.200 0.360 0.360 0.000 165 6,508 0.360
OSHGO7 25/06/2015 Put 8.200 0.405 0.405 0.000   141 0.405
OSHTW7 25/06/2015 Call 8.210 0.355 0.355 0.000   100 0.355
OSHTV7 25/06/2015 Put 8.210 0.410 0.410 0.385 50 120 0.410
OSHE58 25/06/2015 Call 8.450 0.245 0.245 0.000   4,080 0.245
OSHE68 25/06/2015 Put 8.450 0.540 0.540 0.000   815 0.540
OSHTX7 25/06/2015 Call 8.460 0.240 0.240 0.000   0 0.240
OSHTY7 25/06/2015 Put 8.460 0.545 0.545 0.000   750 0.545
OSHCO7 25/06/2015 Call 8.690 0.165 0.165 0.150 200 1,670 0.165
OSHCP7 25/06/2015 Put 8.690 0.700 0.700 0.000   121 0.700
OSHU27 25/06/2015 Call 8.700 0.160 0.160 0.000   280 0.160
OSHU37 25/06/2015 Put 8.700 0.700 0.700 0.000   1,500 0.700
OSHEJ8 25/06/2015 Call 8.940 0.105 0.105 0.000   2,684 0.105
OSHEK8 25/06/2015 Put 8.940 0.890 0.890 0.000   200 0.890
OSHU17 25/06/2015 Call 8.950 0.100 0.100 0.000   100 0.100
OSHTZ7 25/06/2015 Put 8.950 0.890 0.890 0.000   185 0.890
OSHGL7 25/06/2015 Call 9.190 0.065 0.065 0.000   1,550 0.065
OSHGM7 25/06/2015 Put 9.190 1.105 1.105 0.000   0 1.105
OSHUB7 25/06/2015 Call 9.200 0.060 0.060 0.000   0 0.060
OSHUA7 25/06/2015 Put 9.200 1.100 1.100 0.000   2,350 1.100
OSHIN8 25/06/2015 Call 9.440 0.035 0.035 0.000   0 0.035
OSHIO8 25/06/2015 Put 9.440 1.335 1.335 0.000   0 1.335
OSHZM7 25/06/2015 Call 9.450 0.035 0.035 0.000   0 0.035
OSHZL7 25/06/2015 Put 9.450 1.330 1.330 0.000   0 1.330
OSHG77 25/06/2015 Call 9.690 0.025 0.025 0.000   0 0.025
OSHG87 25/06/2015 Put 9.690 1.575 1.575 0.000   0 1.575
OSHZN7 25/06/2015 Call 9.700 0.025 0.025 0.000   0 0.025
OSHZO7 25/06/2015 Put 9.700 1.565 1.565 0.000   0 1.565
OSHL98 25/06/2015 Call 9.940 0.015 0.015 0.000   1,730 0.015
OSHLA8 25/06/2015 Put 9.940 1.820 1.820 0.000   0 1.820
OSHZQ7 25/06/2015 Call 9.950 0.015 0.015 0.000   0 0.015
OSHZP7 25/06/2015 Put 9.950 1.805 1.805 0.000   0 1.805
OSHGP7 25/06/2015 Call 10.180 0.008 0.008 0.000   0 0.008
OSHGQ7 25/06/2015 Put 10.180 2.055 2.055 0.000   0 2.055
OSHE19 25/06/2015 Call 10.430 0.005 0.005 0.000   0 0.005
OSHE29 25/06/2015 Put 10.430 2.305 2.305 0.000   0 2.305
OSHG97 25/06/2015 Call 10.680 0.003 0.003 0.000   0 0.003
OSHGK7 25/06/2015 Put 10.680 2.555 2.555 0.000   0 2.555
OSHN59 25/06/2015 Call 10.930 0.002 0.002 0.000   45 0.002
OSHN69 25/06/2015 Put 10.930 2.805 2.805 0.000   0 2.805
OSHGR7 25/06/2015 Call 11.180 0.001 0.001 0.000   0 0.001
OSHGS7 25/06/2015 Put 11.180 3.055 3.055 0.000   0 3.055
OSHD57 25/06/2015 Call 11.430 0.000 0.000 0.000   0 0.000
OSHD67 25/06/2015 Put 11.430 3.305 3.305 0.000   0 3.305
OSHFQ7 25/06/2015 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFR7 25/06/2015 Put 11.920 3.790 3.790 0.000   0 3.790
OSHY37 30/07/2015 Call 0.010 8.170 8.170 0.000   0 8.170
OSHCG8 30/07/2015 Call 5.220 2.955 2.955 0.000   0 2.955
OSHCH8 30/07/2015 Put 5.220 0.035 0.035 0.000   0 0.035
OSHC58 30/07/2015 Call 5.460 2.720 2.720 0.000   0 2.720
OSHC68 30/07/2015 Put 5.460 0.035 0.035 0.000   0 0.035
OSHWB7 30/07/2015 Call 5.710 2.480 2.480 0.000   0 2.480
OSHWC7 30/07/2015 Put 5.710 0.040 0.040 0.000   0 0.040
OSHXP7 30/07/2015 Call 5.960 2.245 2.245 0.000   0 2.245
OSHXQ7 30/07/2015 Put 5.960 0.050 0.050 0.000   0 0.050
OSHXF7 30/07/2015 Call 6.210 2.010 2.010 0.000   64 2.010
OSHXG7 30/07/2015 Put 6.210 0.060 0.060 0.000   100 0.060
OSHXC7 30/07/2015 Call 6.460 1.780 1.780 0.000   0 1.780
OSHXD7 30/07/2015 Put 6.460 0.080 0.080 0.000   130 0.080
OSHXT7 30/07/2015 Call 6.710 1.555 1.555 0.000   0 1.555
OSHXU7 30/07/2015 Put 6.710 0.100 0.100 0.000   130 0.100
OSHXN7 30/07/2015 Call 6.960 1.340 1.340 0.000   0 1.340
OSHXO7 30/07/2015 Put 6.960 0.130 0.130 0.000   400 0.130
OSHXH7 30/07/2015 Call 7.200 1.140 1.140 0.000   0 1.140
OSHXI7 30/07/2015 Put 7.200 0.165 0.165 0.000   0 0.165
OSHXA7 30/07/2015 Call 7.450 0.945 0.945 0.000   0 0.945
OSHXB7 30/07/2015 Put 7.450 0.215 0.215 0.000   0 0.215
OSHXV7 30/07/2015 Call 7.700 0.765 0.765 0.000   0 0.765
OSHXW7 30/07/2015 Put 7.700 0.285 0.285 0.000   75 0.285
OSHXJ7 30/07/2015 Call 7.950 0.600 0.600 0.000   1,418 0.600
OSHXK7 30/07/2015 Put 7.950 0.370 0.370 0.000   1,700 0.370
OSHX67 30/07/2015 Call 8.200 0.460 0.460 0.000   1,090 0.460
OSHX77 30/07/2015 Put 8.200 0.475 0.475 0.000   0 0.475
OSHY17 30/07/2015 Call 8.450 0.335 0.335 0.000   1,310 0.335
OSHY27 30/07/2015 Put 8.450 0.605 0.605 0.000   0 0.605
OSHWQ7 30/07/2015 Call 8.460 0.330 0.330 0.000   0 0.330
OSHWP7 30/07/2015 Put 8.460 0.605 0.605 0.000   0 0.605
OSHXR7 30/07/2015 Call 8.690 0.245 0.245 0.000   0 0.245
OSHXS7 30/07/2015 Put 8.690 0.750 0.750 0.000   0 0.750
OSHXL7 30/07/2015 Call 8.940 0.165 0.165 0.000   106 0.165
OSHXM7 30/07/2015 Put 8.940 0.930 0.930 0.000   65 0.930
OSHWR7 30/07/2015 Call 8.950 0.165 0.165 0.000   0 0.165
OSHWS7 30/07/2015 Put 8.950 0.925 0.925 0.000   0 0.925
OSHX87 30/07/2015 Call 9.190 0.110 0.110 0.000   0 0.110
OSHX97 30/07/2015 Put 9.190 1.125 1.125 0.000   0 1.125
OSHXY7 30/07/2015 Call 9.440 0.070 0.070 0.000   0 0.070
OSHXZ7 30/07/2015 Put 9.440 1.345 1.345 0.000   0 1.345
OSHY47 30/07/2015 Call 9.690 0.045 0.045 0.000   0 0.045
OSHY57 30/07/2015 Put 9.690 1.575 1.575 0.000   75 1.575
OSHY67 30/07/2015 Call 9.940 0.030 0.030 0.000   0 0.030
OSHY77 30/07/2015 Put 9.940 1.815 1.815 0.000   0 1.815
OSHYA7 30/07/2015 Call 10.180 0.020 0.020 0.000   0 0.020
OSHYB7 30/07/2015 Put 10.180 2.055 2.055 0.000   0 2.055
OSHZK7 27/08/2015 Call 0.010 8.185 8.185 0.000   0 8.185
OSHCI8 27/08/2015 Call 5.220 2.970 2.970 0.000   0 2.970
OSHCJ8 27/08/2015 Put 5.220 0.040 0.040 0.000   0 0.040
OSHC78 27/08/2015 Call 5.460 2.740 2.740 0.000   0 2.740
OSHC88 27/08/2015 Put 5.460 0.045 0.045 0.000   0 0.045
OSHWD7 27/08/2015 Call 5.710 2.505 2.505 0.000   0 2.505
OSHWE7 27/08/2015 Put 5.710 0.055 0.055 0.000   0 0.055
OSHW97 27/08/2015 Call 5.960 2.270 2.270 0.000   0 2.270
OSHWA7 27/08/2015 Put 5.960 0.065 0.065 0.000   0 0.065
OSHZR7 27/08/2015 Call 6.210 2.040 2.040 0.000   0 2.040
OSHZS7 27/08/2015 Put 6.210 0.080 0.080 0.000   0 0.080
OSHZ27 27/08/2015 Call 6.460 1.815 1.815 0.000   0 1.815
OSHZ37 27/08/2015 Put 6.460 0.105 0.105 0.000   0 0.105
OSHZG7 27/08/2015 Call 6.710 1.595 1.595 0.000   0 1.595
OSHZH7 27/08/2015 Put 6.710 0.135 0.135 0.000   80 0.135
OSHYQ7 27/08/2015 Call 6.960 1.385 1.385 0.000   0 1.385
OSHYR7 27/08/2015 Put 6.960 0.165 0.165 0.000   40 0.165
OSHYZ7 27/08/2015 Call 7.200 1.195 1.195 0.000   0 1.195
OSHZ17 27/08/2015 Put 7.200 0.210 0.210 0.000   0 0.210
OSHZC7 27/08/2015 Call 7.450 1.005 1.005 0.000   0 1.005
OSHZD7 27/08/2015 Put 7.450 0.270 0.270 0.000   22 0.270
OSHZA7 27/08/2015 Call 7.700 0.830 0.830 0.000   150 0.830
OSHZB7 27/08/2015 Put 7.700 0.340 0.340 0.000   0 0.340
OSHYS7 27/08/2015 Call 7.950 0.670 0.670 0.000   2,000 0.670
OSHYT7 27/08/2015 Put 7.950 0.425 0.425 0.000   0 0.425
OSHYW7 27/08/2015 Call 8.200 0.525 0.525 0.000   500 0.525
OSHYX7 27/08/2015 Put 8.200 0.535 0.535 0.000   125 0.535
OSHZE7 27/08/2015 Call 8.450 0.405 0.405 0.000   509 0.405
OSHZF7 27/08/2015 Put 8.450 0.660 0.660 0.000   0 0.660
OSHX57 27/08/2015 Call 8.460 0.400 0.400 0.000   0 0.400
OSHX47 27/08/2015 Put 8.460 0.655 0.655 0.000   0 0.655
OSHZ87 27/08/2015 Call 8.690 0.305 0.305 0.000   0 0.305
OSHZ97 27/08/2015 Put 8.690 0.800 0.800 0.000   0 0.800
OSHYO7 27/08/2015 Call 8.940 0.220 0.220 0.000   100 0.220
OSHYP7 27/08/2015 Put 8.940 0.970 0.970 0.000   0 0.970
OSHZT7 27/08/2015 Call 8.950 0.215 0.215 0.000   0 0.215
OSHZU7 27/08/2015 Put 8.950 0.960 0.960 0.000   0 0.960
OSHZ47 27/08/2015 Call 9.190 0.150 0.150 0.000   0 0.150
OSHZ57 27/08/2015 Put 9.190 1.160 1.160 0.000   0 1.160
OSHZI7 27/08/2015 Call 9.440 0.100 0.100 0.000   0 0.100
OSHZJ7 27/08/2015 Put 9.440 1.365 1.365 0.000   0 1.365
OSHZ67 27/08/2015 Call 9.690 0.065 0.065 0.000   0 0.065
OSHZ77 27/08/2015 Put 9.690 1.590 1.590 0.000   0 1.590
OSHYU7 27/08/2015 Call 9.940 0.040 0.040 0.000   0 0.040
OSHYV7 27/08/2015 Put 9.940 1.820 1.820 0.000   0 1.820
OSHMV7 24/09/2015 Call 0.010 8.085 8.085 0.000   9,974 8.085
OSHV57 24/09/2015 Call 5.220 2.975 2.975 0.000   0 2.975
OSHV67 24/09/2015 Put 5.220 0.045 0.045 0.000   0 0.045
OSHTN7 24/09/2015 Call 5.460 2.745 2.745 0.000   0 2.745
OSHTO7 24/09/2015 Put 5.460 0.055 0.055 0.000   0 0.055
OSHTP7 24/09/2015 Call 5.710 2.515 2.515 0.000   0 2.515
OSHTQ7 24/09/2015 Put 5.710 0.065 0.065 0.000   150 0.065
OSHSS9 24/09/2015 Call 5.960 2.280 2.280 0.000   0 2.280
OSHST9 24/09/2015 Put 5.960 0.080 0.080 0.000   0 0.080
OSHR37 24/09/2015 Call 6.210 2.055 2.055 0.000   0 2.055
OSHR47 24/09/2015 Put 6.210 0.105 0.105 0.000   0 0.105
OSHPX9 24/09/2015 Call 6.460 1.830 1.830 0.000   0 1.830
OSHPY9 24/09/2015 Put 6.460 0.135 0.135 0.000   0 0.135
OSHNN7 24/09/2015 Call 6.710 1.615 1.615 0.000   0 1.615
OSHNO7 24/09/2015 Put 6.710 0.170 0.170 0.000   291 0.170
OSHPS9 24/09/2015 Call 6.960 1.405 1.405 0.000   0 1.405
OSHPT9 24/09/2015 Put 6.960 0.215 0.215 0.000   0 0.215
OSHM97 24/09/2015 Call 7.200 1.215 1.215 0.000   0 1.215
OSHMA7 24/09/2015 Put 7.200 0.270 0.270 0.000   500 0.270
OSHP89 24/09/2015 Call 7.450 1.025 1.025 0.000   60 1.025
OSHP99 24/09/2015 Put 7.450 0.335 0.335 0.000   58 0.335
OSHLW7 24/09/2015 Call 7.700 0.855 0.855 0.000   0 0.855
OSHLX7 24/09/2015 Put 7.700 0.415 0.415 0.000   0 0.415
OSHPQ9 24/09/2015 Call 7.950 0.700 0.700 0.000   152 0.700
OSHPR9 24/09/2015 Put 7.950 0.510 0.510 0.000   120 0.510
OSHM77 24/09/2015 Call 8.200 0.560 0.560 0.000   0 0.560
OSHM87 24/09/2015 Put 8.200 0.625 0.625 0.000   31 0.625
OSHP49 24/09/2015 Call 8.450 0.440 0.440 0.000   160 0.440
OSHP59 24/09/2015 Put 8.450 0.760 0.760 0.000   375 0.760
OSHM17 24/09/2015 Call 8.690 0.340 0.340 0.000   120 0.340
OSHM27 24/09/2015 Put 8.690 0.900 0.900 0.000   237 0.900
OSHPO9 24/09/2015 Call 8.940 0.255 0.255 0.000   71 0.255
OSHPP9 24/09/2015 Put 8.940 1.070 1.070 0.000   44 1.070
OSHUD7 24/09/2015 Call 8.950 0.245 0.245 0.000   0 0.245
OSHUC7 24/09/2015 Put 8.950 1.070 1.070 0.000   96 1.070
OSHM37 24/09/2015 Call 9.190 0.190 0.190 0.000   50 0.190
OSHM47 24/09/2015 Put 9.190 1.255 1.255 0.000   184 1.255
OSHP69 24/09/2015 Call 9.440 0.140 0.140 0.000   1 0.140
OSHP79 24/09/2015 Put 9.440 1.460 1.460 0.000   0 1.460
OSHLY7 24/09/2015 Call 9.690 0.100 0.100 0.000   116 0.100
OSHLZ7 24/09/2015 Put 9.690 1.670 1.670 0.000   61 1.670
OSHPK9 24/09/2015 Call 9.940 0.070 0.070 0.000   354 0.070
OSHPL9 24/09/2015 Put 9.940 1.895 1.895 0.000   214 1.895
OSHM57 24/09/2015 Call 10.180 0.050 0.050 0.000   133 0.050
OSHM67 24/09/2015 Put 10.180 2.115 2.115 0.000   57 2.115
OSHP29 24/09/2015 Call 10.430 0.040 0.040 0.000   0 0.040
OSHP39 24/09/2015 Put 10.430 2.350 2.350 0.000   0 2.350
OSHMB7 24/09/2015 Call 10.680 0.030 0.030 0.000   0 0.030
OSHMC7 24/09/2015 Put 10.680 2.585 2.585 0.000   0 2.585
OSHPM9 24/09/2015 Call 10.930 0.025 0.025 0.000   0 0.025
OSHPN9 24/09/2015 Put 10.930 2.830 2.830 0.000   0 2.830
OSHD77 24/09/2015 Call 11.430 0.015 0.015 0.000   0 0.015
OSHD87 24/09/2015 Put 11.430 3.315 3.315 0.000   0 3.315
OSHFS7 24/09/2015 Call 11.920 0.010 0.010 0.000   0 0.010
OSHFT7 24/09/2015 Put 11.920 3.800 3.800 0.000   0 3.800
OSHW87 17/12/2015 Call 0.010 8.130 8.130 0.000   0 8.130
OSHV77 17/12/2015 Call 4.970 3.235 3.235 0.000   0 3.235
OSHV87 17/12/2015 Put 4.970 0.060 0.060 0.000   0 0.060
OSHWN7 17/12/2015 Call 5.220 2.995 2.995 0.000   0 2.995
OSHWO7 17/12/2015 Put 5.220 0.070 0.070 0.000   0 0.070
OSHTR7 17/12/2015 Call 5.460 2.770 2.770 0.000   0 2.770
OSHTS7 17/12/2015 Put 5.460 0.090 0.090 0.000   0 0.090
OSHVD7 17/12/2015 Call 5.710 2.540 2.540 0.000   0 2.540
OSHVE7 17/12/2015 Put 5.710 0.110 0.110 0.000   0 0.110
OSHQK7 17/12/2015 Call 5.960 2.320 2.320 0.000   0 2.320
OSHQL7 17/12/2015 Put 5.960 0.135 0.135 0.000   0 0.135
OSHVJ7 17/12/2015 Call 6.210 2.100 2.100 0.000   0 2.100
OSHVK7 17/12/2015 Put 6.210 0.165 0.165 0.000   0 0.165
OSHTD8 17/12/2015 Call 6.460 1.890 1.890 0.000   0 1.890
OSHTE8 17/12/2015 Put 6.460 0.200 0.200 0.000   600 0.200
OSHVB7 17/12/2015 Call 6.710 1.690 1.690 0.000   0 1.690
OSHVC7 17/12/2015 Put 6.710 0.250 0.250 0.000   0 0.250
OSHLH7 17/12/2015 Call 6.960 1.490 1.490 0.000   60 1.490
OSHLI7 17/12/2015 Put 6.960 0.300 0.300 0.000   205 0.300
OSHVN7 17/12/2015 Call 7.200 1.310 1.310 0.000   0 1.310
OSHVO7 17/12/2015 Put 7.200 0.365 0.365 0.000   0 0.365
OSHGT7 17/12/2015 Call 7.450 1.135 1.135 0.000   990 1.135
OSHGU7 17/12/2015 Put 7.450 0.440 0.440 0.000   0 0.440
OSHVF7 17/12/2015 Call 7.700 0.970 0.970 0.000   165 0.970
OSHVG7 17/12/2015 Put 7.700 0.525 0.525 0.000   160 0.525
OSHT98 17/12/2015 Call 7.950 0.825 0.825 0.000   245 0.825
OSHTA8 17/12/2015 Put 7.950 0.630 0.630 0.000   955 0.630
OSHVL7 17/12/2015 Call 8.200 0.690 0.690 0.000   0 0.690
OSHVM7 17/12/2015 Put 8.200 0.745 0.745 0.000   76 0.745
OSHGV7 17/12/2015 Call 8.450 0.570 0.570 0.000   490 0.570
OSHGW7 17/12/2015 Put 8.450 0.870 0.870 0.000   90 0.870
OSHVH7 17/12/2015 Call 8.690 0.470 0.470 0.000   0 0.470
OSHVI7 17/12/2015 Put 8.690 1.010 1.010 0.000   0 1.010
OSHI27 17/12/2015 Call 8.940 0.380 0.380 0.000   30 0.380
OSHI37 17/12/2015 Put 8.940 1.175 1.175 0.000   487 1.175
OSHVP7 17/12/2015 Call 9.190 0.305 0.305 0.000   0 0.305
OSHVQ7 17/12/2015 Put 9.190 1.345 1.345 0.000   0 1.345
OSHUS8 17/12/2015 Call 9.440 0.240 0.240 0.000   829 0.240
OSHUT8 17/12/2015 Put 9.440 1.535 1.535 0.000   0 1.535
OSHWF7 17/12/2015 Call 9.690 0.190 0.190 0.000   150 0.190
OSHWG7 17/12/2015 Put 9.690 1.740 1.740 0.000   0 1.740
OSHGZ7 17/12/2015 Call 9.940 0.145 0.145 0.000   0 0.145
OSHI17 17/12/2015 Put 9.940 1.950 1.950 0.000   0 1.950
OSHYC7 17/12/2015 Call 10.180 0.115 0.115 0.000   0 0.115
OSHYD7 17/12/2015 Put 10.180 2.160 2.160 0.000   0 2.160
OSHE39 17/12/2015 Call 10.430 0.090 0.090 0.000   198 0.090
OSHE49 17/12/2015 Put 10.430 2.385 2.385 0.000   0 2.385
OSHGX7 17/12/2015 Call 10.930 0.050 0.050 0.000   50 0.050
OSHGY7 17/12/2015 Put 10.930 2.850 2.850 0.000   0 2.850
OSHI47 17/12/2015 Call 11.430 0.030 0.030 0.000   0 0.030
OSHI57 17/12/2015 Put 11.430 3.325 3.325 0.000   0 3.325
OSHI77 17/12/2015 Call 11.920 0.025 0.025 0.000   0 0.025
OSHI87 17/12/2015 Put 11.920 3.800 3.800 0.000   0 3.800
OSHZW7 17/12/2015 Call 11.930 0.025 0.025 0.000   0 0.025
OSHZV7 17/12/2015 Put 11.930 3.750 3.750 0.000   0 3.750
OSHC28 23/03/2016 Call 0.010 8.120 8.120 0.000   0 8.120
OSHV97 23/03/2016 Call 4.970 3.245 3.245 0.000   0 3.245
OSHVA7 23/03/2016 Put 4.970 0.085 0.085 0.000   0 0.085
OSHCK8 23/03/2016 Call 5.220 3.015 3.015 0.000   0 3.015
OSHCL8 23/03/2016 Put 5.220 0.105 0.105 0.000   0 0.105
OSHTT7 23/03/2016 Call 5.460 2.795 2.795 0.000   0 2.795
OSHTU7 23/03/2016 Put 5.460 0.130 0.130 0.000   0 0.130
OSHC38 23/03/2016 Call 5.710 2.570 2.570 0.000   0 2.570
OSHC48 23/03/2016 Put 5.710 0.160 0.160 0.000   0 0.160
OSHQM7 23/03/2016 Call 5.960 2.355 2.355 0.000   0 2.355
OSHQN7 23/03/2016 Put 5.960 0.190 0.190 0.000   0 0.190
OSHB58 23/03/2016 Call 6.210 2.145 2.145 0.000   0 2.145
OSHB68 23/03/2016 Put 6.210 0.230 0.230 0.000   0 0.230
OSHNP7 23/03/2016 Call 6.460 1.945 1.945 0.000   0 1.945
OSHNQ7 23/03/2016 Put 6.460 0.275 0.275 0.000   0 0.275
OSHB38 23/03/2016 Call 6.710 1.745 1.745 0.000   0 1.745
OSHB48 23/03/2016 Put 6.710 0.325 0.325 0.000   0 0.325
OSHMP7 23/03/2016 Call 6.960 1.560 1.560 0.000   0 1.560
OSHMQ7 23/03/2016 Put 6.960 0.390 0.390 0.000   20 0.390
OSHB78 23/03/2016 Call 7.200 1.385 1.385 0.000   0 1.385
OSHB88 23/03/2016 Put 7.200 0.455 0.455 0.000   0 0.455
OSHMH7 23/03/2016 Call 7.450 1.220 1.220 0.000   0 1.220
OSHMI7 23/03/2016 Put 7.450 0.535 0.535 0.000   0 0.535
OSHB18 23/03/2016 Call 7.700 1.060 1.060 0.000   0 1.060
OSHB28 23/03/2016 Put 7.700 0.630 0.630 0.000   0 0.630
OSHMT7 23/03/2016 Call 7.950 0.920 0.920 0.000   10 0.920
OSHMU7 23/03/2016 Put 7.950 0.730 0.730 0.000   0 0.730
OSHB98 23/03/2016 Call 8.200 0.795 0.795 0.000   120 0.795
OSHBF8 23/03/2016 Put 8.200 0.850 0.850 0.000   0 0.850
OSHMF7 23/03/2016 Call 8.450 0.680 0.680 0.000   0 0.680
OSHMG7 23/03/2016 Put 8.450 0.980 0.980 0.000   0 0.980
OSHZX7 23/03/2016 Call 8.690 0.580 0.580 0.000   0 0.580
OSHZY7 23/03/2016 Put 8.690 1.120 1.120 0.000   0 1.120
OSHMR7 23/03/2016 Call 8.940 0.490 0.490 0.000   50 0.490
OSHMS7 23/03/2016 Put 8.940 1.275 1.275 0.000   0 1.275
OSHBG8 23/03/2016 Call 9.190 0.400 0.400 0.000   0 0.400
OSHBH8 23/03/2016 Put 9.190 1.440 1.440 0.000   0 1.440
OSHMJ7 23/03/2016 Call 9.440 0.330 0.330 0.000   0 0.330
OSHMK7 23/03/2016 Put 9.440 1.620 1.620 0.000   0 1.620
OSHCM8 23/03/2016 Call 9.690 0.265 0.265 0.000   0 0.265
OSHCN8 23/03/2016 Put 9.690 1.810 1.810 0.000   0 1.810
OSHML7 23/03/2016 Call 9.940 0.215 0.215 0.000   0 0.215
OSHMM7 23/03/2016 Put 9.940 2.005 2.005 0.000   0 2.005
OSHMD7 23/03/2016 Call 10.430 0.145 0.145 0.000   0 0.145
OSHME7 23/03/2016 Put 10.430 2.415 2.415 0.000   20 2.415
OSHMN7 23/03/2016 Call 10.930 0.095 0.095 0.000   0 0.095
OSHMO7 23/03/2016 Put 10.930 2.860 2.860 0.000   0 2.860
OSHWL7 23/06/2016 Call 4.970 3.255 3.255 0.000   0 3.255
OSHWM7 23/06/2016 Put 4.970 0.085 0.085 0.000   0 0.085
OSHVR7 23/06/2016 Call 5.460 2.820 2.820 0.000   0 2.820
OSHVS7 23/06/2016 Put 5.460 0.145 0.145 0.000   0 0.145
OSHGS9 23/06/2016 Call 5.960 2.400 2.400 0.000   0 2.400
OSHGT9 23/06/2016 Put 5.960 0.225 0.225 0.000   100 0.225
OSHVT7 23/06/2016 Call 6.460 2.005 2.005 0.000   0 2.005
OSHVU7 23/06/2016 Put 6.460 0.325 0.325 0.000   0 0.325
OSHW27 23/06/2016 Call 6.960 1.640 1.640 0.000   0 1.640
OSHW37 23/06/2016 Put 6.960 0.455 0.455 0.000   0 0.455
OSHVV7 23/06/2016 Call 7.450 1.320 1.320 0.000   0 1.320
OSHVW7 23/06/2016 Put 7.450 0.620 0.620 0.000   0 0.620
OSHVX7 23/06/2016 Call 7.950 1.035 1.035 0.000   0 1.035
OSHVY7 23/06/2016 Put 7.950 0.830 0.830 0.000   0 0.830
OSHW67 23/06/2016 Call 8.450 0.795 0.795 0.000   0 0.795
OSHW77 23/06/2016 Put 8.450 1.080 1.080 0.000   0 1.080
OSHVZ7 23/06/2016 Call 8.940 0.605 0.605 0.000   0 0.605
OSHW17 23/06/2016 Put 8.940 1.370 1.370 0.000   0 1.370
OSHW47 23/06/2016 Call 9.440 0.445 0.445 0.000   0 0.445
OSHW57 23/06/2016 Put 9.440 1.705 1.705 0.000   0 1.705
OSHWH7 23/06/2016 Call 9.940 0.320 0.320 0.000   0 0.320
OSHWI7 23/06/2016 Put 9.940 2.075 2.075 0.000   0 2.075
OSHY87 23/06/2016 Call 10.430 0.225 0.225 0.000   0 0.225
OSHY97 23/06/2016 Put 10.430 2.470 2.470 0.000   0 2.470
OSHC98 29/09/2016 Call 5.000 3.235 3.235 0.000   0 3.235
OSHCF8 29/09/2016 Put 5.000 0.115 0.115 0.000   0 0.115
OSHBV8 29/09/2016 Call 5.500 2.800 2.800 0.000   0 2.800
OSHBW8 29/09/2016 Put 5.500 0.195 0.195 0.000   0 0.195
OSHBM8 29/09/2016 Call 6.000 2.395 2.395 0.000   0 2.395
OSHBO8 29/09/2016 Put 6.000 0.285 0.285 0.000   0 0.285
OSHBX8 29/09/2016 Call 6.500 2.020 2.020 0.000   0 2.020
OSHBY8 29/09/2016 Put 6.500 0.405 0.405 0.000   0 0.405
OSHBI8 29/09/2016 Call 7.000 1.675 1.675 0.000   0 1.675
OSHBJ8 29/09/2016 Put 7.000 0.555 0.555 0.000   0 0.555
OSHBZ8 29/09/2016 Call 7.500 1.370 1.370 0.000   10 1.370
OSHC18 29/09/2016 Put 7.500 0.740 0.740 0.000   0 0.740
OSHBK8 29/09/2016 Call 8.000 1.100 1.100 0.000   0 1.100
OSHBL8 29/09/2016 Put 8.000 0.960 0.960 0.000   0 0.960
OSHBT8 29/09/2016 Call 8.500 0.865 0.865 0.000   0 0.865
OSHBU8 29/09/2016 Put 8.500 1.220 1.220 0.000   0 1.220
OSHBP8 29/09/2016 Call 9.000 0.675 0.675 0.000   0 0.675
OSHBQ8 29/09/2016 Put 9.000 1.515 1.515 0.000   0 1.515
OSHBR8 29/09/2016 Call 9.500 0.515 0.515 0.000   0 0.515
OSHBS8 29/09/2016 Put 9.500 1.845 1.845 0.000   0 1.845
OSHCO8 29/09/2016 Call 10.000 0.385 0.385 0.000   0 0.385
OSHCP8 29/09/2016 Put 10.000 2.205 2.205 0.000   0 2.205
OSHFZ7 22/12/2016 Call 6.960 1.740 1.740 0.000   0 1.740
OSHFY7 22/12/2016 Put 6.960 0.480 0.480 0.000   32 0.480
OSHG17 22/12/2016 Call 7.950 1.195 1.195 0.000   10 1.195
OSHG27 22/12/2016 Put 7.950 0.920 0.920 0.000   0 0.920
OSHTY9 22/12/2016 Call 8.940 0.780 0.780 0.000   369 0.780
OSHTZ9 22/12/2016 Put 8.940 1.495 1.495 0.000   7 1.495
OSHG47 22/12/2016 Call 9.940 0.490 0.490 0.000   0 0.490
OSHG37 22/12/2016 Put 9.940 2.200 2.200 0.000   0 2.200
OSHV79 22/12/2016 Call 10.430 0.385 0.385 0.000   80 0.385
OSHV89 22/12/2016 Put 10.430 2.580 2.580 0.000   0 2.580
OSHFU7 22/12/2016 Call 10.930 0.305 0.305 0.000   0 0.305
OSHFV7 22/12/2016 Put 10.930 2.990 2.990 0.000   0 2.990
OSHFX7 22/12/2016 Call 11.920 0.200 0.200 0.000   0 0.200
OSHFW7 22/12/2016 Put 11.920 3.855 3.855 0.000   85 3.855

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.