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 6.830 Up 0.120 6.820 6.850 6.620 6.880 6.620 8,569,413 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHJJ8 23/06/2016 Call 0.010 6.830 6.830 0.000   150 6.830
OSHNQ8 23/06/2016 Call 4.570 2.270 2.270 0.000   0 2.270
OSHNR8 23/06/2016 Put 4.570 0.000 0.000 0.000   0 0.000
OSHNS8 23/06/2016 Call 4.670 2.170 2.170 0.000   0 2.170
OSHNT8 23/06/2016 Put 4.670 0.000 0.000 0.000   0 0.000
OSHMH8 23/06/2016 Call 4.770 2.070 2.070 0.000   0 2.070
OSHMI8 23/06/2016 Put 4.770 0.000 0.000 0.000   0 0.000
OSHLW8 23/06/2016 Call 4.870 1.970 1.970 0.000   0 1.970
OSHLX8 23/06/2016 Put 4.870 0.000 0.000 0.000   0 0.000
OSHWL7 23/06/2016 Call 4.970 1.870 1.870 0.000   0 1.870
OSHWM7 23/06/2016 Put 4.970 0.000 0.000 0.000   0 0.000
OSHJQ8 23/06/2016 Call 5.220 1.625 1.625 0.000   0 1.625
OSHJR8 23/06/2016 Put 5.220 0.002 0.002 0.000   0 0.002
OSHVR7 23/06/2016 Call 5.460 1.390 1.390 0.000   0 1.390
OSHVS7 23/06/2016 Put 5.460 0.006 0.006 0.000   500 0.006
OSHFY9 23/06/2016 Call 5.470 1.380 1.380 0.000   0 1.380
OSHFZ9 23/06/2016 Put 5.470 0.006 0.006 0.000   0 0.006
OSHJ58 23/06/2016 Call 5.710 1.150 1.150 0.000   130 1.150
OSHJ68 23/06/2016 Put 5.710 0.015 0.015 0.000   280 0.015
OSHG29 23/06/2016 Call 5.720 1.145 1.145 0.000   0 1.145
OSHG19 23/06/2016 Put 5.720 0.015 0.015 0.000   0 0.015
OSHGS9 23/06/2016 Call 5.960 0.920 0.920 0.000   30 0.920
OSHGT9 23/06/2016 Put 5.960 0.035 0.035 0.000   792 0.035
OSHG39 23/06/2016 Call 5.970 0.915 0.915 0.000   0 0.915
OSHG49 23/06/2016 Put 5.970 0.035 0.035 0.000   400 0.035
OSHJ18 23/06/2016 Call 6.210 0.705 0.705 0.000   0 0.705
OSHJ28 23/06/2016 Put 6.210 0.070 0.070 0.090 425 1,658 0.070
OSHVT7 23/06/2016 Call 6.460 0.510 0.510 0.000   141 0.510
OSHVU7 23/06/2016 Put 6.460 0.125 0.125 0.000   2,163 0.125
OSHIW9 23/06/2016 Call 6.470 0.500 0.500 0.000   0 0.500
OSHIX9 23/06/2016 Put 6.470 0.125 0.125 0.000   0 0.125
OSHIS8 23/06/2016 Call 6.710 0.340 0.340 0.300 120 1,443 0.340
OSHIT8 23/06/2016 Put 6.710 0.210 0.210 0.000   2,133 0.210
OSHIZ9 23/06/2016 Call 6.720 0.335 0.335 0.000   100 0.335
OSHIY9 23/06/2016 Put 6.720 0.210 0.210 0.000   20 0.210
OSHW27 23/06/2016 Call 6.960 0.210 0.210 0.230 235 34,869 0.210
OSHW37 23/06/2016 Put 6.960 0.330 0.330 0.000   1,204 0.330
OSHBY9 23/06/2016 Call 6.970 0.205 0.205 0.190 45 145 0.205
OSHBX9 23/06/2016 Put 6.970 0.335 0.335 0.000   20 0.335
OSHIY8 23/06/2016 Call 7.200 0.120 0.120 0.100 471 1,239 0.120
OSHIZ8 23/06/2016 Put 7.200 0.480 0.480 0.000   0 0.480
OSHBV9 23/06/2016 Call 7.210 0.120 0.120 0.000   400 0.120
OSHBW9 23/06/2016 Put 7.210 0.485 0.485 0.000   0 0.485
OSHVV7 23/06/2016 Call 7.450 0.065 0.065 0.060 10 2,630 0.065
OSHVW7 23/06/2016 Put 7.450 0.670 0.670 0.695 50 50 0.670
OSHJT9 23/06/2016 Call 7.460 0.060 0.060 0.000   0 0.060
OSHJU9 23/06/2016 Put 7.460 0.675 0.675 0.000   100 0.675
OSHIQ8 23/06/2016 Call 7.700 0.030 0.030 0.000   1,775 0.030
OSHIR8 23/06/2016 Put 7.700 0.885 0.885 0.000   50 0.885
OSHVX7 23/06/2016 Call 7.950 0.015 0.015 0.000   1,450 0.015
OSHVY7 23/06/2016 Put 7.950 1.125 1.125 0.000   20 1.125
OSHJ38 23/06/2016 Call 8.200 0.006 0.006 0.000   26,789 0.006
OSHJ48 23/06/2016 Put 8.200 1.370 1.370 0.000   765 1.370
OSHGQ9 23/06/2016 Call 8.210 0.006 0.006 0.000   50 0.006
OSHGP9 23/06/2016 Put 8.210 1.370 1.370 0.000   200 1.370
OSHW67 23/06/2016 Call 8.450 0.002 0.002 0.000   224 0.002
OSHW77 23/06/2016 Put 8.450 1.620 1.620 0.000   23 1.620
OSHIU8 23/06/2016 Call 8.690 0.001 0.001 0.000   0 0.001
OSHIV8 23/06/2016 Put 8.690 1.860 1.860 0.000   0 1.860
OSHVZ7 23/06/2016 Call 8.940 0.000 0.000 0.000   160 0.000
OSHW17 23/06/2016 Put 8.940 2.110 2.110 0.000   0 2.110
OSHIW8 23/06/2016 Call 9.190 0.000 0.000 0.000   300 0.000
OSHIX8 23/06/2016 Put 9.190 2.360 2.360 0.000   0 2.360
OSHXF8 23/06/2016 Call 9.200 0.000 0.000 0.000   0 0.000
OSHXG8 23/06/2016 Put 9.200 2.365 2.365 0.000   340 2.365
OSHW47 23/06/2016 Call 9.440 0.000 0.000 0.000   139 0.000
OSHW57 23/06/2016 Put 9.440 2.610 2.610 0.000   0 2.610
OSHQX8 23/06/2016 Call 9.690 0.000 0.000 0.000   0 0.000
OSHQY8 23/06/2016 Put 9.690 2.865 2.865 0.000   0 2.865
OSHWH7 23/06/2016 Call 9.940 0.000 0.000 0.000   0 0.000
OSHWI7 23/06/2016 Put 9.940 3.120 3.120 0.000   0 3.120
OSHUE8 23/06/2016 Call 10.180 0.000 0.000 0.000   0 0.000
OSHUF8 23/06/2016 Put 10.180 3.365 3.365 0.000   0 3.365
OSHWV8 23/06/2016 Call 10.190 0.000 0.000 0.000   0 0.000
OSHWW8 23/06/2016 Put 10.190 3.365 3.365 0.000   0 3.365
OSHY87 23/06/2016 Call 10.430 0.000 0.000 0.000   0 0.000
OSHY97 23/06/2016 Put 10.430 3.615 3.615 0.000   0 3.615
OSHWY8 23/06/2016 Call 10.440 0.000 0.000 0.000   0 0.000
OSHWX8 23/06/2016 Put 10.440 3.620 3.620 0.000   20 3.620
OSHB89 28/07/2016 Call 0.010 6.850 6.850 0.000   0 6.850
OSHB29 28/07/2016 Call 4.700 2.160 2.160 0.000   0 2.160
OSHB39 28/07/2016 Put 4.700 0.008 0.008 0.000   0 0.008
OSHZQ8 28/07/2016 Call 4.800 2.065 2.065 0.000   0 2.065
OSHZR8 28/07/2016 Put 4.800 0.010 0.010 0.000   0 0.010
OSHZY8 28/07/2016 Call 4.900 1.965 1.965 0.000   0 1.965
OSHB19 28/07/2016 Put 4.900 0.015 0.015 0.000   0 0.015
OSHZM8 28/07/2016 Call 5.000 1.870 1.870 0.000   0 1.870
OSHZN8 28/07/2016 Put 5.000 0.020 0.020 0.000   0 0.020
OSHZU8 28/07/2016 Call 5.250 1.635 1.635 0.000   0 1.635
OSHZV8 28/07/2016 Put 5.250 0.035 0.035 0.000   0 0.035
OSHZE8 28/07/2016 Call 5.500 1.405 1.405 0.000   0 1.405
OSHZF8 28/07/2016 Put 5.500 0.055 0.055 0.000   220 0.055
OSHZI8 28/07/2016 Call 5.750 1.180 1.180 0.000   0 1.180
OSHZJ8 28/07/2016 Put 5.750 0.085 0.085 0.000   170 0.085
OSHB69 28/07/2016 Call 6.000 0.970 0.970 0.000   0 0.970
OSHB79 28/07/2016 Put 6.000 0.130 0.130 0.000   605 0.130
OSHZS8 28/07/2016 Call 6.250 0.775 0.775 0.000   0 0.775
OSHZT8 28/07/2016 Put 6.250 0.185 0.185 0.000   544 0.185
OSHZG8 28/07/2016 Call 6.500 0.600 0.600 0.000   575 0.600
OSHZH8 28/07/2016 Put 6.500 0.265 0.265 0.000   250 0.265
OSHZK8 28/07/2016 Call 6.750 0.450 0.450 0.000   400 0.450
OSHZL8 28/07/2016 Put 6.750 0.360 0.360 0.000   0 0.360
OSHB49 28/07/2016 Call 7.000 0.325 0.325 0.250 50 117 0.325
OSHB59 28/07/2016 Put 7.000 0.485 0.485 0.000   118 0.485
OSHZW8 28/07/2016 Call 7.250 0.225 0.225 0.220 180 5,248 0.225
OSHZX8 28/07/2016 Put 7.250 0.630 0.630 0.000   0 0.630
OSHJP9 28/07/2016 Call 7.260 0.220 0.220 0.000   0 0.220
OSHJQ9 28/07/2016 Put 7.260 0.635 0.635 0.000   0 0.635
OSHZC8 28/07/2016 Call 7.500 0.150 0.150 0.170 200 2,925 0.150
OSHZD8 28/07/2016 Put 7.500 0.805 0.805 0.000   0 0.805
OSHJS9 28/07/2016 Call 7.510 0.150 0.150 0.000   0 0.150
OSHJR9 28/07/2016 Put 7.510 0.810 0.810 0.000   80 0.810
OSHZO8 28/07/2016 Call 7.750 0.100 0.100 0.080 50 240 0.100
OSHZP8 28/07/2016 Put 7.750 1.005 1.005 0.000   45 1.005
OSHB99 28/07/2016 Call 8.000 0.060 0.060 0.000   682 0.060
OSHBF9 28/07/2016 Put 8.000 1.220 1.220 0.000   70 1.220
OSHBG9 28/07/2016 Call 8.250 0.035 0.035 0.000   0 0.035
OSHBH9 28/07/2016 Put 8.250 1.445 1.445 0.000   0 1.445
OSHBK9 28/07/2016 Call 8.500 0.020 0.020 0.000   0 0.020
OSHBL9 28/07/2016 Put 8.500 1.685 1.685 0.000   0 1.685
OSHBZ9 28/07/2016 Call 8.750 0.015 0.015 0.000   0 0.015
OSHC19 28/07/2016 Put 8.750 1.930 1.930 0.000   0 1.930
OSHC49 28/07/2016 Call 9.000 0.008 0.008 0.000   0 0.008
OSHC59 28/07/2016 Put 9.000 2.180 2.180 0.000   0 2.180
OSHCF9 28/07/2016 Call 9.250 0.004 0.004 0.000   0 0.004
OSHCG9 28/07/2016 Put 9.250 2.430 2.430 0.000   0 2.430
OSHDO9 25/08/2016 Call 0.010 6.860 6.860 0.000   0 6.860
OSHFM9 25/08/2016 Call 4.700 2.185 2.185 0.000   0 2.185
OSHFN9 25/08/2016 Put 4.700 0.035 0.035 0.000   0 0.035
OSHFK9 25/08/2016 Call 4.800 2.090 2.090 0.000   0 2.090
OSHFL9 25/08/2016 Put 4.800 0.040 0.040 0.000   0 0.040
OSHFG9 25/08/2016 Call 4.900 1.995 1.995 0.000   0 1.995
OSHFH9 25/08/2016 Put 4.900 0.045 0.045 0.000   0 0.045
OSHCT9 25/08/2016 Call 5.000 1.905 1.905 0.000   0 1.905
OSHCU9 25/08/2016 Put 5.000 0.055 0.055 0.000   0 0.055
OSHCL9 25/08/2016 Call 5.250 1.675 1.675 0.000   0 1.675
OSHCM9 25/08/2016 Put 5.250 0.075 0.075 0.000   0 0.075
OSHD89 25/08/2016 Call 5.500 1.455 1.455 0.000   0 1.455
OSHD99 25/08/2016 Put 5.500 0.105 0.105 0.000   60 0.105
OSHCZ9 25/08/2016 Call 5.750 1.245 1.245 0.000   0 1.245
OSHD19 25/08/2016 Put 5.750 0.145 0.145 0.000   10 0.145
OSHCR9 25/08/2016 Call 6.000 1.040 1.040 0.000   0 1.040
OSHCS9 25/08/2016 Put 6.000 0.195 0.195 0.000   200 0.195
OSHCP9 25/08/2016 Call 6.250 0.855 0.855 0.000   0 0.855
OSHCQ9 25/08/2016 Put 6.250 0.255 0.255 0.000   40 0.255
OSHDM9 25/08/2016 Call 6.500 0.690 0.690 0.000   0 0.690
OSHDN9 25/08/2016 Put 6.500 0.340 0.340 0.000   40 0.340
OSHD69 25/08/2016 Call 6.750 0.540 0.540 0.000   25 0.540
OSHD79 25/08/2016 Put 6.750 0.440 0.440 0.000   0 0.440
OSHCX9 25/08/2016 Call 7.000 0.415 0.415 0.000   14 0.415
OSHCY9 25/08/2016 Put 7.000 0.560 0.560 0.000   0 0.560
OSHJ49 25/08/2016 Call 7.010 0.410 0.410 0.000   10 0.410
OSHJ39 25/08/2016 Put 7.010 0.565 0.565 0.000   0 0.565
OSHCN9 25/08/2016 Call 7.250 0.315 0.315 0.000   4,250 0.315
OSHCO9 25/08/2016 Put 7.250 0.705 0.705 0.000   0 0.705
OSHDK9 25/08/2016 Call 7.500 0.230 0.230 0.000   5,300 0.230
OSHDL9 25/08/2016 Put 7.500 0.870 0.870 0.000   0 0.870
OSHD49 25/08/2016 Call 7.750 0.165 0.165 0.000   5,300 0.165
OSHD59 25/08/2016 Put 7.750 1.055 1.055 0.000   0 1.055
OSHCV9 25/08/2016 Call 8.000 0.115 0.115 0.000   8 0.115
OSHCW9 25/08/2016 Put 8.000 1.260 1.260 0.000   0 1.260
OSHCJ9 25/08/2016 Call 8.250 0.080 0.080 0.000   0 0.080
OSHCK9 25/08/2016 Put 8.250 1.475 1.475 0.000   0 1.475
OSHD29 25/08/2016 Call 8.500 0.055 0.055 0.000   0 0.055
OSHD39 25/08/2016 Put 8.500 1.705 1.705 0.000   0 1.705
OSHDR9 25/08/2016 Call 8.750 0.035 0.035 0.000   0 0.035
OSHDS9 25/08/2016 Put 8.750 1.940 1.940 0.000   0 1.940
OSHDT9 25/08/2016 Call 9.000 0.025 0.025 0.000   0 0.025
OSHDU9 25/08/2016 Put 9.000 2.185 2.185 0.000   0 2.185
OSHDV9 25/08/2016 Call 9.250 0.015 0.015 0.000   0 0.015
OSHDW9 25/08/2016 Put 9.250 2.435 2.435 0.000   0 2.435
OSHJO9 25/08/2016 Call 9.260 0.015 0.015 0.000   0 0.015
OSHJN9 25/08/2016 Put 9.260 2.425 2.425 0.000   0 2.425
OSHS68 29/09/2016 Call 0.010 6.805 6.805 0.000   0 6.805
OSHMJ8 29/09/2016 Call 4.600 2.295 2.295 0.000   0 2.295
OSHMK8 29/09/2016 Put 4.600 0.050 0.050 0.000   0 0.050
OSHXC8 29/09/2016 Call 4.700 2.205 2.205 0.000   0 2.205
OSHXD8 29/09/2016 Put 4.700 0.065 0.065 0.000   0 0.065
OSHLD8 29/09/2016 Call 4.800 2.110 2.110 0.000   0 2.110
OSHLE8 29/09/2016 Put 4.800 0.075 0.075 0.000   0 0.075
OSHWN8 29/09/2016 Call 4.900 2.015 2.015 0.000   0 2.015
OSHWO8 29/09/2016 Put 4.900 0.080 0.080 0.000   0 0.080
OSHC98 29/09/2016 Call 5.000 1.925 1.925 0.000   0 1.925
OSHCF8 29/09/2016 Put 5.000 0.095 0.095 0.000   60 0.095
OSHWL8 29/09/2016 Call 5.250 1.705 1.705 0.000   0 1.705
OSHWM8 29/09/2016 Put 5.250 0.120 0.120 0.000   0 0.120
OSHBV8 29/09/2016 Call 5.500 1.490 1.490 0.000   0 1.490
OSHBW8 29/09/2016 Put 5.500 0.160 0.160 0.000   150 0.160
OSHS78 29/09/2016 Call 5.750 1.290 1.290 0.000   0 1.290
OSHS88 29/09/2016 Put 5.750 0.205 0.205 0.000   0 0.205
OSHBM8 29/09/2016 Call 6.000 1.095 1.095 0.000   0 1.095
OSHBO8 29/09/2016 Put 6.000 0.265 0.265 0.000   100 0.265
OSHR68 29/09/2016 Call 6.250 0.915 0.915 0.000   0 0.915
OSHR78 29/09/2016 Put 6.250 0.340 0.340 0.000   0 0.340
OSHBX8 29/09/2016 Call 6.500 0.750 0.750 0.000   49 0.750
OSHBY8 29/09/2016 Put 6.500 0.425 0.425 0.000   650 0.425
OSHRJ8 29/09/2016 Call 6.750 0.610 0.610 0.000   0 0.610
OSHRK8 29/09/2016 Put 6.750 0.535 0.535 0.000   1,016 0.535
OSHJ59 29/09/2016 Call 6.760 0.595 0.595 0.000   0 0.595
OSHJ69 29/09/2016 Put 6.760 0.535 0.535 0.000   300 0.535
OSHBI8 29/09/2016 Call 7.000 0.480 0.480 0.000 500 500 0.480
OSHBJ8 29/09/2016 Put 7.000 0.660 0.660 0.000 500 500 0.660
OSHR88 29/09/2016 Call 7.250 0.375 0.375 0.000   5,047 0.375
OSHR98 29/09/2016 Put 7.250 0.805 0.805 0.000   0 0.805
OSHBZ8 29/09/2016 Call 7.500 0.285 0.285 0.000   4,870 0.285
OSHC18 29/09/2016 Put 7.500 0.965 0.965 0.940 40 40 0.965
OSHRL8 29/09/2016 Call 7.750 0.215 0.215 0.000   2,635 0.215
OSHRM8 29/09/2016 Put 7.750 1.145 1.145 0.000   0 1.145
OSHBK8 29/09/2016 Call 8.000 0.160 0.160 0.000   1,150 0.160
OSHBL8 29/09/2016 Put 8.000 1.340 1.340 0.000   0 1.340
OSHRF8 29/09/2016 Call 8.250 0.120 0.120 0.000   274 0.120
OSHRG8 29/09/2016 Put 8.250 1.545 1.545 0.000   0 1.545
OSHBT8 29/09/2016 Call 8.500 0.090 0.090 0.000   40 0.090
OSHBU8 29/09/2016 Put 8.500 1.765 1.765 0.000   100 1.765
OSHR48 29/09/2016 Call 8.750 0.065 0.065 0.000   87 0.065
OSHR58 29/09/2016 Put 8.750 1.990 1.990 0.000   244 1.990
OSHBP8 29/09/2016 Call 9.000 0.050 0.050 0.000   150 0.050
OSHBQ8 29/09/2016 Put 9.000 2.220 2.220 0.000   235 2.220
OSHRH8 29/09/2016 Call 9.250 0.035 0.035 0.000   0 0.035
OSHRI8 29/09/2016 Put 9.250 2.455 2.455 0.000   0 2.455
OSHBR8 29/09/2016 Call 9.500 0.025 0.025 0.000   0 0.025
OSHBS8 29/09/2016 Put 9.500 2.695 2.695 0.000   0 2.695
OSHTV8 29/09/2016 Call 9.750 0.020 0.020 0.000   0 0.020
OSHTW8 29/09/2016 Put 9.750 2.940 2.940 0.000   0 2.940
OSHCO8 29/09/2016 Call 10.000 0.015 0.015 0.000   0 0.015
OSHCP8 29/09/2016 Put 10.000 3.185 3.185 0.000   0 3.185
OSHEI8 29/09/2016 Call 10.500 0.007 0.007 0.000   0 0.007
OSHEL8 29/09/2016 Put 10.500 3.680 3.680 0.000   0 3.680
OSHIV9 27/10/2016 Call 0.010 6.815 6.815 0.000   0 6.815
OSHJL9 27/10/2016 Call 4.900 2.020 2.020 0.000   0 2.020
OSHJM9 27/10/2016 Put 4.900 0.090 0.090 0.000   0 0.090
OSHJ19 27/10/2016 Call 5.000 1.935 1.935 0.000   0 1.935
OSHJ29 27/10/2016 Put 5.000 0.105 0.105 0.000   0 0.105
OSHI29 27/10/2016 Call 5.250 1.720 1.720 0.000   0 1.720
OSHI39 27/10/2016 Put 5.250 0.145 0.145 0.000   0 0.145
OSHIR9 27/10/2016 Call 5.500 1.515 1.515 0.000   0 1.515
OSHIS9 27/10/2016 Put 5.500 0.190 0.190 0.000   0 0.190
OSHI49 27/10/2016 Call 5.750 1.325 1.325 0.000   0 1.325
OSHI59 27/10/2016 Put 5.750 0.245 0.245 0.000   0 0.245
OSHGV9 27/10/2016 Call 6.000 1.145 1.145 0.000   0 1.145
OSHGW9 27/10/2016 Put 6.000 0.315 0.315 0.000   0 0.315
OSHIH9 27/10/2016 Call 6.250 0.975 0.975 0.000   0 0.975
OSHII9 27/10/2016 Put 6.250 0.395 0.395 0.000   0 0.395
OSHIT9 27/10/2016 Call 6.500 0.815 0.815 0.000   0 0.815
OSHIU9 27/10/2016 Put 6.500 0.490 0.490 0.000   0 0.490
OSHI69 27/10/2016 Call 6.750 0.675 0.675 0.000   0 0.675
OSHI79 27/10/2016 Put 6.750 0.595 0.595 0.000   166 0.595
OSHGX9 27/10/2016 Call 7.000 0.550 0.550 0.000   0 0.550
OSHGY9 27/10/2016 Put 7.000 0.720 0.720 0.000   150 0.720
OSHIJ9 27/10/2016 Call 7.250 0.440 0.440 0.000   0 0.440
OSHIK9 27/10/2016 Put 7.250 0.860 0.860 0.000   0 0.860
OSHIP9 27/10/2016 Call 7.500 0.345 0.345 0.000   0 0.345
OSHIQ9 27/10/2016 Put 7.500 1.020 1.020 0.000   0 1.020
OSHI89 27/10/2016 Call 7.750 0.270 0.270 0.000   2,000 0.270
OSHI99 27/10/2016 Put 7.750 1.190 1.190 0.000   0 1.190
OSHGZ9 27/10/2016 Call 8.000 0.210 0.210 0.000   0 0.210
OSHI19 27/10/2016 Put 8.000 1.380 1.380 0.000   0 1.380
OSHIL9 27/10/2016 Call 8.250 0.160 0.160 0.000   0 0.160
OSHIM9 27/10/2016 Put 8.250 1.580 1.580 0.000   0 1.580
OSHIN9 27/10/2016 Call 8.500 0.120 0.120 0.000   0 0.120
OSHIO9 27/10/2016 Put 8.500 1.785 1.785 0.000   0 1.785
OSHIF9 27/10/2016 Call 8.750 0.095 0.095 0.000   0 0.095
OSHIG9 27/10/2016 Put 8.750 2.000 2.000 0.000   0 2.000
OSHKQ9 24/11/2016 Call 0.010 6.830 6.830 0.000   0 6.830
OSHJX9 24/11/2016 Call 5.000 1.955 1.955 0.000   0 1.955
OSHJY9 24/11/2016 Put 5.000 0.135 0.135 0.000   0 0.135
OSHKE9 24/11/2016 Call 5.250 1.750 1.750 0.000   0 1.750
OSHKF9 24/11/2016 Put 5.250 0.175 0.175 0.000   0 0.175
OSHKK9 24/11/2016 Call 5.500 1.550 1.550 0.000   0 1.550
OSHKL9 24/11/2016 Put 5.500 0.230 0.230 0.000   0 0.230
OSHK89 24/11/2016 Call 5.750 1.360 1.360 0.000   0 1.360
OSHK99 24/11/2016 Put 5.750 0.290 0.290 0.000   0 0.290
OSHJV9 24/11/2016 Call 6.000 1.185 1.185 0.000   0 1.185
OSHJW9 24/11/2016 Put 6.000 0.360 0.360 0.000   0 0.360
OSHKO9 24/11/2016 Call 6.250 1.020 1.020 0.000   0 1.020
OSHKP9 24/11/2016 Put 6.250 0.445 0.445 0.000   0 0.445
OSHKM9 24/11/2016 Call 6.500 0.870 0.870 0.000   0 0.870
OSHKN9 24/11/2016 Put 6.500 0.540 0.540 0.000   0 0.540
OSHK49 24/11/2016 Call 6.750 0.730 0.730 0.000   0 0.730
OSHK59 24/11/2016 Put 6.750 0.650 0.650 0.000   0 0.650
OSHJZ9 24/11/2016 Call 7.000 0.610 0.610 0.000   0 0.610
OSHK19 24/11/2016 Put 7.000 0.780 0.780 0.000   0 0.780
OSHKG9 24/11/2016 Call 7.250 0.505 0.505 0.000   0 0.505
OSHKH9 24/11/2016 Put 7.250 0.920 0.920 0.000   0 0.920
OSHKI9 24/11/2016 Call 7.500 0.410 0.410 0.000   0 0.410
OSHKJ9 24/11/2016 Put 7.500 1.070 1.070 0.000   0 1.070
OSHK69 24/11/2016 Call 7.750 0.330 0.330 0.000   0 0.330
OSHK79 24/11/2016 Put 7.750 1.240 1.240 0.000   0 1.240
OSHK29 24/11/2016 Call 8.000 0.260 0.260 0.000   0 0.260
OSHK39 24/11/2016 Put 8.000 1.420 1.420 0.000   0 1.420
OSHKC9 24/11/2016 Call 8.250 0.200 0.200 0.000   0 0.200
OSHKD9 24/11/2016 Put 8.250 1.610 1.610 0.000   0 1.610
OSHKA9 24/11/2016 Call 8.500 0.155 0.155 0.000   0 0.155
OSHKB9 24/11/2016 Put 8.500 1.815 1.815 0.000   0 1.815
OSHYF8 22/12/2016 Call 0.010 6.840 6.840 0.000   0 6.840
OSHML8 22/12/2016 Call 4.570 2.365 2.365 0.000   0 2.365
OSHMM8 22/12/2016 Put 4.570 0.090 0.090 0.000   0 0.090
OSHYG8 22/12/2016 Call 4.670 2.275 2.275 0.000   0 2.275
OSHYH8 22/12/2016 Put 4.670 0.110 0.110 0.000   0 0.110
OSHLF8 22/12/2016 Call 4.770 2.185 2.185 0.000   0 2.185
OSHLG8 22/12/2016 Put 4.770 0.120 0.120 0.000   0 0.120
OSHXR8 22/12/2016 Call 4.870 2.095 2.095 0.000   0 2.095
OSHXS8 22/12/2016 Put 4.870 0.130 0.130 0.000   40 0.130
OSHJK8 22/12/2016 Call 4.970 2.010 2.010 0.000   200 2.010
OSHJL8 22/12/2016 Put 4.970 0.145 0.145 0.000   0 0.145
OSHXP8 22/12/2016 Call 5.220 1.805 1.805 0.000   0 1.805
OSHXQ8 22/12/2016 Put 5.220 0.190 0.190 0.000   750 0.190
OSHJB8 22/12/2016 Call 5.460 1.615 1.615 0.000   0 1.615
OSHJC8 22/12/2016 Put 5.460 0.240 0.240 0.000   177 0.240
OSHXJ8 22/12/2016 Call 5.710 1.425 1.425 0.000   0 1.425
OSHXK8 22/12/2016 Put 5.710 0.300 0.300 0.000   0 0.300
OSHYQ8 22/12/2016 Call 5.720 1.420 1.420 0.000   0 1.420
OSHYR8 22/12/2016 Put 5.720 0.300 0.300 0.000   1,750 0.300
OSHJD8 22/12/2016 Call 5.960 1.255 1.255 0.000   34 1.255
OSHJE8 22/12/2016 Put 5.960 0.375 0.375 0.000   0 0.375
OSHXN8 22/12/2016 Call 6.210 1.090 1.090 0.000   0 1.090
OSHXO8 22/12/2016 Put 6.210 0.460 0.460 0.000   0 0.460
OSHJ78 22/12/2016 Call 6.460 0.940 0.940 0.000   30 0.940
OSHJ88 22/12/2016 Put 6.460 0.560 0.560 0.000   0 0.560
OSHXL8 22/12/2016 Call 6.710 0.800 0.800 0.000   1,000 0.800
OSHXM8 22/12/2016 Put 6.710 0.670 0.670 0.000   1,000 0.670
OSHFZ7 22/12/2016 Call 6.960 0.680 0.680 0.000   0 0.680
OSHFY7 22/12/2016 Put 6.960 0.795 0.795 0.000   40 0.795
OSHYT8 22/12/2016 Call 6.970 0.670 0.670 0.000   37 0.670
OSHYS8 22/12/2016 Put 6.970 0.790 0.790 0.000   20 0.790
OSHXT8 22/12/2016 Call 7.200 0.570 0.570 0.000   0 0.570
OSHXU8 22/12/2016 Put 7.200 0.920 0.920 0.000   70 0.920
OSHJ98 22/12/2016 Call 7.450 0.470 0.470 0.000   280 0.470
OSHJA8 22/12/2016 Put 7.450 1.070 1.070 0.000   20 1.070
OSHYU8 22/12/2016 Call 7.460 0.465 0.465 0.000   524 0.465
OSHYV8 22/12/2016 Put 7.460 1.065 1.065 0.000   0 1.065
OSHXH8 22/12/2016 Call 7.700 0.385 0.385 0.000   0 0.385
OSHXI8 22/12/2016 Put 7.700 1.235 1.235 0.000   0 1.235
OSHG17 22/12/2016 Call 7.950 0.310 0.310 0.000   10 0.310
OSHG27 22/12/2016 Put 7.950 1.405 1.405 0.000   0 1.405
OSHYX8 22/12/2016 Call 7.960 0.310 0.310 0.000   0 0.310
OSHYW8 22/12/2016 Put 7.960 1.395 1.395 0.000   150 1.395
OSHYK8 22/12/2016 Call 8.200 0.250 0.250 0.000   0 0.250
OSHYL8 22/12/2016 Put 8.200 1.595 1.595 0.000   0 1.595
OSHJ89 22/12/2016 Call 8.210 0.245 0.245 0.000   0 0.245
OSHJ79 22/12/2016 Put 8.210 1.580 1.580 0.000   0 1.580
OSHJF8 22/12/2016 Call 8.450 0.200 0.200 0.000   108 0.200
OSHJG8 22/12/2016 Put 8.450 1.795 1.795 0.000   50 1.795
OSHYZ8 22/12/2016 Call 8.460 0.195 0.195 0.000   0 0.195
OSHZ18 22/12/2016 Put 8.460 1.775 1.775 0.000   30 1.775
OSHC29 22/12/2016 Call 8.690 0.160 0.160 0.000   300 0.160
OSHC39 22/12/2016 Put 8.690 1.990 1.990 0.000   0 1.990
OSHJ99 22/12/2016 Call 8.700 0.155 0.155 0.000   0 0.155
OSHJA9 22/12/2016 Put 8.700 1.975 1.975 0.000   0 1.975
OSHTY9 22/12/2016 Call 8.940 0.125 0.125 0.000   369 0.125
OSHTZ9 22/12/2016 Put 8.940 2.210 2.210 0.000   150 2.210
OSHC69 22/12/2016 Call 9.190 0.100 0.100 0.000   0 0.100
OSHC79 22/12/2016 Put 9.190 2.435 2.435 0.000   0 2.435
OSHJC9 22/12/2016 Call 9.200 0.100 0.100 0.000   0 0.100
OSHJB9 22/12/2016 Put 9.200 2.410 2.410 0.000   0 2.410
OSHJH8 22/12/2016 Call 9.440 0.080 0.080 0.000   0 0.080
OSHJI8 22/12/2016 Put 9.440 2.670 2.670 0.000   0 2.670
OSHG47 22/12/2016 Call 9.940 0.050 0.050 0.000   0 0.050
OSHG37 22/12/2016 Put 9.940 3.145 3.145 0.000   0 3.145
OSHV79 22/12/2016 Call 10.430 0.030 0.030 0.000   0 0.030
OSHV89 22/12/2016 Put 10.430 3.625 3.625 0.000   0 3.625
OSHFU7 22/12/2016 Call 10.930 0.020 0.020 0.000   0 0.020
OSHFV7 22/12/2016 Put 10.930 4.120 4.120 0.000   0 4.120
OSHFX7 22/12/2016 Call 11.920 0.007 0.007 0.000   0 0.007
OSHFW7 22/12/2016 Put 11.920 5.110 5.110 0.000   0 5.110
OSHF49 30/03/2017 Call 0.010 6.815 6.815 0.000   0 6.815
OSHZ28 30/03/2017 Call 4.400 2.550 2.550 0.000   0 2.550
OSHZ38 30/03/2017 Put 4.400 0.140 0.140 0.000   0 0.140
OSHWT8 30/03/2017 Call 4.600 2.395 2.395 0.000   0 2.395
OSHWU8 30/03/2017 Put 4.600 0.165 0.165 0.000   0 0.165
OSHFO9 30/03/2017 Call 4.700 2.310 2.310 0.000   0 2.310
OSHFP9 30/03/2017 Put 4.700 0.180 0.180 0.000   0 0.180
OSHWP8 30/03/2017 Call 4.800 2.230 2.230 0.000   0 2.230
OSHWQ8 30/03/2017 Put 4.800 0.200 0.200 0.000   0 0.200
OSHFI9 30/03/2017 Call 4.900 2.145 2.145 0.000   0 2.145
OSHFJ9 30/03/2017 Put 4.900 0.215 0.215 0.000   0 0.215
OSHSH8 30/03/2017 Call 5.000 2.065 2.065 0.000   0 2.065
OSHSI8 30/03/2017 Put 5.000 0.235 0.235 0.000   250 0.235
OSHE89 30/03/2017 Call 5.250 1.870 1.870 0.000   0 1.870
OSHE99 30/03/2017 Put 5.250 0.295 0.295 0.000   0 0.295
OSHS98 30/03/2017 Call 5.500 1.680 1.680 0.000   0 1.680
OSHSA8 30/03/2017 Put 5.500 0.360 0.360 0.345 248 248 0.360
OSHEJ9 30/03/2017 Call 5.750 1.510 1.510 0.000   0 1.510
OSHEK9 30/03/2017 Put 5.750 0.440 0.440 0.000   0 0.440
OSHS28 30/03/2017 Call 6.000 1.345 1.345 0.000   0 1.345
OSHS38 30/03/2017 Put 6.000 0.525 0.525 0.000   0 0.525
OSHE49 30/03/2017 Call 6.250 1.190 1.190 0.000   0 1.190
OSHE59 30/03/2017 Put 6.250 0.620 0.620 0.000   0 0.620
OSHRR8 30/03/2017 Call 6.500 1.050 1.050 0.000   7 1.050
OSHRS8 30/03/2017 Put 6.500 0.725 0.725 0.000   0 0.725
OSHEH9 30/03/2017 Call 6.750 0.915 0.915 0.000   0 0.915
OSHEI9 30/03/2017 Put 6.750 0.840 0.840 0.000   0 0.840
OSHRZ8 30/03/2017 Call 7.000 0.795 0.795 0.000   0 0.795
OSHS18 30/03/2017 Put 7.000 0.970 0.970 0.000   10 0.970
OSHE29 30/03/2017 Call 7.250 0.685 0.685 0.000   0 0.685
OSHE39 30/03/2017 Put 7.250 1.105 1.105 0.000   0 1.105
OSHRP8 30/03/2017 Call 7.500 0.585 0.585 0.000   100 0.585
OSHRQ8 30/03/2017 Put 7.500 1.250 1.250 0.000   0 1.250
OSHEF9 30/03/2017 Call 7.750 0.495 0.495 0.000   0 0.495
OSHEG9 30/03/2017 Put 7.750 1.405 1.405 0.000   0 1.405
OSHRT8 30/03/2017 Call 8.000 0.415 0.415 0.000   0 0.415
OSHRU8 30/03/2017 Put 8.000 1.570 1.570 0.000   0 1.570
OSHJJ9 30/03/2017 Call 8.010 0.410 0.410 0.000   0 0.410
OSHJK9 30/03/2017 Put 8.010 1.570 1.570 0.000   0 1.570
OSHE69 30/03/2017 Call 8.250 0.350 0.350 0.000   250 0.350
OSHE79 30/03/2017 Put 8.250 1.750 1.750 0.000   0 1.750
OSHS48 30/03/2017 Call 8.500 0.290 0.290 0.285 250 500 0.290
OSHS58 30/03/2017 Put 8.500 1.940 1.940 0.000   0 1.940
OSHJI9 30/03/2017 Call 8.510 0.285 0.285 0.000   0 0.285
OSHJH9 30/03/2017 Put 8.510 1.930 1.930 0.000   0 1.930
OSHGR9 30/03/2017 Call 8.750 0.240 0.240 0.000   0 0.240
OSHGU9 30/03/2017 Put 8.750 2.135 2.135 0.000   0 2.135
OSHRV8 30/03/2017 Call 9.000 0.200 0.200 0.000   500 0.200
OSHRW8 30/03/2017 Put 9.000 2.340 2.340 0.000   0 2.340
OSHJF9 30/03/2017 Call 9.010 0.195 0.195 0.000   0 0.195
OSHJG9 30/03/2017 Put 9.010 2.330 2.330 0.000   335 2.330
OSHRN8 30/03/2017 Call 9.500 0.135 0.135 0.000   0 0.135
OSHRO8 30/03/2017 Put 9.500 2.775 2.775 0.000   0 2.775
OSHJE9 30/03/2017 Call 9.510 0.135 0.135 0.000   0 0.135
OSHJD9 30/03/2017 Put 9.510 2.755 2.755 0.000   0 2.755
OSHRX8 30/03/2017 Call 10.000 0.090 0.090 0.000   0 0.090
OSHRY8 30/03/2017 Put 10.000 3.230 3.230 0.000   0 3.230
OSHUG8 30/03/2017 Call 10.500 0.060 0.060 0.000   0 0.060
OSHUH8 30/03/2017 Put 10.500 3.705 3.705 0.000   0 3.705
OSHZ48 29/06/2017 Call 4.400 2.575 2.575 0.000   0 2.575
OSHZ58 29/06/2017 Put 4.400 0.165 0.165 0.000   0 0.165
OSHYD8 29/06/2017 Call 4.600 2.410 2.410 0.000   0 2.410
OSHYE8 29/06/2017 Put 4.600 0.195 0.195 0.000   0 0.195
OSHY78 29/06/2017 Call 4.800 2.250 2.250 0.000   0 2.250
OSHY88 29/06/2017 Put 4.800 0.230 0.230 0.000   0 0.230
OSHYB8 29/06/2017 Call 5.000 2.090 2.090 0.000   0 2.090
OSHYC8 29/06/2017 Put 5.000 0.270 0.270 0.000   0 0.270
OSHY98 29/06/2017 Call 5.500 1.730 1.730 0.000   0 1.730
OSHYA8 29/06/2017 Put 5.500 0.400 0.400 0.000   0 0.400
OSHY38 29/06/2017 Call 6.000 1.405 1.405 0.000   0 1.405
OSHY48 29/06/2017 Put 6.000 0.570 0.570 0.000   0 0.570
OSHXY8 29/06/2017 Call 6.500 1.120 1.120 0.000   0 1.120
OSHXZ8 29/06/2017 Put 6.500 0.780 0.780 0.000   0 0.780
OSHY58 29/06/2017 Call 7.000 0.875 0.875 0.000   0 0.875
OSHY68 29/06/2017 Put 7.000 1.030 1.030 0.000   0 1.030
OSHXV8 29/06/2017 Call 7.500 0.670 0.670 0.000   0 0.670
OSHXW8 29/06/2017 Put 7.500 1.315 1.315 0.000   0 1.315
OSHY18 29/06/2017 Call 8.000 0.505 0.505 0.000   40 0.505
OSHY28 29/06/2017 Put 8.000 1.645 1.645 0.000   0 1.645
OSHYM8 29/06/2017 Call 8.500 0.370 0.370 0.000   0 0.370
OSHYN8 29/06/2017 Put 8.500 2.005 2.005 0.000   0 2.005
OSHYO8 29/06/2017 Call 9.000 0.270 0.270 0.000   0 0.270
OSHYP8 29/06/2017 Put 9.000 2.400 2.400 0.000   0 2.400
OSHC89 29/06/2017 Call 9.500 0.195 0.195 0.000   0 0.195
OSHC99 29/06/2017 Put 9.500 2.825 2.825 0.000   0 2.825
OSHFQ9 28/09/2017 Call 4.600 2.460 2.460 0.000   0 2.460
OSHFR9 28/09/2017 Put 4.600 0.250 0.250 0.000   0 0.250
OSHEZ9 28/09/2017 Call 4.800 2.300 2.300 0.000   0 2.300
OSHF19 28/09/2017 Put 4.800 0.295 0.295 0.000   0 0.295
OSHEX9 28/09/2017 Call 5.000 2.155 2.155 0.000   0 2.155
OSHEY9 28/09/2017 Put 5.000 0.340 0.340 0.000   0 0.340
OSHEN9 28/09/2017 Call 5.500 1.805 1.805 0.000   0 1.805
OSHEO9 28/09/2017 Put 5.500 0.485 0.485 0.000   0 0.485
OSHF29 28/09/2017 Call 6.000 1.495 1.495 0.000   0 1.495
OSHF39 28/09/2017 Put 6.000 0.665 0.665 0.000   0 0.665
OSHEP9 28/09/2017 Call 6.500 1.220 1.220 0.000   0 1.220
OSHEQ9 28/09/2017 Put 6.500 0.880 0.880 0.000   0 0.880
OSHEV9 28/09/2017 Call 7.000 0.980 0.980 0.000   0 0.980
OSHEW9 28/09/2017 Put 7.000 1.130 1.130 0.000   0 1.130
OSHER9 28/09/2017 Call 7.500 0.775 0.775 0.000   0 0.775
OSHES9 28/09/2017 Put 7.500 1.415 1.415 0.000   0 1.415
OSHEL9 28/09/2017 Call 8.000 0.605 0.605 0.000   0 0.605
OSHEM9 28/09/2017 Put 8.000 1.740 1.740 0.000   0 1.740
OSHET9 28/09/2017 Call 8.500 0.465 0.465 0.000   200 0.465
OSHEU9 28/09/2017 Put 8.500 2.095 2.095 0.000   0 2.095
OSHF99 28/09/2017 Call 9.000 0.360 0.360 0.000   0 0.360
OSHFF9 28/09/2017 Put 9.000 2.480 2.480 0.000   0 2.480

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.