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 * 8.600 Down -0.120 8.570 8.630 8.680 8.680 8.550 5,821,906 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHBP7 30/10/2014 Call 0.010 8.595 8.595 0.000   0 8.715
OSHNR7 30/10/2014 Call 6.500 2.105 2.105 0.000   0 2.225
OSHNS7 30/10/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHN37 30/10/2014 Call 6.750 1.860 1.860 0.000   0 1.980
OSHN47 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHB97 30/10/2014 Call 7.000 1.610 1.610 0.000   0 1.730
OSHBF7 30/10/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHZN9 30/10/2014 Call 7.250 1.365 1.365 0.000   0 1.480
OSHZO9 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.000
OSHBI7 30/10/2014 Call 7.500 1.120 1.120 0.000   0 1.230
OSHBJ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.000
OSHB57 30/10/2014 Call 7.750 0.875 0.875 0.000   0 0.980
OSHB67 30/10/2014 Put 7.750 0.000 0.000 0.000   80 0.000
OSHZR9 30/10/2014 Call 8.000 0.635 0.635 0.000   0 0.735
OSHZS9 30/10/2014 Put 8.000 0.002 0.002 0.000   130 0.002
OSHZV9 30/10/2014 Call 8.250 0.400 0.400 0.000   0 0.495
OSHZW9 30/10/2014 Put 8.250 0.015 0.015 0.000   30 0.010
OSHBG7 30/10/2014 Call 8.500 0.200 0.200 0.000   1,000 0.275
OSHBH7 30/10/2014 Put 8.500 0.065 0.065 0.000 400 1,723 0.050
OSHB37 30/10/2014 Call 8.750 0.060 0.060 0.000   10 0.120
OSHB47 30/10/2014 Put 8.750 0.200 0.200 0.000 400 600 0.150
OSHZT9 30/10/2014 Call 9.000 0.008 0.008 0.000   241 0.035
OSHZU9 30/10/2014 Put 9.000 0.410 0.410 0.000   1,799 0.325
OSHLS7 30/10/2014 Call 9.010 0.007 0.007 0.000   500 0.030
OSHLR7 30/10/2014 Put 9.010 0.415 0.415 0.000   110 0.330
OSHZX9 30/10/2014 Call 9.250 0.000 0.000 0.000   1,719 0.007
OSHZY9 30/10/2014 Put 9.250 0.650 0.650 0.000   3,089 0.545
OSHLT7 30/10/2014 Call 9.260 0.000 0.000 0.000   1,020 0.006
OSHLU7 30/10/2014 Put 9.260 0.660 0.660 0.000 100 1,330 0.555
OSHBK7 30/10/2014 Call 9.500 0.000 0.000 0.000   2,701 0.001
OSHBL7 30/10/2014 Put 9.500 0.900 0.900 0.000   1,400 0.790
OSHJQ7 30/10/2014 Call 9.510 0.000 0.000 0.000   60 0.001
OSHJR7 30/10/2014 Put 9.510 0.905 0.905 0.000 100 555 0.795
OSHB77 30/10/2014 Call 9.750 0.000 0.000 0.000   5,714 0.000
OSHB87 30/10/2014 Put 9.750 1.150 1.150 0.000   2,100 1.035
OSHJT7 30/10/2014 Call 9.760 0.000 0.000 0.000   115 0.000
OSHJS7 30/10/2014 Put 9.760 1.155 1.155 0.000   100 1.045
OSHZP9 30/10/2014 Call 10.000 0.000 0.000 0.000   4,262 0.000
OSHZQ9 30/10/2014 Put 10.000 1.400 1.400 0.000   0 1.285
OSHJU7 30/10/2014 Call 10.010 0.000 0.000 0.000   68 0.000
OSHJV7 30/10/2014 Put 10.010 1.405 1.405 0.000   0 1.290
OSHB17 30/10/2014 Call 10.250 0.000 0.000 0.000   1,080 0.000
OSHB27 30/10/2014 Put 10.250 1.650 1.650 0.000   0 1.535
OSHBM7 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.000
OSHBO7 30/10/2014 Put 10.500 1.900 1.900 0.000   0 1.785
OSHBQ7 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHBR7 30/10/2014 Put 10.750 2.150 2.150 0.000   0 2.035
OSHCY7 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHCZ7 30/10/2014 Put 11.000 2.400 2.400 0.000   0 2.285
OSHDT7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDU7 30/10/2014 Put 11.250 2.650 2.650 0.000   0 2.530
OSHFI7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFJ7 30/10/2014 Put 11.500 2.905 2.905 0.000   0 2.780
OSHF27 27/11/2014 Call 0.010 8.610 8.610 0.000   50 8.735
OSHNT7 27/11/2014 Call 6.500 2.120 2.120 0.000   0 2.240
OSHNU7 27/11/2014 Put 6.500 0.002 0.002 0.000   0 0.000
OSHN57 27/11/2014 Call 6.750 1.875 1.875 0.000   0 1.990
OSHN67 27/11/2014 Put 6.750 0.004 0.004 0.000   0 0.001
OSHMW7 27/11/2014 Call 7.000 1.630 1.630 0.000   0 1.740
OSHMX7 27/11/2014 Put 7.000 0.008 0.008 0.000   0 0.004
OSHLJ7 27/11/2014 Call 7.250 1.385 1.385 0.000   0 1.490
OSHLK7 27/11/2014 Put 7.250 0.015 0.015 0.000   0 0.008
OSHF37 27/11/2014 Call 7.500 1.140 1.140 0.000   0 1.245
OSHF47 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.015
OSHEZ7 27/11/2014 Call 7.750 0.905 0.905 0.000   0 1.005
OSHF17 27/11/2014 Put 7.750 0.030 0.030 0.000   0 0.025
OSHEL7 27/11/2014 Call 8.000 0.685 0.685 0.000   0 0.775
OSHEM7 27/11/2014 Put 8.000 0.050 0.050 0.000   60 0.045
OSHE47 27/11/2014 Call 8.250 0.475 0.475 0.000   0 0.560
OSHE57 27/11/2014 Put 8.250 0.090 0.090 0.000   174 0.075
OSHEN7 27/11/2014 Call 8.500 0.300 0.300 0.275 200 300 0.370
OSHEO7 27/11/2014 Put 8.500 0.165 0.165 0.000   220 0.130
OSHP27 27/11/2014 Call 8.510 0.290 0.290 0.000   0 0.365
OSHP37 27/11/2014 Put 8.510 0.165 0.165 0.150 50 0 0.135
OSHEV7 27/11/2014 Call 8.750 0.165 0.165 0.135 203 408 0.220
OSHEW7 27/11/2014 Put 8.750 0.285 0.285 0.000   600 0.230
OSHP57 27/11/2014 Call 8.760 0.160 0.160 0.000   100 0.215
OSHP47 27/11/2014 Put 8.760 0.290 0.290 0.000   0 0.235
OSHE27 27/11/2014 Call 9.000 0.080 0.080 0.060 50 1,758 0.115
OSHE37 27/11/2014 Put 9.000 0.455 0.455 0.490 20 2,899 0.380
OSHP67 27/11/2014 Call 9.010 0.080 0.080 0.000   0 0.110
OSHP77 27/11/2014 Put 9.010 0.460 0.460 0.000   0 0.380
OSHE67 27/11/2014 Call 9.250 0.040 0.040 0.030 68 643 0.050
OSHE77 27/11/2014 Put 9.250 0.670 0.670 0.000   119 0.575
OSHER7 27/11/2014 Call 9.500 0.020 0.020 0.000   728 0.020
OSHES7 27/11/2014 Put 9.500 0.905 0.905 0.000   923 0.800
OSHJW7 27/11/2014 Call 9.510 0.020 0.020 0.000   0 0.020
OSHJX7 27/11/2014 Put 9.510 0.900 0.900 0.000   1,122 0.800
OSHEX7 27/11/2014 Call 9.750 0.009 0.009 0.000   988 0.007
OSHEY7 27/11/2014 Put 9.750 1.150 1.150 0.000   0 1.040
OSHJZ7 27/11/2014 Call 9.760 0.009 0.009 0.000   100 0.007
OSHJY7 27/11/2014 Put 9.760 1.145 1.145 0.000   1,000 1.035
OSHEH7 27/11/2014 Call 10.000 0.005 0.005 0.000   1,810 0.002
OSHEI7 27/11/2014 Put 10.000 1.400 1.400 0.000   0 1.285
OSHK17 27/11/2014 Call 10.010 0.005 0.005 0.000   70 0.002
OSHK27 27/11/2014 Put 10.010 1.390 1.390 0.000   0 1.280
OSHE87 27/11/2014 Call 10.250 0.003 0.003 0.000   500 0.001
OSHE97 27/11/2014 Put 10.250 1.650 1.650 0.000   0 1.535
OSHET7 27/11/2014 Call 10.500 0.001 0.001 0.000   0 0.000
OSHEU7 27/11/2014 Put 10.500 1.900 1.900 0.000   0 1.785
OSHEJ7 27/11/2014 Call 10.750 0.001 0.001 0.000   0 0.000
OSHEK7 27/11/2014 Put 10.750 2.150 2.150 0.000   0 2.030
OSHEF7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHEG7 27/11/2014 Put 11.000 2.400 2.400 0.000   0 2.280
OSHEP7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHEQ7 27/11/2014 Put 11.250 2.650 2.650 0.000   0 2.530
OSHFK7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFL7 27/11/2014 Put 11.500 2.900 2.900 0.000   0 2.780
OSHUF9 18/12/2014 Call 0.010 8.625 8.625 0.000   0 8.745
OSHZV7 18/12/2014 Call 5.500 3.125 3.125 0.000   0 3.245
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.000
OSHZP7 18/12/2014 Call 6.000 2.630 2.630 0.000   0 2.750
OSHZQ7 18/12/2014 Put 6.000 0.001 0.001 0.000   0 0.001
OSHTQ9 18/12/2014 Call 6.250 2.380 2.380 0.000   0 2.500
OSHTR9 18/12/2014 Put 6.250 0.002 0.002 0.000   770 0.002
OSHZX7 18/12/2014 Call 6.500 2.135 2.135 0.000   0 2.255
OSHZY7 18/12/2014 Put 6.500 0.005 0.005 0.000   110 0.005
OSHTK9 18/12/2014 Call 6.750 1.890 1.890 0.000   0 2.010
OSHTL9 18/12/2014 Put 6.750 0.009 0.009 0.000   0 0.009
OSHZR7 18/12/2014 Call 7.000 1.645 1.645 0.000   50 1.765
OSHZS7 18/12/2014 Put 7.000 0.015 0.015 0.000   100 0.015
OSHBU7 18/12/2014 Call 7.010 1.635 1.635 0.000   0 1.755
OSHBV7 18/12/2014 Put 7.010 0.015 0.015 0.000   0 0.015
OSHTU9 18/12/2014 Call 7.250 1.405 1.405 0.000   0 1.520
OSHTV9 18/12/2014 Put 7.250 0.025 0.025 0.000   0 0.020
OSHBX7 18/12/2014 Call 7.260 1.395 1.395 0.000   0 1.510
OSHBW7 18/12/2014 Put 7.260 0.025 0.025 0.000   0 0.020
OSHB18 18/12/2014 Call 7.500 1.170 1.170 0.000   0 1.280
OSHB28 18/12/2014 Put 7.500 0.035 0.035 0.000   120 0.030
OSHBY7 18/12/2014 Call 7.510 1.160 1.160 0.000   0 1.270
OSHBZ7 18/12/2014 Put 7.510 0.035 0.035 0.000   770 0.030
OSHTG9 18/12/2014 Call 7.750 0.940 0.940 0.000   0 1.045
OSHTH9 18/12/2014 Put 7.750 0.055 0.055 0.000   312 0.045
OSHC27 18/12/2014 Call 7.760 0.935 0.935 0.000   0 1.040
OSHC17 18/12/2014 Put 7.760 0.055 0.055 0.000   130 0.045
OSHZT7 18/12/2014 Call 8.000 0.725 0.725 0.000   130 0.825
OSHZU7 18/12/2014 Put 8.000 0.085 0.085 0.000   675 0.070
OSHC37 18/12/2014 Call 8.010 0.720 0.720 0.000   0 0.815
OSHC47 18/12/2014 Put 8.010 0.085 0.085 0.000   130 0.070
OSHTS9 18/12/2014 Call 8.250 0.530 0.530 0.000   0 0.615
OSHTT9 18/12/2014 Put 8.250 0.135 0.135 0.130 200 456 0.110
OSHB38 18/12/2014 Call 8.500 0.355 0.355 0.000   100 0.430
OSHB48 18/12/2014 Put 8.500 0.210 0.210 0.000   1,777 0.175
OSHP87 18/12/2014 Call 8.510 0.350 0.350 0.000   0 0.425
OSHP97 18/12/2014 Put 8.510 0.210 0.210 0.000   0 0.175
OSHTO9 18/12/2014 Call 8.750 0.220 0.220 0.000   449 0.275
OSHTP9 18/12/2014 Put 8.750 0.325 0.325 0.000   160 0.275
OSHCN7 18/12/2014 Call 8.760 0.215 0.215 0.000   200 0.270
OSHCM7 18/12/2014 Put 8.760 0.330 0.330 0.000   0 0.275
OSHBZ8 18/12/2014 Call 9.000 0.120 0.120 0.120 100 630 0.160
OSHC18 18/12/2014 Put 9.000 0.485 0.485 0.000   1,277 0.415
OSHTI9 18/12/2014 Call 9.250 0.060 0.060 0.000   1,684 0.085
OSHTJ9 18/12/2014 Put 9.250 0.685 0.685 0.000   189 0.595
OSHL77 18/12/2014 Call 9.260 0.055 0.055 0.000   100 0.085
OSHL87 18/12/2014 Put 9.260 0.680 0.680 0.000 200 1,395 0.595
OSHIL8 18/12/2014 Call 9.500 0.025 0.025 0.000   3,953 0.045
OSHIM8 18/12/2014 Put 9.500 0.910 0.910 0.000   27 0.810
OSHK37 18/12/2014 Call 9.510 0.025 0.025 0.000   0 0.045
OSHK47 18/12/2014 Put 9.510 0.905 0.905 0.000   130 0.805
OSHTM9 18/12/2014 Call 9.750 0.010 0.010 0.000   4,677 0.020
OSHTN9 18/12/2014 Put 9.750 1.155 1.155 0.000   0 1.040
OSHK67 18/12/2014 Call 9.760 0.010 0.010 0.000   0 0.020
OSHK57 18/12/2014 Put 9.760 1.140 1.140 0.000   1,260 1.030
OSHL78 18/12/2014 Call 10.000 0.004 0.004 0.000   3,336 0.010
OSHL88 18/12/2014 Put 10.000 1.400 1.400 0.000   0 1.280
OSHK77 18/12/2014 Call 10.010 0.004 0.004 0.000   100 0.010
OSHK87 18/12/2014 Put 10.010 1.385 1.385 0.000   0 1.265
OSHWJ9 18/12/2014 Call 10.250 0.001 0.001 0.000   325 0.005
OSHWK9 18/12/2014 Put 10.250 1.650 1.650 0.000   0 1.530
OSHLA7 18/12/2014 Call 10.260 0.001 0.001 0.000   0 0.005
OSHL97 18/12/2014 Put 10.260 1.635 1.635 0.000   0 1.505
OSHDW9 18/12/2014 Call 10.500 0.000 0.000 0.000   125 0.002
OSHDX9 18/12/2014 Put 10.500 1.900 1.900 0.000   0 1.780
OSHLB7 18/12/2014 Call 10.510 0.000 0.000 0.000   0 0.002
OSHLC7 18/12/2014 Put 10.510 1.885 1.885 0.000   0 1.750
OSHYC9 18/12/2014 Call 10.750 0.000 0.000 0.000   5 0.001
OSHYD9 18/12/2014 Put 10.750 2.150 2.150 0.000   0 2.030
OSHN19 18/12/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHN29 18/12/2014 Put 11.000 2.400 2.400 0.000   0 2.280
OSHDV7 18/12/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDW7 18/12/2014 Put 11.250 2.655 2.655 0.000   0 2.530
OSHFM7 18/12/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFN7 18/12/2014 Put 11.500 2.905 2.905 0.000   0 2.780
OSHJL7 29/01/2015 Call 0.010 8.655 8.655 0.000   0 8.775
OSHNV7 29/01/2015 Call 6.500 2.150 2.150 0.000   0 2.280
OSHNW7 29/01/2015 Put 6.500 0.025 0.025 0.000   0 0.020
OSHN77 29/01/2015 Call 6.750 1.915 1.915 0.000   0 2.035
OSHN87 29/01/2015 Put 6.750 0.025 0.025 0.000   0 0.025
OSHMY7 29/01/2015 Call 7.000 1.680 1.680 0.000   0 1.795
OSHMZ7 29/01/2015 Put 7.000 0.030 0.030 0.000   0 0.030
OSHLL7 29/01/2015 Call 7.250 1.440 1.440 0.000   0 1.555
OSHLM7 29/01/2015 Put 7.250 0.040 0.040 0.000   0 0.035
OSHJM7 29/01/2015 Call 7.500 1.210 1.210 0.000   0 1.325
OSHJN7 29/01/2015 Put 7.500 0.055 0.055 0.000   0 0.045
OSHIY7 29/01/2015 Call 7.750 0.985 0.985 0.000   0 1.100
OSHIZ7 29/01/2015 Put 7.750 0.085 0.085 0.000   0 0.070
OSHIQ7 29/01/2015 Call 8.000 0.780 0.780 0.000   0 0.885
OSHIR7 29/01/2015 Put 8.000 0.125 0.125 0.000   0 0.100
OSHJB7 29/01/2015 Call 8.250 0.590 0.590 0.000   0 0.690
OSHJC7 29/01/2015 Put 8.250 0.180 0.180 0.000   130 0.150
OSHJH7 29/01/2015 Call 8.500 0.430 0.430 0.000   0 0.510
OSHJI7 29/01/2015 Put 8.500 0.265 0.265 0.000   0 0.220
OSHJ17 29/01/2015 Call 8.750 0.295 0.295 0.280 40 219 0.360
OSHJ27 29/01/2015 Put 8.750 0.375 0.375 0.000   0 0.320
OSHIW7 29/01/2015 Call 9.000 0.190 0.190 0.000   600 0.240
OSHIX7 29/01/2015 Put 9.000 0.520 0.520 0.000   200 0.445
OSHJD7 29/01/2015 Call 9.250 0.115 0.115 0.000   550 0.150
OSHJE7 29/01/2015 Put 9.250 0.700 0.700 0.000   30 0.605
OSHJJ7 29/01/2015 Call 9.500 0.065 0.065 0.060 300 1,500 0.085
OSHJK7 29/01/2015 Put 9.500 0.910 0.910 0.000   0 0.800
OSHJ37 29/01/2015 Call 9.750 0.040 0.040 0.000   500 0.045
OSHJ47 29/01/2015 Put 9.750 1.150 1.150 0.000   0 1.030
OSHIU7 29/01/2015 Call 10.000 0.020 0.020 0.000   750 0.025
OSHIV7 29/01/2015 Put 10.000 1.400 1.400 0.000   0 1.280
OSHJ97 29/01/2015 Call 10.250 0.010 0.010 0.000   0 0.010
OSHJA7 29/01/2015 Put 10.250 1.650 1.650 0.000   0 1.530
OSHJF7 29/01/2015 Call 10.500 0.007 0.007 0.000   0 0.006
OSHJG7 29/01/2015 Put 10.500 1.900 1.900 0.000   0 1.780
OSHJ57 29/01/2015 Call 10.750 0.004 0.004 0.000   0 0.003
OSHJ67 29/01/2015 Put 10.750 2.150 2.150 0.000   0 2.030
OSHIS7 29/01/2015 Call 11.000 0.002 0.002 0.000   0 0.001
OSHIT7 29/01/2015 Put 11.000 2.400 2.400 0.000   0 2.280
OSHJ77 29/01/2015 Call 11.250 0.001 0.001 0.000   0 0.001
OSHJ87 29/01/2015 Put 11.250 2.655 2.655 0.000   0 2.530
OSHK97 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
OSHKA7 29/01/2015 Put 11.500 2.910 2.910 0.000   0 2.780
OSHL67 26/02/2015 Call 0.010 8.670 8.670 0.000   0 8.795
OSHNX7 26/02/2015 Call 6.500 2.170 2.170 0.000   0 2.310
OSHNY7 26/02/2015 Put 6.500 0.025 0.025 0.000   0 0.025
OSHN97 26/02/2015 Call 6.750 1.935 1.935 0.000   0 2.070
OSHNK7 26/02/2015 Put 6.750 0.030 0.030 0.000   0 0.030
OSHN17 26/02/2015 Call 7.000 1.705 1.705 0.000   0 1.830
OSHN27 26/02/2015 Put 7.000 0.035 0.035 0.000   0 0.040
OSHLN7 26/02/2015 Call 7.250 1.475 1.475 0.000   0 1.595
OSHLO7 26/02/2015 Put 7.250 0.050 0.050 0.000   0 0.050
OSHLF7 26/02/2015 Call 7.500 1.255 1.255 0.000   0 1.365
OSHLG7 26/02/2015 Put 7.500 0.075 0.075 0.000   0 0.070
OSHLD7 26/02/2015 Call 7.750 1.040 1.040 0.000   0 1.145
OSHLE7 26/02/2015 Put 7.750 0.110 0.110 0.000   0 0.100
OSHNZ7 26/02/2015 Call 7.760 1.030 1.030 0.000   0 1.135
OSHP17 26/02/2015 Put 7.760 0.110 0.110 0.000   0 0.100
OSHKH7 26/02/2015 Call 8.000 0.840 0.840 0.000   0 0.935
OSHKI7 26/02/2015 Put 8.000 0.160 0.160 0.000   100 0.140
OSHKZ7 26/02/2015 Call 8.250 0.655 0.655 0.000   0 0.745
OSHL17 26/02/2015 Put 8.250 0.225 0.225 0.000   143 0.200
OSHKP7 26/02/2015 Call 8.500 0.490 0.490 0.000   0 0.575
OSHKQ7 26/02/2015 Put 8.500 0.315 0.315 0.000   0 0.280
OSHKL7 26/02/2015 Call 8.750 0.355 0.355 0.000   0 0.430
OSHKM7 26/02/2015 Put 8.750 0.430 0.430 0.000   0 0.380
OSHKB7 26/02/2015 Call 9.000 0.245 0.245 0.000   0 0.305
OSHKC7 26/02/2015 Put 9.000 0.570 0.570 0.000   0 0.510
OSHL27 26/02/2015 Call 9.250 0.160 0.160 0.000   0 0.210
OSHL37 26/02/2015 Put 9.250 0.745 0.745 0.000   80 0.655
OSHKT7 26/02/2015 Call 9.500 0.100 0.100 0.000   60 0.135
OSHKU7 26/02/2015 Put 9.500 0.940 0.940 0.000   0 0.830
OSHKN7 26/02/2015 Call 9.750 0.065 0.065 0.000   150 0.085
OSHKO7 26/02/2015 Put 9.750 1.165 1.165 0.000   0 1.035
OSHKD7 26/02/2015 Call 10.000 0.040 0.040 0.000   0 0.055
OSHKE7 26/02/2015 Put 10.000 1.400 1.400 0.000   0 1.280
OSHL47 26/02/2015 Call 10.250 0.025 0.025 0.000   0 0.035
OSHL57 26/02/2015 Put 10.250 1.650 1.650 0.000   0 1.530
OSHKV7 26/02/2015 Call 10.500 0.015 0.015 0.000   0 0.025
OSHKW7 26/02/2015 Put 10.500 1.900 1.900 0.000   0 1.780
OSHKF7 26/02/2015 Call 10.750 0.010 0.010 0.000   0 0.015
OSHKG7 26/02/2015 Put 10.750 2.150 2.150 0.000   0 2.030
OSHKX7 26/02/2015 Call 11.000 0.006 0.006 0.000   0 0.010
OSHKY7 26/02/2015 Put 11.000 2.400 2.400 0.000   0 2.280
OSHKR7 26/02/2015 Call 11.250 0.004 0.004 0.000   0 0.008
OSHKS7 26/02/2015 Put 11.250 2.650 2.650 0.000   0 2.530
OSHKJ7 26/02/2015 Call 11.500 0.002 0.002 0.000   0 0.005
OSHKK7 26/02/2015 Put 11.500 2.900 2.900 0.000   0 2.795
OSHZ89 26/03/2015 Call 0.010 8.630 8.630 0.000   9,974 8.750
OSHYX8 26/03/2015 Call 6.000 2.665 2.665 0.000   0 2.805
OSHYZ8 26/03/2015 Put 6.000 0.035 0.035 0.000   0 0.025
OSHYR8 26/03/2015 Call 6.500 2.185 2.185 0.000   0 2.315
OSHYS8 26/03/2015 Put 6.500 0.040 0.040 0.000   600 0.030
OSHYQ9 26/03/2015 Call 6.750 1.945 1.945 0.000   0 2.075
OSHYR9 26/03/2015 Put 6.750 0.050 0.050 0.000   0 0.040
OSHZ38 26/03/2015 Call 7.000 1.720 1.720 0.000   80 1.835
OSHZ48 26/03/2015 Put 7.000 0.060 0.060 0.000   300 0.050
OSHC57 26/03/2015 Call 7.010 1.665 1.665 0.000   0 1.785
OSHC67 26/03/2015 Put 7.010 0.060 0.060 0.000   0 0.050
OSHYW9 26/03/2015 Call 7.250 1.495 1.495 0.000   0 1.605
OSHYX9 26/03/2015 Put 7.250 0.085 0.085 0.000   300 0.065
OSHC87 26/03/2015 Call 7.260 1.445 1.445 0.000   0 1.555
OSHC77 26/03/2015 Put 7.260 0.085 0.085 0.000   0 0.065
OSHYP8 26/03/2015 Call 7.500 1.275 1.275 0.000   0 1.380
OSHYQ8 26/03/2015 Put 7.500 0.115 0.115 0.000   0 0.095
OSHC97 26/03/2015 Call 7.510 1.230 1.230 0.000   0 1.335
OSHCF7 26/03/2015 Put 7.510 0.115 0.115 0.000   0 0.095
OSHYS9 26/03/2015 Call 7.750 1.060 1.060 0.000   0 1.165
OSHYT9 26/03/2015 Put 7.750 0.155 0.155 0.000   0 0.130
OSHCH7 26/03/2015 Call 7.760 1.020 1.020 0.000   0 1.125
OSHCG7 26/03/2015 Put 7.760 0.155 0.155 0.000   500 0.130
OSHZ18 26/03/2015 Call 8.000 0.860 0.860 0.000   0 0.965
OSHZ28 26/03/2015 Put 8.000 0.210 0.210 0.210 1,000 0 0.180
OSHCI7 26/03/2015 Call 8.010 0.825 0.825 0.000   0 0.930
OSHCJ7 26/03/2015 Put 8.010 0.215 0.215 0.000   223 0.180
OSHZ29 26/03/2015 Call 8.250 0.680 0.680 0.000   297 0.780
OSHZ39 26/03/2015 Put 8.250 0.285 0.285 0.000   330 0.245
OSHYN8 26/03/2015 Call 8.500 0.520 0.520 0.000   60 0.615
OSHYO8 26/03/2015 Put 8.500 0.380 0.380 0.000   20 0.330
OSHZ69 26/03/2015 Call 8.750 0.390 0.390 0.000   0 0.475
OSHZ79 26/03/2015 Put 8.750 0.495 0.495 0.000   140 0.435
OSHYT8 26/03/2015 Call 9.000 0.280 0.280 0.000   1,120 0.350
OSHYU8 26/03/2015 Put 9.000 0.635 0.635 0.000   267 0.560
OSHYZ9 26/03/2015 Call 9.250 0.195 0.195 0.000   106 0.255
OSHZ19 26/03/2015 Put 9.250 0.800 0.800 0.000   30 0.715
OSHYL8 26/03/2015 Call 9.500 0.130 0.130 0.000   3,541 0.175
OSHYM8 26/03/2015 Put 9.500 0.985 0.985 0.000   235 0.890
OSHZ49 26/03/2015 Call 9.750 0.085 0.085 0.000   250 0.120
OSHZ59 26/03/2015 Put 9.750 1.195 1.195 0.000   50 1.090
OSHC49 26/03/2015 Call 10.000 0.055 0.055 0.000   166 0.080
OSHC59 26/03/2015 Put 10.000 1.420 1.420 0.000   42 1.305
OSHYU9 26/03/2015 Call 10.250 0.040 0.040 0.000   50 0.050
OSHYV9 26/03/2015 Put 10.250 1.655 1.655 0.000   0 1.535
OSHDY9 26/03/2015 Call 10.500 0.025 0.025 0.000   150 0.035
OSHDZ9 26/03/2015 Put 10.500 1.905 1.905 0.000   0 1.780
OSHBS7 26/03/2015 Call 10.750 0.020 0.020 0.000   0 0.025
OSHBT7 26/03/2015 Put 10.750 2.155 2.155 0.000   0 2.030
OSHN39 26/03/2015 Call 11.000 0.015 0.015 0.000   0 0.020
OSHN49 26/03/2015 Put 11.000 2.405 2.405 0.000   0 2.280
OSHDX7 26/03/2015 Call 11.250 0.009 0.009 0.000   0 0.015
OSHDY7 26/03/2015 Put 11.250 2.655 2.655 0.000   0 2.530
OSHFO7 26/03/2015 Call 11.500 0.006 0.006 0.000   0 0.009
OSHFP7 26/03/2015 Put 11.500 2.905 2.905 0.000   0 2.780
OSHIL7 26/03/2015 Call 12.010 0.002 0.002 0.000   0 0.004
OSHIK7 26/03/2015 Put 12.010 3.360 3.360 0.000   85 3.220
OSHI67 25/06/2015 Call 0.010 8.690 8.690 0.000   0 8.810
OSHE78 25/06/2015 Call 5.500 3.185 3.185 0.000   0 3.295
OSHE88 25/06/2015 Put 5.500 0.030 0.030 0.000   0 0.015
OSHDW8 25/06/2015 Call 6.000 2.695 2.695 0.000   40 2.815
OSHDX8 25/06/2015 Put 6.000 0.040 0.040 0.000   0 0.030
OSHE98 25/06/2015 Call 6.500 2.220 2.220 0.000   0 2.345
OSHEF8 25/06/2015 Put 6.500 0.065 0.065 0.000   0 0.055
OSHNL7 25/06/2015 Call 6.750 1.990 1.990 0.000   0 2.110
OSHNM7 25/06/2015 Put 6.750 0.080 0.080 0.000   0 0.075
OSHE18 25/06/2015 Call 7.000 1.770 1.770 0.000   0 1.885
OSHE28 25/06/2015 Put 7.000 0.100 0.100 0.000   0 0.095
OSHLP7 25/06/2015 Call 7.250 1.555 1.555 0.000   0 1.670
OSHLQ7 25/06/2015 Put 7.250 0.135 0.135 0.000   0 0.125
OSHE38 25/06/2015 Call 7.500 1.345 1.345 0.000   0 1.460
OSHE48 25/06/2015 Put 7.500 0.175 0.175 0.000   50 0.160
OSHI97 25/06/2015 Call 7.750 1.150 1.150 0.000   0 1.260
OSHIF7 25/06/2015 Put 7.750 0.225 0.225 0.000   0 0.205
OSHEG8 25/06/2015 Call 8.000 0.965 0.965 0.000   0 1.080
OSHEH8 25/06/2015 Put 8.000 0.290 0.290 0.000   600 0.265
OSHGN7 25/06/2015 Call 8.250 0.800 0.800 0.000   0 0.910
OSHGO7 25/06/2015 Put 8.250 0.370 0.370 0.000   0 0.340
OSHE58 25/06/2015 Call 8.500 0.655 0.655 0.000   0 0.755
OSHE68 25/06/2015 Put 8.500 0.470 0.470 0.000   600 0.435
OSHCO7 25/06/2015 Call 8.750 0.525 0.525 0.000   0 0.615
OSHCP7 25/06/2015 Put 8.750 0.590 0.590 0.000   0 0.545
OSHEJ8 25/06/2015 Call 9.000 0.415 0.415 0.440 400 380 0.490
OSHEK8 25/06/2015 Put 9.000 0.725 0.725 0.000   0 0.675
OSHGL7 25/06/2015 Call 9.250 0.320 0.320 0.000   50 0.385
OSHGM7 25/06/2015 Put 9.250 0.885 0.885 0.000   0 0.825
OSHIN8 25/06/2015 Call 9.500 0.245 0.245 0.000   0 0.295
OSHIO8 25/06/2015 Put 9.500 1.060 1.060 0.000   0 0.990
OSHG77 25/06/2015 Call 9.750 0.185 0.185 0.000   0 0.225
OSHG87 25/06/2015 Put 9.750 1.255 1.255 0.000   0 1.170
OSHL98 25/06/2015 Call 10.000 0.135 0.135 0.000   1,730 0.170
OSHLA8 25/06/2015 Put 10.000 1.465 1.465 0.000   200 1.370
OSHGP7 25/06/2015 Call 10.250 0.095 0.095 0.000   0 0.125
OSHGQ7 25/06/2015 Put 10.250 1.685 1.685 0.000   0 1.585
OSHE19 25/06/2015 Call 10.500 0.070 0.070 0.000   0 0.095
OSHE29 25/06/2015 Put 10.500 1.920 1.920 0.000   50 1.810
OSHG97 25/06/2015 Call 10.750 0.055 0.055 0.000   0 0.070
OSHGK7 25/06/2015 Put 10.750 2.165 2.165 0.000   0 2.045
OSHN59 25/06/2015 Call 11.000 0.040 0.040 0.000   45 0.055
OSHN69 25/06/2015 Put 11.000 2.410 2.410 0.000   10 2.285
OSHGR7 25/06/2015 Call 11.250 0.030 0.030 0.000   0 0.040
OSHGS7 25/06/2015 Put 11.250 2.660 2.660 0.000   0 2.535
OSHD57 25/06/2015 Call 11.500 0.025 0.025 0.000   0 0.030
OSHD67 25/06/2015 Put 11.500 2.910 2.910 0.000   0 2.785
OSHFQ7 25/06/2015 Call 12.000 0.015 0.015 0.000   0 0.015
OSHFR7 25/06/2015 Put 12.000 3.400 3.400 0.000   0 3.280
OSHMV7 24/09/2015 Call 0.010 8.680 8.680 0.000   0 8.805
OSHSS9 24/09/2015 Call 6.000 2.720 2.720 0.000   0 2.845
OSHST9 24/09/2015 Put 6.000 0.060 0.060 0.000   0 0.060
OSHPX9 24/09/2015 Call 6.500 2.260 2.260 0.000   0 2.390
OSHPY9 24/09/2015 Put 6.500 0.095 0.095 0.000   0 0.090
OSHNN7 24/09/2015 Call 6.750 2.040 2.040 0.000   0 2.170
OSHNO7 24/09/2015 Put 6.750 0.120 0.120 0.000   0 0.115
OSHPS9 24/09/2015 Call 7.000 1.830 1.830 0.000   0 1.955
OSHPT9 24/09/2015 Put 7.000 0.150 0.150 0.000   0 0.150
OSHM97 24/09/2015 Call 7.250 1.625 1.625 0.000   0 1.745
OSHMA7 24/09/2015 Put 7.250 0.190 0.190 0.000   0 0.185
OSHP89 24/09/2015 Call 7.500 1.430 1.430 0.000   0 1.545
OSHP99 24/09/2015 Put 7.500 0.240 0.240 0.000   0 0.235
OSHLW7 24/09/2015 Call 7.750 1.245 1.245 0.000   0 1.355
OSHLX7 24/09/2015 Put 7.750 0.305 0.305 0.000   0 0.290
OSHPQ9 24/09/2015 Call 8.000 1.070 1.070 0.000   0 1.180
OSHPR9 24/09/2015 Put 8.000 0.380 0.380 0.000   0 0.360
OSHM77 24/09/2015 Call 8.250 0.910 0.910 0.000   0 1.010
OSHM87 24/09/2015 Put 8.250 0.470 0.470 0.000   0 0.440
OSHP49 24/09/2015 Call 8.500 0.765 0.765 0.000   0 0.860
OSHP59 24/09/2015 Put 8.500 0.570 0.570 0.000   0 0.540
OSHM17 24/09/2015 Call 8.750 0.635 0.635 0.000   120 0.725
OSHM27 24/09/2015 Put 8.750 0.690 0.690 0.000   0 0.650
OSHPO9 24/09/2015 Call 9.000 0.520 0.520 0.000   0 0.600
OSHPP9 24/09/2015 Put 9.000 0.830 0.830 0.000   0 0.775
OSHM37 24/09/2015 Call 9.250 0.425 0.425 0.000   60 0.490
OSHM47 24/09/2015 Put 9.250 0.980 0.980 0.000   0 0.920
OSHP69 24/09/2015 Call 9.500 0.340 0.340 0.000   0 0.400
OSHP79 24/09/2015 Put 9.500 1.140 1.140 0.000   0 1.080
OSHLY7 24/09/2015 Call 9.750 0.270 0.270 0.000   0 0.320
OSHLZ7 24/09/2015 Put 9.750 1.325 1.325 0.000   0 1.250
OSHPK9 24/09/2015 Call 10.000 0.210 0.210 0.000   100 0.255
OSHPL9 24/09/2015 Put 10.000 1.520 1.520 0.000   0 1.435
OSHM57 24/09/2015 Call 10.250 0.165 0.165 0.000   0 0.200
OSHM67 24/09/2015 Put 10.250 1.725 1.725 0.000   0 1.630
OSHP29 24/09/2015 Call 10.500 0.125 0.125 0.000   0 0.160
OSHP39 24/09/2015 Put 10.500 1.945 1.945 0.000   0 1.845
OSHMB7 24/09/2015 Call 10.750 0.095 0.095 0.000   0 0.125
OSHMC7 24/09/2015 Put 10.750 2.170 2.170 0.000   0 2.065
OSHPM9 24/09/2015 Call 11.000 0.075 0.075 0.000   0 0.095
OSHPN9 24/09/2015 Put 11.000 2.405 2.405 0.000   0 2.300
OSHD77 24/09/2015 Call 11.500 0.045 0.045 0.000   0 0.055
OSHD87 24/09/2015 Put 11.500 2.900 2.900 0.000   0 2.790
OSHFS7 24/09/2015 Call 12.000 0.030 0.030 0.000   0 0.035
OSHFT7 24/09/2015 Put 12.000 3.400 3.400 0.000   0 3.290
OSHTD8 17/12/2015 Call 6.500 2.315 2.315 0.000   0 2.425
OSHTE8 17/12/2015 Put 6.500 0.145 0.145 0.000   600 0.135
OSHLH7 17/12/2015 Call 7.000 1.920 1.920 0.000   0 2.020
OSHLI7 17/12/2015 Put 7.000 0.240 0.240 0.000   100 0.220
OSHGT7 17/12/2015 Call 7.500 1.560 1.560 0.000   0 1.650
OSHGU7 17/12/2015 Put 7.500 0.370 0.370 0.000   0 0.345
OSHT98 17/12/2015 Call 8.000 1.235 1.235 0.000   95 1.320
OSHTA8 17/12/2015 Put 8.000 0.540 0.540 0.000   100 0.505
OSHGV7 17/12/2015 Call 8.500 0.955 0.955 0.000   0 1.030
OSHGW7 17/12/2015 Put 8.500 0.755 0.755 0.000   0 0.710
OSHI27 17/12/2015 Call 9.000 0.725 0.725 0.000   0 0.785
OSHI37 17/12/2015 Put 9.000 1.015 1.015 0.000   50 0.955
OSHUS8 17/12/2015 Call 9.500 0.535 0.535 0.000   679 0.585
OSHUT8 17/12/2015 Put 9.500 1.320 1.320 0.000   0 1.245
OSHGZ7 17/12/2015 Call 10.000 0.385 0.385 0.000   0 0.420
OSHI17 17/12/2015 Put 10.000 1.665 1.665 0.000   0 1.580
OSHE39 17/12/2015 Call 10.500 0.265 0.265 0.000   100 0.295
OSHE49 17/12/2015 Put 10.500 2.045 2.045 0.000   0 1.955
OSHGX7 17/12/2015 Call 11.000 0.175 0.175 0.000   50 0.200
OSHGY7 17/12/2015 Put 11.000 2.465 2.465 0.000   0 2.365
OSHI47 17/12/2015 Call 11.500 0.115 0.115 0.000   0 0.130
OSHI57 17/12/2015 Put 11.500 2.915 2.915 0.000   0 2.805
OSHI77 17/12/2015 Call 12.000 0.070 0.070 0.000   0 0.085
OSHI87 17/12/2015 Put 12.000 3.400 3.400 0.000   0 3.280
OSHNP7 23/03/2016 Call 6.500 2.250 2.250 0.000   0 2.365
OSHNQ7 23/03/2016 Put 6.500 0.040 0.040 0.000   0 0.030
OSHMP7 23/03/2016 Call 7.000 1.815 1.815 0.000   0 1.925
OSHMQ7 23/03/2016 Put 7.000 0.090 0.090 0.000   0 0.080
OSHMH7 23/03/2016 Call 7.500 1.420 1.420 0.000   0 1.520
OSHMI7 23/03/2016 Put 7.500 0.185 0.185 0.000   0 0.165
OSHMT7 23/03/2016 Call 8.000 1.075 1.075 0.000   0 1.165
OSHMU7 23/03/2016 Put 8.000 0.335 0.335 0.000   0 0.300
OSHMF7 23/03/2016 Call 8.500 0.790 0.790 0.000   0 0.865
OSHMG7 23/03/2016 Put 8.500 0.540 0.540 0.000   0 0.490
OSHMR7 23/03/2016 Call 9.000 0.560 0.560 0.000   0 0.625
OSHMS7 23/03/2016 Put 9.000 0.805 0.805 0.000   0 0.745
OSHMJ7 23/03/2016 Call 9.500 0.385 0.385 0.000   0 0.435
OSHMK7 23/03/2016 Put 9.500 1.135 1.135 0.000   0 1.055
OSHML7 23/03/2016 Call 10.000 0.260 0.260 0.000   0 0.295
OSHMM7 23/03/2016 Put 10.000 1.515 1.515 0.000   0 1.420
OSHMD7 23/03/2016 Call 10.500 0.170 0.170 0.000   0 0.195
OSHME7 23/03/2016 Put 10.500 1.935 1.935 0.000   0 1.835
OSHMN7 23/03/2016 Call 11.000 0.110 0.110 0.000   0 0.130
OSHMO7 23/03/2016 Put 11.000 2.400 2.400 0.000   0 2.285
OSHGS9 23/06/2016 Call 6.000 2.845 2.845 0.000   0 2.950
OSHGT9 23/06/2016 Put 6.000 0.160 0.160 0.000   100 0.150
OSHFZ7 22/12/2016 Call 7.000 2.120 2.120 0.000   0 2.215
OSHFY7 22/12/2016 Put 7.000 0.365 0.365 0.000   0 0.345
OSHG17 22/12/2016 Call 8.000 1.510 1.510 0.000   0 1.590
OSHG27 22/12/2016 Put 8.000 0.715 0.715 0.000   0 0.675
OSHTY9 22/12/2016 Call 9.000 1.040 1.040 0.000   369 1.105
OSHTZ9 22/12/2016 Put 9.000 1.205 1.205 0.000   0 1.150
OSHG47 22/12/2016 Call 10.000 0.690 0.690 0.000   0 0.740
OSHG37 22/12/2016 Put 10.000 1.830 1.830 0.000   0 1.760
OSHV79 22/12/2016 Call 10.500 0.555 0.555 0.000   80 0.600
OSHV89 22/12/2016 Put 10.500 2.190 2.190 0.000   0 2.115
OSHFU7 22/12/2016 Call 11.000 0.445 0.445 0.000   0 0.475
OSHFV7 22/12/2016 Put 11.000 2.580 2.580 0.000   0 2.495
OSHFX7 22/12/2016 Call 12.000 0.275 0.275 0.000   0 0.300
OSHFW7 22/12/2016 Put 12.000 3.435 3.435 0.000   0 3.335

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.