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 6.760 Down -0.130 6.730 6.780 6.750 6.840 6.580 8,197,096 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHMV7 24/09/2015 Call 0.010 6.755 6.755 0.000   9,974 6.755
OSHMT8 24/09/2015 Call 4.570 2.200 2.200 0.000   0 2.200
OSHMU8 24/09/2015 Put 4.570 0.001 0.001 0.000   0 0.001
OSHMR8 24/09/2015 Call 4.670 2.105 2.105 0.000   0 2.105
OSHMS8 24/09/2015 Put 4.670 0.001 0.001 0.000   0 0.001
OSHM58 24/09/2015 Call 4.770 2.005 2.005 0.000   0 2.005
OSHM68 24/09/2015 Put 4.770 0.001 0.001 0.000   0 0.001
OSHLJ8 24/09/2015 Call 4.870 1.910 1.910 0.000   0 1.910
OSHLK8 24/09/2015 Put 4.870 0.002 0.002 0.000   0 0.002
OSHJW8 24/09/2015 Call 4.970 1.815 1.815 0.000   0 1.815
OSHJX8 24/09/2015 Put 4.970 0.003 0.003 0.000   0 0.003
OSHV57 24/09/2015 Call 5.220 1.570 1.570 0.000   0 1.570
OSHV67 24/09/2015 Put 5.220 0.009 0.009 0.000   0 0.009
OSHTN7 24/09/2015 Call 5.460 1.345 1.345 0.000   0 1.345
OSHTO7 24/09/2015 Put 5.460 0.020 0.020 0.000   0 0.020
OSHTP7 24/09/2015 Call 5.710 1.115 1.115 0.000   25 1.115
OSHTQ7 24/09/2015 Put 5.710 0.040 0.040 0.000   350 0.040
OSHSS9 24/09/2015 Call 5.960 0.895 0.895 0.000   0 0.895
OSHST9 24/09/2015 Put 5.960 0.070 0.070 0.000   674 0.070
OSHR37 24/09/2015 Call 6.210 0.690 0.690 0.000   698 0.690
OSHR47 24/09/2015 Put 6.210 0.120 0.120 0.000   2,559 0.120
OSHPX9 24/09/2015 Call 6.460 0.510 0.510 0.000   66 0.510
OSHPY9 24/09/2015 Put 6.460 0.190 0.190 0.000   65 0.190
OSHFH8 24/09/2015 Call 6.470 0.500 0.500 0.000   0 0.500
OSHFG8 24/09/2015 Put 6.470 0.195 0.195 0.000   30 0.195
OSHNN7 24/09/2015 Call 6.710 0.360 0.360 0.000   792 0.360
OSHNO7 24/09/2015 Put 6.710 0.290 0.290 0.295 30 851 0.290
OSHM18 24/09/2015 Call 6.720 0.350 0.350 0.000   50 0.350
OSHM28 24/09/2015 Put 6.720 0.295 0.295 0.000   100 0.295
OSHPS9 24/09/2015 Call 6.960 0.240 0.240 0.000   953 0.240
OSHPT9 24/09/2015 Put 6.960 0.425 0.425 0.480 55 110 0.425
OSHLB8 24/09/2015 Call 6.970 0.235 0.235 0.215 102 284 0.235
OSHLC8 24/09/2015 Put 6.970 0.430 0.430 0.000   50 0.430
OSHM97 24/09/2015 Call 7.200 0.155 0.155 0.120 73 3,615 0.155
OSHMA7 24/09/2015 Put 7.200 0.580 0.580 0.000   374 0.580
OSHP89 24/09/2015 Call 7.450 0.095 0.095 0.080 20 863 0.095
OSHP99 24/09/2015 Put 7.450 0.770 0.770 0.000   2,154 0.770
OSHLW7 24/09/2015 Call 7.700 0.060 0.060 0.050 20 1,545 0.060
OSHLX7 24/09/2015 Put 7.700 0.985 0.985 0.000   435 0.985
OSHK68 24/09/2015 Call 7.710 0.055 0.055 0.000   150 0.055
OSHK58 24/09/2015 Put 7.710 0.990 0.990 0.000   340 0.990
OSHPQ9 24/09/2015 Call 7.950 0.035 0.035 0.000   3,632 0.035
OSHPR9 24/09/2015 Put 7.950 1.215 1.215 0.000 30 257 1.215
OSHM77 24/09/2015 Call 8.200 0.020 0.020 0.000   4,126 0.020
OSHM87 24/09/2015 Put 8.200 1.455 1.455 0.000   79 1.455
OSHES8 24/09/2015 Call 8.210 0.020 0.020 0.000   101 0.020
OSHET8 24/09/2015 Put 8.210 1.460 1.460 0.000   1,320 1.460
OSHP49 24/09/2015 Call 8.450 0.010 0.010 0.000   470 0.010
OSHP59 24/09/2015 Put 8.450 1.695 1.695 0.000   694 1.695
OSHEV8 24/09/2015 Call 8.460 0.010 0.010 0.000   23 0.010
OSHEU8 24/09/2015 Put 8.460 1.700 1.700 0.000   808 1.700
OSHM17 24/09/2015 Call 8.690 0.006 0.006 0.000   120 0.006
OSHM27 24/09/2015 Put 8.690 1.935 1.935 0.820 237 597 1.935
OSHPO9 24/09/2015 Call 8.940 0.003 0.003 0.000   0 0.003
OSHPP9 24/09/2015 Put 8.940 2.180 2.180 0.000   75 2.180
OSHUD7 24/09/2015 Call 8.950 0.003 0.003 0.000   0 0.003
OSHUC7 24/09/2015 Put 8.950 2.185 2.185 0.000   211 2.185
OSHM37 24/09/2015 Call 9.190 0.002 0.002 0.000   2,100 0.002
OSHM47 24/09/2015 Put 9.190 2.430 2.430 0.000   34 2.430
OSHIG8 24/09/2015 Call 9.200 0.002 0.002 0.000   0 0.002
OSHIH8 24/09/2015 Put 9.200 2.435 2.435 0.000   436 2.435
OSHP69 24/09/2015 Call 9.440 0.001 0.001 0.000   151 0.001
OSHP79 24/09/2015 Put 9.440 2.680 2.680 0.000   0 2.680
OSHK88 24/09/2015 Call 9.450 0.001 0.001 0.000   0 0.001
OSHK78 24/09/2015 Put 9.450 2.685 2.685 0.000   210 2.685
OSHLY7 24/09/2015 Call 9.690 0.000 0.000 0.000   116 0.000
OSHLZ7 24/09/2015 Put 9.690 2.930 2.930 0.000   61 2.930
OSHPK9 24/09/2015 Call 9.940 0.000 0.000 0.000   504 0.000
OSHPL9 24/09/2015 Put 9.940 3.180 3.180 0.000   214 3.180
OSHM57 24/09/2015 Call 10.180 0.000 0.000 0.000   133 0.000
OSHM67 24/09/2015 Put 10.180 3.420 3.420 0.000   57 3.420
OSHP29 24/09/2015 Call 10.430 0.000 0.000 0.000   0 0.000
OSHP39 24/09/2015 Put 10.430 3.675 3.675 0.000   39 3.675
OSHMB7 24/09/2015 Call 10.680 0.000 0.000 0.000   0 0.000
OSHMC7 24/09/2015 Put 10.680 3.925 3.925 0.000   0 3.925
OSHPM9 24/09/2015 Call 10.930 0.000 0.000 0.000   0 0.000
OSHPN9 24/09/2015 Put 10.930 4.175 4.175 0.000   9 4.175
OSHD77 24/09/2015 Call 11.430 0.000 0.000 0.000   0 0.000
OSHD87 24/09/2015 Put 11.430 4.675 4.675 0.000   0 4.675
OSHFS7 24/09/2015 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFT7 24/09/2015 Put 11.920 5.165 5.165 0.000   0 5.165
OSHDV8 29/10/2015 Call 0.010 6.770 6.770 0.000   0 6.770
OSHMV8 29/10/2015 Call 4.600 2.205 2.205 0.000   0 2.205
OSHMW8 29/10/2015 Put 4.600 0.020 0.020 0.000   0 0.020
OSHMX8 29/10/2015 Call 4.700 2.115 2.115 0.000   0 2.115
OSHMY8 29/10/2015 Put 4.700 0.025 0.025 0.000   0 0.025
OSHM78 29/10/2015 Call 4.800 2.020 2.020 0.000   0 2.020
OSHM88 29/10/2015 Put 4.800 0.030 0.030 0.000   0 0.030
OSHLL8 29/10/2015 Call 4.900 1.930 1.930 0.000   0 1.930
OSHLM8 29/10/2015 Put 4.900 0.035 0.035 0.000   0 0.035
OSHJY8 29/10/2015 Call 5.000 1.835 1.835 0.000   0 1.835
OSHJZ8 29/10/2015 Put 5.000 0.045 0.045 0.000   0 0.045
OSHJM8 29/10/2015 Call 5.250 1.605 1.605 0.000   0 1.605
OSHJN8 29/10/2015 Put 5.250 0.065 0.065 0.000   30 0.065
OSHF58 29/10/2015 Call 5.500 1.385 1.385 0.000   150 1.385
OSHF68 29/10/2015 Put 5.500 0.100 0.100 0.000   356 0.100
OSHEY8 29/10/2015 Call 5.750 1.175 1.175 0.000   90 1.175
OSHEZ8 29/10/2015 Put 5.750 0.140 0.140 0.000   223 0.140
OSHEW8 29/10/2015 Call 6.000 0.980 0.980 0.000   0 0.980
OSHEX8 29/10/2015 Put 6.000 0.195 0.195 0.000   244 0.195
OSHCQ8 29/10/2015 Call 6.250 0.800 0.800 0.000   50 0.800
OSHCR8 29/10/2015 Put 6.250 0.265 0.265 0.000   485 0.265
OSHDN8 29/10/2015 Call 6.500 0.635 0.635 0.000   315 0.635
OSHDO8 29/10/2015 Put 6.500 0.350 0.350 0.000   342 0.350
OSHDL8 29/10/2015 Call 6.750 0.490 0.490 0.000 100 230 0.490
OSHDM8 29/10/2015 Put 6.750 0.460 0.460 0.000   952 0.460
OSHCY8 29/10/2015 Call 7.000 0.370 0.370 0.000   255 0.370
OSHCZ8 29/10/2015 Put 7.000 0.585 0.585 0.000   200 0.585
OSHCS8 29/10/2015 Call 7.250 0.270 0.270 0.230 45 1,333 0.270
OSHCT8 29/10/2015 Put 7.250 0.740 0.740 0.000   0 0.740
OSHDP8 29/10/2015 Call 7.500 0.195 0.195 0.000   2,050 0.195
OSHDQ8 29/10/2015 Put 7.500 0.915 0.915 0.000   220 0.915
OSHD98 29/10/2015 Call 7.750 0.135 0.135 0.000   1,519 0.135
OSHDK8 29/10/2015 Put 7.750 1.105 1.105 0.000   545 1.105
OSHCU8 29/10/2015 Call 8.000 0.090 0.090 0.000   1,876 0.090
OSHCV8 29/10/2015 Put 8.000 1.315 1.315 0.000   30 1.315
OSHDT8 29/10/2015 Call 8.250 0.060 0.060 0.000   2,670 0.060
OSHDU8 29/10/2015 Put 8.250 1.540 1.540 0.000   239 1.540
OSHD58 29/10/2015 Call 8.500 0.040 0.040 0.000   0 0.040
OSHD68 29/10/2015 Put 8.500 1.770 1.770 0.000   104 1.770
OSHI68 29/10/2015 Call 8.510 0.040 0.040 0.000   1,112 0.040
OSHI58 29/10/2015 Put 8.510 1.770 1.770 0.000   465 1.770
OSHD38 29/10/2015 Call 8.750 0.025 0.025 0.000   0 0.025
OSHD48 29/10/2015 Put 8.750 2.015 2.015 0.000   0 2.015
OSHIF8 29/10/2015 Call 8.760 0.025 0.025 0.000   700 0.025
OSHI98 29/10/2015 Put 8.760 2.010 2.010 0.000   0 2.010
OSHCW8 29/10/2015 Call 9.000 0.015 0.015 0.000   100 0.015
OSHCX8 29/10/2015 Put 9.000 2.255 2.255 0.000   0 2.255
OSHDR8 29/10/2015 Call 9.250 0.010 0.010 0.000   0 0.010
OSHDS8 29/10/2015 Put 9.250 2.505 2.505 0.000   0 2.505
OSHD78 29/10/2015 Call 9.500 0.007 0.007 0.000   0 0.007
OSHD88 29/10/2015 Put 9.500 2.755 2.755 0.000   46 2.755
OSHD18 29/10/2015 Call 9.750 0.005 0.005 0.000   0 0.005
OSHD28 29/10/2015 Put 9.750 3.005 3.005 0.000   0 3.005
OSHDY8 29/10/2015 Call 10.000 0.003 0.003 0.000   0 0.003
OSHDZ8 29/10/2015 Put 10.000 3.255 3.255 0.000   0 3.255
OSHEO8 29/10/2015 Call 10.250 0.002 0.002 0.000   0 0.002
OSHEP8 29/10/2015 Put 10.250 3.500 3.500 0.000   0 3.500
OSHGZ8 26/11/2015 Call 0.010 6.780 6.780 0.000   0 6.780
OSHN28 26/11/2015 Call 4.600 2.235 2.235 0.000   0 2.235
OSHN38 26/11/2015 Put 4.600 0.040 0.040 0.000   0 0.040
OSHMZ8 26/11/2015 Call 4.700 2.145 2.145 0.000   0 2.145
OSHN18 26/11/2015 Put 4.700 0.050 0.050 0.000   0 0.050
OSHM98 26/11/2015 Call 4.800 2.050 2.050 0.000   0 2.050
OSHMA8 26/11/2015 Put 4.800 0.060 0.060 0.000   0 0.060
OSHLN8 26/11/2015 Call 4.900 1.960 1.960 0.000   0 1.960
OSHLO8 26/11/2015 Put 4.900 0.070 0.070 0.000   0 0.070
OSHK18 26/11/2015 Call 5.000 1.870 1.870 0.000   0 1.870
OSHK28 26/11/2015 Put 5.000 0.075 0.075 0.000   0 0.075
OSHJO8 26/11/2015 Call 5.250 1.645 1.645 0.000   0 1.645
OSHJP8 26/11/2015 Put 5.250 0.105 0.105 0.000   0 0.105
OSHI38 26/11/2015 Call 5.500 1.435 1.435 0.000   0 1.435
OSHI48 26/11/2015 Put 5.500 0.145 0.145 0.000   0 0.145
OSHFU8 26/11/2015 Call 5.750 1.230 1.230 0.000   0 1.230
OSHFV8 26/11/2015 Put 5.750 0.190 0.190 0.000   69 0.190
OSHFW8 26/11/2015 Call 6.000 1.040 1.040 0.000   0 1.040
OSHFX8 26/11/2015 Put 6.000 0.250 0.250 0.000   109 0.250
OSHFY8 26/11/2015 Call 6.250 0.865 0.865 0.830 9 321 0.865
OSHFZ8 26/11/2015 Put 6.250 0.320 0.320 0.000   562 0.320
OSHG18 26/11/2015 Call 6.500 0.705 0.705 0.000   0 0.705
OSHG28 26/11/2015 Put 6.500 0.410 0.410 0.000   80 0.410
OSHG38 26/11/2015 Call 6.750 0.560 0.560 0.000   0 0.560
OSHG48 26/11/2015 Put 6.750 0.515 0.515 0.000   260 0.515
OSHG58 26/11/2015 Call 7.000 0.440 0.440 0.000   475 0.440
OSHG68 26/11/2015 Put 7.000 0.645 0.645 0.000   229 0.645
OSHG78 26/11/2015 Call 7.250 0.340 0.340 0.000   300 0.340
OSHG88 26/11/2015 Put 7.250 0.790 0.790 0.000   50 0.790
OSHG98 26/11/2015 Call 7.500 0.255 0.255 0.000   150 0.255
OSHGK8 26/11/2015 Put 7.500 0.960 0.960 0.000   126 0.960
OSHGL8 26/11/2015 Call 7.750 0.185 0.185 0.000   2,766 0.185
OSHGM8 26/11/2015 Put 7.750 1.140 1.140 0.000   0 1.140
OSHGN8 26/11/2015 Call 8.000 0.135 0.135 0.000   500 0.135
OSHGO8 26/11/2015 Put 8.000 1.340 1.340 0.000   0 1.340
OSHLY8 26/11/2015 Call 8.010 0.135 0.135 0.000   0 0.135
OSHLZ8 26/11/2015 Put 8.010 1.340 1.340 0.000   860 1.340
OSHGP8 26/11/2015 Call 8.250 0.095 0.095 0.000   7 0.095
OSHGQ8 26/11/2015 Put 8.250 1.550 1.550 0.000   0 1.550
OSHGR8 26/11/2015 Call 8.500 0.070 0.070 0.000   1,545 0.070
OSHGS8 26/11/2015 Put 8.500 1.775 1.775 0.000   0 1.775
OSHGT8 26/11/2015 Call 8.750 0.050 0.050 0.000   0 0.050
OSHGU8 26/11/2015 Put 8.750 2.015 2.015 0.000   0 2.015
OSHGV8 26/11/2015 Call 9.000 0.035 0.035 0.000   0 0.035
OSHGW8 26/11/2015 Put 9.000 2.265 2.265 0.000   0 2.265
OSHGX8 26/11/2015 Call 9.250 0.025 0.025 0.000   0 0.025
OSHGY8 26/11/2015 Put 9.250 2.515 2.515 0.000   0 2.515
OSHI18 26/11/2015 Call 9.500 0.015 0.015 0.000   0 0.015
OSHI28 26/11/2015 Put 9.500 2.765 2.765 0.000   0 2.765
OSHW87 17/12/2015 Call 0.010 6.790 6.790 0.000   0 6.790
OSHN68 17/12/2015 Call 4.570 2.280 2.280 0.000   0 2.280
OSHN78 17/12/2015 Put 4.570 0.060 0.060 0.000   0 0.060
OSHN48 17/12/2015 Call 4.670 2.190 2.190 0.000   0 2.190
OSHN58 17/12/2015 Put 4.670 0.070 0.070 0.000   0 0.070
OSHMB8 17/12/2015 Call 4.770 2.100 2.100 0.000   0 2.100
OSHMC8 17/12/2015 Put 4.770 0.075 0.075 0.000   0 0.075
OSHLP8 17/12/2015 Call 4.870 2.010 2.010 0.000   0 2.010
OSHLQ8 17/12/2015 Put 4.870 0.085 0.085 0.000   0 0.085
OSHV77 17/12/2015 Call 4.970 1.920 1.920 0.000   0 1.920
OSHV87 17/12/2015 Put 4.970 0.095 0.095 0.000   0 0.095
OSHWN7 17/12/2015 Call 5.220 1.700 1.700 0.000   0 1.700
OSHWO7 17/12/2015 Put 5.220 0.125 0.125 0.000   0 0.125
OSHTR7 17/12/2015 Call 5.460 1.500 1.500 0.000   0 1.500
OSHTS7 17/12/2015 Put 5.460 0.160 0.160 0.000   0 0.160
OSHVD7 17/12/2015 Call 5.710 1.300 1.300 0.000   99 1.300
OSHVE7 17/12/2015 Put 5.710 0.210 0.210 0.000   500 0.210
OSHQK7 17/12/2015 Call 5.960 1.110 1.110 0.000   255 1.110
OSHQL7 17/12/2015 Put 5.960 0.275 0.275 0.000   50 0.275
OSHVJ7 17/12/2015 Call 6.210 0.940 0.940 0.000   811 0.940
OSHVK7 17/12/2015 Put 6.210 0.350 0.350 0.000   804 0.350
OSHTD8 17/12/2015 Call 6.460 0.780 0.780 0.000   816 0.780
OSHTE8 17/12/2015 Put 6.460 0.440 0.440 0.000   1,000 0.440
OSHVB7 17/12/2015 Call 6.710 0.640 0.640 0.000   1,750 0.640
OSHVC7 17/12/2015 Put 6.710 0.545 0.545 0.000   80 0.545
OSHLH7 17/12/2015 Call 6.960 0.515 0.515 0.000   1,660 0.515
OSHLI7 17/12/2015 Put 6.960 0.670 0.670 0.000   205 0.670
OSHVN7 17/12/2015 Call 7.200 0.410 0.410 0.000   150 0.410
OSHVO7 17/12/2015 Put 7.200 0.810 0.810 0.000   0 0.810
OSHGT7 17/12/2015 Call 7.450 0.320 0.320 0.000   1,445 0.320
OSHGU7 17/12/2015 Put 7.450 0.965 0.965 0.000   537 0.965
OSHVF7 17/12/2015 Call 7.700 0.245 0.245 0.000   1,084 0.245
OSHVG7 17/12/2015 Put 7.700 1.140 1.140 0.000   205 1.140
OSHT98 17/12/2015 Call 7.950 0.180 0.180 0.000   4,861 0.180
OSHTA8 17/12/2015 Put 7.950 1.330 1.330 0.000   1,830 1.330
OSHVL7 17/12/2015 Call 8.200 0.135 0.135 0.000   2,320 0.135
OSHVM7 17/12/2015 Put 8.200 1.535 1.535 0.000   76 1.535
OSHF18 17/12/2015 Call 8.210 0.135 0.135 0.000 200 200 0.135
OSHF28 17/12/2015 Put 8.210 1.530 1.530 0.000   198 1.530
OSHGV7 17/12/2015 Call 8.450 0.100 0.100 0.000   610 0.100
OSHGW7 17/12/2015 Put 8.450 1.750 1.750 0.000   90 1.750
OSHVH7 17/12/2015 Call 8.690 0.075 0.075 0.000   150 0.075
OSHVI7 17/12/2015 Put 8.690 1.970 1.970 0.000   0 1.970
OSHI27 17/12/2015 Call 8.940 0.055 0.055 0.000   80 0.055
OSHI37 17/12/2015 Put 8.940 2.205 2.205 1.810 237 389 2.205
OSHVP7 17/12/2015 Call 9.190 0.040 0.040 0.000   165 0.040
OSHVQ7 17/12/2015 Put 9.190 2.445 2.445 0.000   0 2.445
OSHF48 17/12/2015 Call 9.200 0.040 0.040 0.000   0 0.040
OSHF38 17/12/2015 Put 9.200 2.430 2.430 0.000   295 2.430
OSHUS8 17/12/2015 Call 9.440 0.030 0.030 0.000   911 0.030
OSHUT8 17/12/2015 Put 9.440 2.690 2.690 0.000   0 2.690
OSHWF7 17/12/2015 Call 9.690 0.025 0.025 0.000   150 0.025
OSHWG7 17/12/2015 Put 9.690 2.940 2.940 0.000   0 2.940
OSHGZ7 17/12/2015 Call 9.940 0.015 0.015 0.000   121 0.015
OSHI17 17/12/2015 Put 9.940 3.190 3.190 0.000   0 3.190
OSHYC7 17/12/2015 Call 10.180 0.010 0.010 0.000   0 0.010
OSHYD7 17/12/2015 Put 10.180 3.425 3.425 0.000   0 3.425
OSHE39 17/12/2015 Call 10.430 0.009 0.009 0.000   198 0.009
OSHE49 17/12/2015 Put 10.430 3.675 3.675 0.000   0 3.675
OSHGX7 17/12/2015 Call 10.930 0.004 0.004 0.000   50 0.004
OSHGY7 17/12/2015 Put 10.930 4.170 4.170 0.000   0 4.170
OSHI47 17/12/2015 Call 11.430 0.002 0.002 0.000   0 0.002
OSHI57 17/12/2015 Put 11.430 4.670 4.670 0.000   0 4.670
OSHI77 17/12/2015 Call 11.920 0.001 0.001 0.000   0 0.001
OSHI87 17/12/2015 Put 11.920 5.160 5.160 0.000   0 5.160
OSHZW7 17/12/2015 Call 11.930 0.001 0.001 0.000   0 0.001
OSHZV7 17/12/2015 Put 11.930 5.105 5.105 0.000   0 5.105
OSHL48 28/01/2016 Call 0.010 6.810 6.810 0.000   0 6.810
OSHN88 28/01/2016 Call 4.600 2.255 2.255 0.000   0 2.255
OSHN98 28/01/2016 Put 4.600 0.080 0.080 0.000   0 0.080
OSHNK8 28/01/2016 Call 4.700 2.165 2.165 0.000   0 2.165
OSHNL8 28/01/2016 Put 4.700 0.090 0.090 0.000   0 0.090
OSHMD8 28/01/2016 Call 4.800 2.075 2.075 0.000   0 2.075
OSHME8 28/01/2016 Put 4.800 0.100 0.100 0.000   0 0.100
OSHLR8 28/01/2016 Call 4.900 1.990 1.990 0.000   0 1.990
OSHLS8 28/01/2016 Put 4.900 0.110 0.110 0.000   0 0.110
OSHL98 28/01/2016 Call 5.000 1.905 1.905 0.000   0 1.905
OSHLA8 28/01/2016 Put 5.000 0.125 0.125 0.000   0 0.125
OSHL78 28/01/2016 Call 5.250 1.695 1.695 0.000   0 1.695
OSHL88 28/01/2016 Put 5.250 0.160 0.160 0.000   0 0.160
OSHL58 28/01/2016 Call 5.500 1.490 1.490 0.000   0 1.490
OSHL68 28/01/2016 Put 5.500 0.205 0.205 0.000   0 0.205
OSHKZ8 28/01/2016 Call 5.750 1.300 1.300 0.000   0 1.300
OSHL18 28/01/2016 Put 5.750 0.255 0.255 0.000   0 0.255
OSHKR8 28/01/2016 Call 6.000 1.120 1.120 0.000   0 1.120
OSHKS8 28/01/2016 Put 6.000 0.325 0.325 0.000   0 0.325
OSHK98 28/01/2016 Call 6.250 0.955 0.955 0.000   0 0.955
OSHKA8 28/01/2016 Put 6.250 0.400 0.400 0.000   0 0.400
OSHKN8 28/01/2016 Call 6.500 0.800 0.800 0.000   0 0.800
OSHKO8 28/01/2016 Put 6.500 0.495 0.495 0.000   0 0.495
OSHKV8 28/01/2016 Call 6.750 0.660 0.660 0.000   0 0.660
OSHKW8 28/01/2016 Put 6.750 0.600 0.600 0.000   0 0.600
OSHKT8 28/01/2016 Call 7.000 0.545 0.545 0.000   0 0.545
OSHKU8 28/01/2016 Put 7.000 0.725 0.725 0.000   0 0.725
OSHKB8 28/01/2016 Call 7.250 0.445 0.445 0.000   0 0.445
OSHKC8 28/01/2016 Put 7.250 0.865 0.865 0.000   0 0.865
OSHKL8 28/01/2016 Call 7.500 0.360 0.360 0.000   0 0.360
OSHKM8 28/01/2016 Put 7.500 1.020 1.020 0.000   0 1.020
OSHKX8 28/01/2016 Call 7.750 0.285 0.285 0.000   750 0.285
OSHKY8 28/01/2016 Put 7.750 1.190 1.190 0.000   0 1.190
OSHKD8 28/01/2016 Call 8.000 0.225 0.225 0.000   500 0.225
OSHKE8 28/01/2016 Put 8.000 1.380 1.380 0.000   0 1.380
OSHKH8 28/01/2016 Call 8.250 0.175 0.175 0.000   0 0.175
OSHKI8 28/01/2016 Put 8.250 1.580 1.580 0.000   0 1.580
OSHL28 28/01/2016 Call 8.500 0.135 0.135 0.000   0 0.135
OSHL38 28/01/2016 Put 8.500 1.795 1.795 0.000   0 1.795
OSHKP8 28/01/2016 Call 8.750 0.105 0.105 0.000   0 0.105
OSHKQ8 28/01/2016 Put 8.750 2.025 2.025 0.000   0 2.025
OSHKF8 28/01/2016 Call 9.000 0.085 0.085 0.000   0 0.085
OSHKG8 28/01/2016 Put 9.000 2.270 2.270 0.000   0 2.270
OSHKJ8 28/01/2016 Call 9.250 0.065 0.065 0.000   0 0.065
OSHKK8 28/01/2016 Put 9.250 2.520 2.520 0.000   0 2.520
OSHPZ8 25/02/2016 Call 0.010 6.820 6.820 0.000   0 6.820
OSHP38 25/02/2016 Call 4.900 2.010 2.010 0.000   0 2.010
OSHP48 25/02/2016 Put 4.900 0.135 0.135 0.000   0 0.135
OSHPT8 25/02/2016 Call 5.000 1.930 1.930 0.000   0 1.930
OSHPU8 25/02/2016 Put 5.000 0.145 0.145 0.000   0 0.145
OSHNU8 25/02/2016 Call 5.250 1.730 1.730 0.000   0 1.730
OSHNV8 25/02/2016 Put 5.250 0.185 0.185 0.000   0 0.185
OSHPL8 25/02/2016 Call 5.500 1.535 1.535 0.000   0 1.535
OSHPM8 25/02/2016 Put 5.500 0.235 0.235 0.000   15 0.235
OSHPR8 25/02/2016 Call 5.750 1.350 1.350 0.000   0 1.350
OSHPS8 25/02/2016 Put 5.750 0.295 0.295 0.000   0 0.295
OSHPN8 25/02/2016 Call 6.000 1.180 1.180 0.000   0 1.180
OSHPO8 25/02/2016 Put 6.000 0.365 0.365 0.000   0 0.365
OSHNW8 25/02/2016 Call 6.250 1.020 1.020 0.000   0 1.020
OSHNX8 25/02/2016 Put 6.250 0.450 0.450 0.000   0 0.450
OSHP98 25/02/2016 Call 6.500 0.870 0.870 0.000   0 0.870
OSHPK8 25/02/2016 Put 6.500 0.545 0.545 0.000   0 0.545
OSHPX8 25/02/2016 Call 6.750 0.730 0.730 0.000   0 0.730
OSHPY8 25/02/2016 Put 6.750 0.650 0.650 0.000   0 0.650
OSHNY8 25/02/2016 Call 7.000 0.610 0.610 0.000   0 0.610
OSHNZ8 25/02/2016 Put 7.000 0.780 0.780 0.000   0 0.780
OSHP58 25/02/2016 Call 7.250 0.505 0.505 0.000   0 0.505
OSHP68 25/02/2016 Put 7.250 0.920 0.920 0.000   0 0.920
OSHPV8 25/02/2016 Call 7.500 0.410 0.410 0.000   0 0.410
OSHPW8 25/02/2016 Put 7.500 1.075 1.075 0.000   0 1.075
OSHPP8 25/02/2016 Call 7.750 0.335 0.335 0.000   0 0.335
OSHPQ8 25/02/2016 Put 7.750 1.240 1.240 0.000   0 1.240
OSHP18 25/02/2016 Call 8.000 0.275 0.275 0.000   0 0.275
OSHP28 25/02/2016 Put 8.000 1.420 1.420 0.000   0 1.420
OSHP78 25/02/2016 Call 8.250 0.220 0.220 0.000   0 0.220
OSHP88 25/02/2016 Put 8.250 1.610 1.610 0.000   0 1.610
OSHQ18 25/02/2016 Call 8.500 0.175 0.175 0.000   0 0.175
OSHQ28 25/02/2016 Put 8.500 1.810 1.810 0.000   0 1.810
OSHQ38 25/02/2016 Call 8.750 0.135 0.135 0.000   0 0.135
OSHQ48 25/02/2016 Put 8.750 2.030 2.030 0.000   0 2.030
OSHC28 23/03/2016 Call 0.010 6.740 6.740 0.000   0 6.740
OSHNM8 23/03/2016 Call 4.570 2.350 2.350 0.000   0 2.350
OSHNN8 23/03/2016 Put 4.570 0.120 0.120 0.000   0 0.120
OSHNO8 23/03/2016 Call 4.670 2.260 2.260 0.000   0 2.260
OSHNP8 23/03/2016 Put 4.670 0.130 0.130 0.000   0 0.130
OSHMF8 23/03/2016 Call 4.770 2.175 2.175 0.000   0 2.175
OSHMG8 23/03/2016 Put 4.770 0.140 0.140 0.000   0 0.140
OSHLT8 23/03/2016 Call 4.870 2.090 2.090 0.000   0 2.090
OSHLU8 23/03/2016 Put 4.870 0.160 0.160 0.000   0 0.160
OSHV97 23/03/2016 Call 4.970 2.005 2.005 0.000   0 2.005
OSHVA7 23/03/2016 Put 4.970 0.175 0.175 0.000   0 0.175
OSHCK8 23/03/2016 Call 5.220 1.795 1.795 0.000   0 1.795
OSHCL8 23/03/2016 Put 5.220 0.220 0.220 0.000   0 0.220
OSHTT7 23/03/2016 Call 5.460 1.605 1.605 0.000   0 1.605
OSHTU7 23/03/2016 Put 5.460 0.270 0.270 0.000   0 0.270
OSHC38 23/03/2016 Call 5.710 1.420 1.420 0.000   0 1.420
OSHC48 23/03/2016 Put 5.710 0.335 0.335 0.000   0 0.335
OSHQM7 23/03/2016 Call 5.960 1.245 1.245 0.000   50 1.245
OSHQN7 23/03/2016 Put 5.960 0.410 0.410 0.000   1,500 0.410
OSHB58 23/03/2016 Call 6.210 1.080 1.080 0.000   0 1.080
OSHB68 23/03/2016 Put 6.210 0.500 0.500 0.000   0 0.500
OSHNP7 23/03/2016 Call 6.460 0.930 0.930 0.000   0 0.930
OSHNQ7 23/03/2016 Put 6.460 0.600 0.600 0.000   1,500 0.600
OSHB38 23/03/2016 Call 6.710 0.790 0.790 0.000   0 0.790
OSHB48 23/03/2016 Put 6.710 0.715 0.715 0.000   66 0.715
OSHMP7 23/03/2016 Call 6.960 0.670 0.670 0.000   8,866 0.670
OSHMQ7 23/03/2016 Put 6.960 0.840 0.840 0.000   299 0.840
OSHB78 23/03/2016 Call 7.200 0.565 0.565 0.000   0 0.565
OSHB88 23/03/2016 Put 7.200 0.980 0.980 0.000   128 0.980
OSHMH7 23/03/2016 Call 7.450 0.465 0.465 0.000   300 0.465
OSHMI7 23/03/2016 Put 7.450 1.130 1.130 0.000   0 1.130
OSHB18 23/03/2016 Call 7.700 0.385 0.385 0.000   651 0.385
OSHB28 23/03/2016 Put 7.700 1.300 1.300 0.000   300 1.300
OSHMT7 23/03/2016 Call 7.950 0.315 0.315 0.000   8,756 0.315
OSHMU7 23/03/2016 Put 7.950 1.480 1.480 0.000   20 1.480
OSHB98 23/03/2016 Call 8.200 0.255 0.255 0.000   340 0.255
OSHBF8 23/03/2016 Put 8.200 1.665 1.665 0.000   0 1.665
OSHMF7 23/03/2016 Call 8.450 0.210 0.210 0.000   308 0.210
OSHMG7 23/03/2016 Put 8.450 1.865 1.865 0.000 237 237 1.865
OSHZX7 23/03/2016 Call 8.690 0.175 0.175 0.000   0 0.175
OSHZY7 23/03/2016 Put 8.690 2.065 2.065 0.000   210 2.065
OSHMR7 23/03/2016 Call 8.940 0.140 0.140 0.000   323 0.140
OSHMS7 23/03/2016 Put 8.940 2.275 2.275 0.000   244 2.275
OSHBG8 23/03/2016 Call 9.190 0.115 0.115 0.000   150 0.115
OSHBH8 23/03/2016 Put 9.190 2.500 2.500 0.000   0 2.500
OSHMJ7 23/03/2016 Call 9.440 0.090 0.090 0.000   0 0.090
OSHMK7 23/03/2016 Put 9.440 2.725 2.725 0.000   0 2.725
OSHCM8 23/03/2016 Call 9.690 0.070 0.070 0.000   0 0.070
OSHCN8 23/03/2016 Put 9.690 2.965 2.965 0.000   0 2.965
OSHML7 23/03/2016 Call 9.940 0.055 0.055 0.000   180 0.055
OSHMM7 23/03/2016 Put 9.940 3.205 3.205 0.000   0 3.205
OSHEQ8 23/03/2016 Call 10.180 0.045 0.045 0.000   0 0.045
OSHER8 23/03/2016 Put 10.180 3.440 3.440 0.000   0 3.440
OSHMD7 23/03/2016 Call 10.430 0.035 0.035 0.000   0 0.035
OSHME7 23/03/2016 Put 10.430 3.685 3.685 0.000   20 3.685
OSHMN7 23/03/2016 Call 10.930 0.020 0.020 0.000   0 0.020
OSHMO7 23/03/2016 Put 10.930 4.175 4.175 0.000   0 4.175
OSHJJ8 23/06/2016 Call 0.010 6.770 6.770 0.000   0 6.770
OSHNQ8 23/06/2016 Call 4.570 2.390 2.390 0.000   0 2.390
OSHNR8 23/06/2016 Put 4.570 0.170 0.170 0.000   0 0.170
OSHNS8 23/06/2016 Call 4.670 2.310 2.310 0.000   0 2.310
OSHNT8 23/06/2016 Put 4.670 0.185 0.185 0.000   0 0.185
OSHMH8 23/06/2016 Call 4.770 2.225 2.225 0.000   0 2.225
OSHMI8 23/06/2016 Put 4.770 0.200 0.200 0.000   0 0.200
OSHLW8 23/06/2016 Call 4.870 2.140 2.140 0.000   0 2.140
OSHLX8 23/06/2016 Put 4.870 0.215 0.215 0.000   0 0.215
OSHWL7 23/06/2016 Call 4.970 2.065 2.065 0.000   0 2.065
OSHWM7 23/06/2016 Put 4.970 0.235 0.235 0.000   0 0.235
OSHJQ8 23/06/2016 Call 5.220 1.865 1.865 0.000   0 1.865
OSHJR8 23/06/2016 Put 5.220 0.290 0.290 0.000   0 0.290
OSHVR7 23/06/2016 Call 5.460 1.685 1.685 0.000   0 1.685
OSHVS7 23/06/2016 Put 5.460 0.350 0.350 0.000   0 0.350
OSHJ58 23/06/2016 Call 5.710 1.510 1.510 0.000   0 1.510
OSHJ68 23/06/2016 Put 5.710 0.420 0.420 0.000   0 0.420
OSHGS9 23/06/2016 Call 5.960 1.345 1.345 0.000   50 1.345
OSHGT9 23/06/2016 Put 5.960 0.505 0.505 0.000   180 0.505
OSHJ18 23/06/2016 Call 6.210 1.180 1.180 0.000   0 1.180
OSHJ28 23/06/2016 Put 6.210 0.590 0.590 0.000   80 0.590
OSHVT7 23/06/2016 Call 6.460 1.040 1.040 0.000   0 1.040
OSHVU7 23/06/2016 Put 6.460 0.695 0.695 0.000   0 0.695
OSHIS8 23/06/2016 Call 6.710 0.900 0.900 0.000   0 0.900
OSHIT8 23/06/2016 Put 6.710 0.800 0.800 0.000   80 0.800
OSHW27 23/06/2016 Call 6.960 0.780 0.780 0.000   23,316 0.780
OSHW37 23/06/2016 Put 6.960 0.925 0.925 0.000   0 0.925
OSHIY8 23/06/2016 Call 7.200 0.675 0.675 0.000   0 0.675
OSHIZ8 23/06/2016 Put 7.200 1.055 1.055 0.000   0 1.055
OSHVV7 23/06/2016 Call 7.450 0.580 0.580 0.000   17 0.580
OSHVW7 23/06/2016 Put 7.450 1.205 1.205 0.000   0 1.205
OSHIQ8 23/06/2016 Call 7.700 0.495 0.495 0.000   0 0.495
OSHIR8 23/06/2016 Put 7.700 1.370 1.370 0.000 30 50 1.370
OSHVX7 23/06/2016 Call 7.950 0.420 0.420 0.000   0 0.420
OSHVY7 23/06/2016 Put 7.950 1.545 1.545 0.000   0 1.545
OSHJ38 23/06/2016 Call 8.200 0.360 0.360 0.000   23,166 0.360
OSHJ48 23/06/2016 Put 8.200 1.740 1.740 0.000   0 1.740
OSHW67 23/06/2016 Call 8.450 0.305 0.305 0.000   0 0.305
OSHW77 23/06/2016 Put 8.450 1.935 1.935 0.000   0 1.935
OSHIU8 23/06/2016 Call 8.690 0.260 0.260 0.000   100 0.260
OSHIV8 23/06/2016 Put 8.690 2.135 2.135 0.000 237 237 2.135
OSHVZ7 23/06/2016 Call 8.940 0.220 0.220 0.000   150 0.220
OSHW17 23/06/2016 Put 8.940 2.350 2.350 0.000   0 2.350
OSHIW8 23/06/2016 Call 9.190 0.185 0.185 0.000   150 0.185
OSHIX8 23/06/2016 Put 9.190 2.570 2.570 0.000   0 2.570
OSHW47 23/06/2016 Call 9.440 0.155 0.155 0.000   0 0.155
OSHW57 23/06/2016 Put 9.440 2.790 2.790 0.000   0 2.790
OSHWH7 23/06/2016 Call 9.940 0.110 0.110 0.000   0 0.110
OSHWI7 23/06/2016 Put 9.940 3.245 3.245 0.000   0 3.245
OSHY87 23/06/2016 Call 10.430 0.080 0.080 0.000   0 0.080
OSHY97 23/06/2016 Put 10.430 3.705 3.705 0.000   0 3.705
OSHMJ8 29/09/2016 Call 4.600 2.385 2.385 0.000   0 2.385
OSHMK8 29/09/2016 Put 4.600 0.180 0.180 0.000   0 0.180
OSHLD8 29/09/2016 Call 4.800 2.225 2.225 0.000   0 2.225
OSHLE8 29/09/2016 Put 4.800 0.220 0.220 0.000   0 0.220
OSHC98 29/09/2016 Call 5.000 2.075 2.075 0.000   0 2.075
OSHCF8 29/09/2016 Put 5.000 0.270 0.270 0.000   0 0.270
OSHBV8 29/09/2016 Call 5.500 1.720 1.720 0.000   0 1.720
OSHBW8 29/09/2016 Put 5.500 0.415 0.415 0.000   0 0.415
OSHBM8 29/09/2016 Call 6.000 1.405 1.405 0.000   0 1.405
OSHBO8 29/09/2016 Put 6.000 0.595 0.595 0.000   0 0.595
OSHBX8 29/09/2016 Call 6.500 1.130 1.130 0.000   0 1.130
OSHBY8 29/09/2016 Put 6.500 0.805 0.805 0.000   0 0.805
OSHBI8 29/09/2016 Call 7.000 0.900 0.900 0.000   0 0.900
OSHBJ8 29/09/2016 Put 7.000 1.060 1.060 0.000   0 1.060
OSHBZ8 29/09/2016 Call 7.500 0.705 0.705 0.000   10 0.705
OSHC18 29/09/2016 Put 7.500 1.350 1.350 0.000   0 1.350
OSHBK8 29/09/2016 Call 8.000 0.550 0.550 0.000   0 0.550
OSHBL8 29/09/2016 Put 8.000 1.690 1.690 0.000   0 1.690
OSHBT8 29/09/2016 Call 8.500 0.425 0.425 0.000   0 0.425
OSHBU8 29/09/2016 Put 8.500 2.060 2.060 0.000   0 2.060
OSHBP8 29/09/2016 Call 9.000 0.330 0.330 0.000   0 0.330
OSHBQ8 29/09/2016 Put 9.000 2.470 2.470 0.000   0 2.470
OSHBR8 29/09/2016 Call 9.500 0.250 0.250 0.000   0 0.250
OSHBS8 29/09/2016 Put 9.500 2.900 2.900 0.000   0 2.900
OSHCO8 29/09/2016 Call 10.000 0.190 0.190 0.000   0 0.190
OSHCP8 29/09/2016 Put 10.000 3.350 3.350 0.000   0 3.350
OSHEI8 29/09/2016 Call 10.500 0.150 0.150 0.000   0 0.150
OSHEL8 29/09/2016 Put 10.500 3.800 3.800 0.000   0 3.800
OSHML8 22/12/2016 Call 4.570 2.430 2.430 0.000   0 2.430
OSHMM8 22/12/2016 Put 4.570 0.125 0.125 0.000   0 0.125
OSHLF8 22/12/2016 Call 4.770 2.280 2.280 0.000   0 2.280
OSHLG8 22/12/2016 Put 4.770 0.160 0.160 0.000   0 0.160
OSHJK8 22/12/2016 Call 4.970 2.130 2.130 0.000   0 2.130
OSHJL8 22/12/2016 Put 4.970 0.205 0.205 0.000   0 0.205
OSHJB8 22/12/2016 Call 5.460 1.795 1.795 0.000   0 1.795
OSHJC8 22/12/2016 Put 5.460 0.340 0.340 0.000   0 0.340
OSHJD8 22/12/2016 Call 5.960 1.490 1.490 0.000   10 1.490
OSHJE8 22/12/2016 Put 5.960 0.530 0.530 0.000   0 0.530
OSHJ78 22/12/2016 Call 6.460 1.225 1.225 0.000   0 1.225
OSHJ88 22/12/2016 Put 6.460 0.760 0.760 0.000   0 0.760
OSHFZ7 22/12/2016 Call 6.960 1.000 1.000 0.000   0 1.000
OSHFY7 22/12/2016 Put 6.960 1.035 1.035 0.000   52 1.035
OSHJ98 22/12/2016 Call 7.450 0.810 0.810 0.000   0 0.810
OSHJA8 22/12/2016 Put 7.450 1.345 1.345 0.000   20 1.345
OSHG17 22/12/2016 Call 7.950 0.645 0.645 0.000   10 0.645
OSHG27 22/12/2016 Put 7.950 1.685 1.685 0.000   0 1.685
OSHJF8 22/12/2016 Call 8.450 0.510 0.510 0.000   0 0.510
OSHJG8 22/12/2016 Put 8.450 2.060 2.060 0.000   50 2.060
OSHTY9 22/12/2016 Call 8.940 0.405 0.405 0.000   369 0.405
OSHTZ9 22/12/2016 Put 8.940 2.445 2.445 0.000   107 2.445
OSHJH8 22/12/2016 Call 9.440 0.320 0.320 0.000   0 0.320
OSHJI8 22/12/2016 Put 9.440 2.860 2.860 0.000   0 2.860
OSHG47 22/12/2016 Call 9.940 0.250 0.250 0.000   0 0.250
OSHG37 22/12/2016 Put 9.940 3.295 3.295 0.000   0 3.295
OSHV79 22/12/2016 Call 10.430 0.195 0.195 0.000   0 0.195
OSHV89 22/12/2016 Put 10.430 3.735 3.735 0.000   0 3.735
OSHFU7 22/12/2016 Call 10.930 0.150 0.150 0.000   0 0.150
OSHFV7 22/12/2016 Put 10.930 4.200 4.200 0.000   0 4.200
OSHFX7 22/12/2016 Call 11.920 0.090 0.090 0.000   0 0.090
OSHFW7 22/12/2016 Put 11.920 5.160 5.160 0.000   85 5.160

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.