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 6.910 Down -0.110 6.900 6.920 6.960 6.980 6.890 11,125,904 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHS68 29/09/2016 Call 0.010 6.900 6.900 0.000   0 6.900
OSHMJ8 29/09/2016 Call 4.600 2.315 2.315 0.000   0 2.315
OSHMK8 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
OSHXC8 29/09/2016 Call 4.700 2.215 2.215 0.000   0 2.215
OSHXD8 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
OSHLD8 29/09/2016 Call 4.800 2.115 2.115 0.000   0 2.115
OSHLE8 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
OSHWN8 29/09/2016 Call 4.900 2.015 2.015 0.000   0 2.015
OSHWO8 29/09/2016 Put 4.900 0.000 0.000 0.000   0 0.000
OSHC98 29/09/2016 Call 5.000 1.920 1.920 0.000   0 1.920
OSHCF8 29/09/2016 Put 5.000 0.000 0.000 0.000   60 0.000
OSHWL8 29/09/2016 Call 5.250 1.670 1.670 0.000   0 1.670
OSHWM8 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
OSHBV8 29/09/2016 Call 5.500 1.425 1.425 0.000   0 1.425
OSHBW8 29/09/2016 Put 5.500 0.001 0.001 0.000   150 0.001
OSHS78 29/09/2016 Call 5.750 1.180 1.180 0.000   0 1.180
OSHS88 29/09/2016 Put 5.750 0.005 0.005 0.000   30 0.005
OSHBM8 29/09/2016 Call 6.000 0.945 0.945 0.000   0 0.945
OSHBO8 29/09/2016 Put 6.000 0.015 0.015 0.000   160 0.015
OSHR68 29/09/2016 Call 6.250 0.715 0.715 0.000   0 0.715
OSHR78 29/09/2016 Put 6.250 0.040 0.040 0.000   3,300 0.040
OSHBX8 29/09/2016 Call 6.500 0.510 0.510 0.000   249 0.510
OSHBY8 29/09/2016 Put 6.500 0.085 0.085 0.000   920 0.085
OSHRJ8 29/09/2016 Call 6.750 0.335 0.335 0.000   0 0.335
OSHRK8 29/09/2016 Put 6.750 0.160 0.160 0.000   916 0.160
OSHJ59 29/09/2016 Call 6.760 0.325 0.325 0.000   50 0.325
OSHJ69 29/09/2016 Put 6.760 0.165 0.165 0.150 30 389 0.165
OSHBI8 29/09/2016 Call 7.000 0.195 0.195 0.200 225 2,709 0.195
OSHBJ8 29/09/2016 Put 7.000 0.280 0.280 0.255 11 851 0.280
OSHPL9 29/09/2016 Call 7.010 0.190 0.190 0.000   250 0.190
OSHPK9 29/09/2016 Put 7.010 0.285 0.285 0.000   0 0.285
OSHR88 29/09/2016 Call 7.250 0.105 0.105 0.085 353 5,718 0.105
OSHR98 29/09/2016 Put 7.250 0.445 0.445 0.000   500 0.445
OSHPM9 29/09/2016 Call 7.260 0.100 0.100 0.080 100 338 0.100
OSHPN9 29/09/2016 Put 7.260 0.450 0.450 0.000   0 0.450
OSHBZ8 29/09/2016 Call 7.500 0.050 0.050 0.000   9,375 0.050
OSHC18 29/09/2016 Put 7.500 0.645 0.645 0.000   290 0.645
OSHPP9 29/09/2016 Call 7.510 0.050 0.050 0.000 100 184 0.050
OSHPO9 29/09/2016 Put 7.510 0.650 0.650 0.000   250 0.650
OSHRL8 29/09/2016 Call 7.750 0.025 0.025 0.000   2,916 0.025
OSHRM8 29/09/2016 Put 7.750 0.870 0.870 0.000   0 0.870
OSHMK9 29/09/2016 Call 7.760 0.025 0.025 0.000   198 0.025
OSHMJ9 29/09/2016 Put 7.760 0.875 0.875 0.000   100 0.875
OSHBK8 29/09/2016 Call 8.000 0.010 0.010 0.000   1,100 0.010
OSHBL8 29/09/2016 Put 8.000 1.110 1.110 0.000 70 70 1.110
OSHL29 29/09/2016 Call 8.010 0.010 0.010 0.000   0 0.010
OSHL39 29/09/2016 Put 8.010 1.115 1.115 0.000   20 1.115
OSHRF8 29/09/2016 Call 8.250 0.004 0.004 0.000   274 0.004
OSHRG8 29/09/2016 Put 8.250 1.355 1.355 0.000   0 1.355
OSHL19 29/09/2016 Call 8.260 0.004 0.004 0.000   0 0.004
OSHKZ9 29/09/2016 Put 8.260 1.360 1.360 0.000   50 1.360
OSHBT8 29/09/2016 Call 8.500 0.002 0.002 0.000   40 0.002
OSHBU8 29/09/2016 Put 8.500 1.600 1.600 0.000   100 1.600
OSHPQ9 29/09/2016 Call 8.510 0.002 0.002 0.000   0 0.002
OSHPR9 29/09/2016 Put 8.510 1.605 1.605 0.000   0 1.605
OSHR48 29/09/2016 Call 8.750 0.001 0.001 0.000   87 0.001
OSHR58 29/09/2016 Put 8.750 1.850 1.850 0.000   244 1.850
OSHPT9 29/09/2016 Call 8.760 0.001 0.001 0.000   0 0.001
OSHPS9 29/09/2016 Put 8.760 1.855 1.855 0.000   0 1.855
OSHBP8 29/09/2016 Call 9.000 0.000 0.000 0.000   150 0.000
OSHBQ8 29/09/2016 Put 9.000 2.100 2.100 0.000   235 2.100
OSHRH8 29/09/2016 Call 9.250 0.000 0.000 0.000   0 0.000
OSHRI8 29/09/2016 Put 9.250 2.350 2.350 0.000   0 2.350
OSHBR8 29/09/2016 Call 9.500 0.000 0.000 0.000   0 0.000
OSHBS8 29/09/2016 Put 9.500 2.600 2.600 0.000   0 2.600
OSHTV8 29/09/2016 Call 9.750 0.000 0.000 0.000   0 0.000
OSHTW8 29/09/2016 Put 9.750 2.850 2.850 0.000   0 2.850
OSHCO8 29/09/2016 Call 10.000 0.000 0.000 0.000   0 0.000
OSHCP8 29/09/2016 Put 10.000 3.100 3.100 0.000   0 3.100
OSHEI8 29/09/2016 Call 10.500 0.000 0.000 0.000   0 0.000
OSHEL8 29/09/2016 Put 10.500 3.600 3.600 0.000   0 3.600
OSHIV9 27/10/2016 Call 0.010 6.910 6.910 0.000   0 6.910
OSHJL9 27/10/2016 Call 4.900 2.020 2.020 0.000   0 2.020
OSHJM9 27/10/2016 Put 4.900 0.002 0.002 0.000   0 0.002
OSHJ19 27/10/2016 Call 5.000 1.920 1.920 0.000   0 1.920
OSHJ29 27/10/2016 Put 5.000 0.002 0.002 0.000   0 0.002
OSHI29 27/10/2016 Call 5.250 1.675 1.675 0.000   0 1.675
OSHI39 27/10/2016 Put 5.250 0.006 0.006 0.000   0 0.006
OSHIR9 27/10/2016 Call 5.500 1.435 1.435 0.000   0 1.435
OSHIS9 27/10/2016 Put 5.500 0.015 0.015 0.000   200 0.015
OSHI49 27/10/2016 Call 5.750 1.200 1.200 0.000   0 1.200
OSHI59 27/10/2016 Put 5.750 0.030 0.030 0.000   0 0.030
OSHGV9 27/10/2016 Call 6.000 0.975 0.975 0.000   0 0.975
OSHGW9 27/10/2016 Put 6.000 0.055 0.055 0.000   50 0.055
OSHIH9 27/10/2016 Call 6.250 0.765 0.765 0.000   0 0.765
OSHII9 27/10/2016 Put 6.250 0.095 0.095 0.000   175 0.095
OSHIT9 27/10/2016 Call 6.500 0.575 0.575 0.000   214 0.575
OSHIU9 27/10/2016 Put 6.500 0.150 0.150 0.000   100 0.150
OSHI69 27/10/2016 Call 6.750 0.405 0.405 0.000   0 0.405
OSHI79 27/10/2016 Put 6.750 0.230 0.230 0.000   699 0.230
OSHGX9 27/10/2016 Call 7.000 0.275 0.275 0.000   304 0.275
OSHGY9 27/10/2016 Put 7.000 0.345 0.345 0.000   383 0.345
OSHQ59 27/10/2016 Call 7.010 0.270 0.270 0.000   0 0.270
OSHQ69 27/10/2016 Put 7.010 0.350 0.350 0.000   0 0.350
OSHIJ9 27/10/2016 Call 7.250 0.170 0.170 0.180 55 358 0.170
OSHIK9 27/10/2016 Put 7.250 0.500 0.500 0.000   34 0.500
OSHQ89 27/10/2016 Call 7.260 0.165 0.165 0.000   0 0.165
OSHQ79 27/10/2016 Put 7.260 0.500 0.500 0.000   0 0.500
OSHIP9 27/10/2016 Call 7.500 0.100 0.100 0.000   3,501 0.100
OSHIQ9 27/10/2016 Put 7.500 0.680 0.680 0.000   119 0.680
OSHQ99 27/10/2016 Call 7.510 0.100 0.100 0.000   0 0.100
OSHQA9 27/10/2016 Put 7.510 0.685 0.685 0.000   0 0.685
OSHI89 27/10/2016 Call 7.750 0.055 0.055 0.000   6,054 0.055
OSHI99 27/10/2016 Put 7.750 0.895 0.895 0.000   466 0.895
OSHQC9 27/10/2016 Call 7.760 0.055 0.055 0.000 200 200 0.055
OSHQB9 27/10/2016 Put 7.760 0.895 0.895 0.000   0 0.895
OSHGZ9 27/10/2016 Call 8.000 0.030 0.030 0.000   2,112 0.030
OSHI19 27/10/2016 Put 8.000 1.120 1.120 0.000   0 1.120
OSHIL9 27/10/2016 Call 8.250 0.015 0.015 0.000   0 0.015
OSHIM9 27/10/2016 Put 8.250 1.360 1.360 0.000   0 1.360
OSHIN9 27/10/2016 Call 8.500 0.007 0.007 0.000   950 0.007
OSHIO9 27/10/2016 Put 8.500 1.605 1.605 0.000   0 1.605
OSHIF9 27/10/2016 Call 8.750 0.003 0.003 0.000   0 0.003
OSHIG9 27/10/2016 Put 8.750 1.850 1.850 0.000   0 1.850
OSHML9 27/10/2016 Call 9.000 0.001 0.001 0.000   0 0.001
OSHMM9 27/10/2016 Put 9.000 2.100 2.100 0.000   0 2.100
OSHMT9 27/10/2016 Call 9.250 0.001 0.001 0.000   0 0.001
OSHMU9 27/10/2016 Put 9.250 2.350 2.350 0.000   0 2.350
OSHPY9 27/10/2016 Call 9.500 0.000 0.000 0.000   0 0.000
OSHPZ9 27/10/2016 Put 9.500 2.600 2.600 0.000   0 2.600
OSHKQ9 24/11/2016 Call 0.010 6.920 6.920 0.000   0 6.920
OSHM79 24/11/2016 Call 4.900 2.045 2.045 0.000   0 2.045
OSHM89 24/11/2016 Put 4.900 0.007 0.007 0.000   0 0.007
OSHJX9 24/11/2016 Call 5.000 1.945 1.945 0.000   0 1.945
OSHJY9 24/11/2016 Put 5.000 0.010 0.010 0.000   0 0.010
OSHKE9 24/11/2016 Call 5.250 1.705 1.705 0.000   0 1.705
OSHKF9 24/11/2016 Put 5.250 0.020 0.020 0.000   0 0.020
OSHKK9 24/11/2016 Call 5.500 1.475 1.475 0.000   0 1.475
OSHKL9 24/11/2016 Put 5.500 0.035 0.035 0.000   0 0.035
OSHK89 24/11/2016 Call 5.750 1.250 1.250 0.000   0 1.250
OSHK99 24/11/2016 Put 5.750 0.060 0.060 0.000   0 0.060
OSHJV9 24/11/2016 Call 6.000 1.035 1.035 0.000   0 1.035
OSHJW9 24/11/2016 Put 6.000 0.095 0.095 0.000   0 0.095
OSHKO9 24/11/2016 Call 6.250 0.830 0.830 0.000   0 0.830
OSHKP9 24/11/2016 Put 6.250 0.145 0.145 0.000   75 0.145
OSHKM9 24/11/2016 Call 6.500 0.645 0.645 0.000   0 0.645
OSHKN9 24/11/2016 Put 6.500 0.205 0.205 0.000   0 0.205
OSHK49 24/11/2016 Call 6.750 0.480 0.480 0.000   0 0.480
OSHK59 24/11/2016 Put 6.750 0.295 0.295 0.000   80 0.295
OSHJZ9 24/11/2016 Call 7.000 0.345 0.345 0.000   14 0.345
OSHK19 24/11/2016 Put 7.000 0.410 0.410 0.000   500 0.410
OSHKG9 24/11/2016 Call 7.250 0.240 0.240 0.000   100 0.240
OSHKH9 24/11/2016 Put 7.250 0.550 0.550 0.000   0 0.550
OSHKI9 24/11/2016 Call 7.500 0.160 0.160 0.000   898 0.160
OSHKJ9 24/11/2016 Put 7.500 0.725 0.725 0.000   0 0.725
OSHK69 24/11/2016 Call 7.750 0.105 0.105 0.000   2,820 0.105
OSHK79 24/11/2016 Put 7.750 0.925 0.925 0.000   0 0.925
OSHK29 24/11/2016 Call 8.000 0.065 0.065 0.070 300 800 0.065
OSHK39 24/11/2016 Put 8.000 1.140 1.140 0.000   0 1.140
OSHKC9 24/11/2016 Call 8.250 0.040 0.040 0.000   0 0.040
OSHKD9 24/11/2016 Put 8.250 1.370 1.370 0.000   0 1.370
OSHKA9 24/11/2016 Call 8.500 0.025 0.025 0.000   0 0.025
OSHKB9 24/11/2016 Put 8.500 1.610 1.610 0.000   0 1.610
OSHKX9 24/11/2016 Call 8.750 0.015 0.015 0.000   0 0.015
OSHKY9 24/11/2016 Put 8.750 1.855 1.855 0.000   0 1.855
OSHMN9 24/11/2016 Call 9.000 0.009 0.009 0.000   0 0.009
OSHMO9 24/11/2016 Put 9.000 2.105 2.105 0.000   0 2.105
OSHMV9 24/11/2016 Call 9.250 0.005 0.005 0.000   0 0.005
OSHMW9 24/11/2016 Put 9.250 2.355 2.355 0.000   0 2.355
OSHQ19 24/11/2016 Call 9.500 0.003 0.003 0.000   0 0.003
OSHQ29 24/11/2016 Put 9.500 2.600 2.600 0.000   0 2.600
OSHYF8 22/12/2016 Call 0.010 6.930 6.930 0.000   0 6.930
OSHML8 22/12/2016 Call 4.570 2.370 2.370 0.000   0 2.370
OSHMM8 22/12/2016 Put 4.570 0.010 0.010 0.000   0 0.010
OSHYG8 22/12/2016 Call 4.670 2.275 2.275 0.000   0 2.275
OSHYH8 22/12/2016 Put 4.670 0.015 0.015 0.000   0 0.015
OSHLF8 22/12/2016 Call 4.770 2.180 2.180 0.000   0 2.180
OSHLG8 22/12/2016 Put 4.770 0.015 0.015 0.000   0 0.015
OSHXR8 22/12/2016 Call 4.870 2.085 2.085 0.000   95 2.085
OSHXS8 22/12/2016 Put 4.870 0.020 0.020 0.000   40 0.020
OSHJK8 22/12/2016 Call 4.970 1.990 1.990 0.000   200 1.990
OSHJL8 22/12/2016 Put 4.970 0.025 0.025 0.000   0 0.025
OSHXP8 22/12/2016 Call 5.220 1.760 1.760 0.000   0 1.760
OSHXQ8 22/12/2016 Put 5.220 0.040 0.040 0.000   750 0.040
OSHJB8 22/12/2016 Call 5.460 1.540 1.540 0.000   0 1.540
OSHJC8 22/12/2016 Put 5.460 0.060 0.060 0.000   331 0.060
OSHXJ8 22/12/2016 Call 5.710 1.320 1.320 0.000   0 1.320
OSHXK8 22/12/2016 Put 5.710 0.090 0.090 0.000   0 0.090
OSHYQ8 22/12/2016 Call 5.720 1.310 1.310 0.000   0 1.310
OSHYR8 22/12/2016 Put 5.720 0.095 0.095 0.000   1,450 0.095
OSHJD8 22/12/2016 Call 5.960 1.110 1.110 0.000   34 1.110
OSHJE8 22/12/2016 Put 5.960 0.130 0.130 0.000   0 0.130
OSHXN8 22/12/2016 Call 6.210 0.915 0.915 0.000   0 0.915
OSHXO8 22/12/2016 Put 6.210 0.180 0.180 0.000   150 0.180
OSHJ78 22/12/2016 Call 6.460 0.730 0.730 0.000   30 0.730
OSHJ88 22/12/2016 Put 6.460 0.250 0.250 0.245 250 250 0.250
OSHXL8 22/12/2016 Call 6.710 0.570 0.570 0.000   1,060 0.570
OSHXM8 22/12/2016 Put 6.710 0.340 0.340 0.000   1,080 0.340
OSHFZ7 22/12/2016 Call 6.960 0.435 0.435 0.000   900 0.435
OSHFY7 22/12/2016 Put 6.960 0.450 0.450 0.000   790 0.450
OSHYT8 22/12/2016 Call 6.970 0.425 0.425 0.000   57 0.425
OSHYS8 22/12/2016 Put 6.970 0.450 0.450 0.440 50 70 0.450
OSHXT8 22/12/2016 Call 7.200 0.320 0.320 0.000   70 0.320
OSHXU8 22/12/2016 Put 7.200 0.580 0.580 0.000   70 0.580
OSHJ98 22/12/2016 Call 7.450 0.230 0.230 0.000   514 0.230
OSHJA8 22/12/2016 Put 7.450 0.740 0.740 0.000   20 0.740
OSHYU8 22/12/2016 Call 7.460 0.225 0.225 0.000   543 0.225
OSHYV8 22/12/2016 Put 7.460 0.740 0.740 0.000   12 0.740
OSHXH8 22/12/2016 Call 7.700 0.160 0.160 0.000   619 0.160
OSHXI8 22/12/2016 Put 7.700 0.920 0.920 0.000   500 0.920
OSHG17 22/12/2016 Call 7.950 0.105 0.105 0.000   2,010 0.105
OSHG27 22/12/2016 Put 7.950 1.125 1.125 0.000   0 1.125
OSHYX8 22/12/2016 Call 7.960 0.105 0.105 0.000   0 0.105
OSHYW8 22/12/2016 Put 7.960 1.120 1.120 0.000 70 225 1.120
OSHYK8 22/12/2016 Call 8.200 0.070 0.070 0.000   2,390 0.070
OSHYL8 22/12/2016 Put 8.200 1.345 1.345 0.000   0 1.345
OSHJ89 22/12/2016 Call 8.210 0.070 0.070 0.000   0 0.070
OSHJ79 22/12/2016 Put 8.210 1.340 1.340 0.000   0 1.340
OSHJF8 22/12/2016 Call 8.450 0.045 0.045 0.000   133 0.045
OSHJG8 22/12/2016 Put 8.450 1.575 1.575 0.000   50 1.575
OSHYZ8 22/12/2016 Call 8.460 0.045 0.045 0.000   0 0.045
OSHZ18 22/12/2016 Put 8.460 1.565 1.565 0.000   30 1.565
OSHC29 22/12/2016 Call 8.690 0.030 0.030 0.000   437 0.030
OSHC39 22/12/2016 Put 8.690 1.805 1.805 0.000   0 1.805
OSHJ99 22/12/2016 Call 8.700 0.030 0.030 0.000   0 0.030
OSHJA9 22/12/2016 Put 8.700 1.790 1.790 0.000   0 1.790
OSHTY9 22/12/2016 Call 8.940 0.020 0.020 0.000   369 0.020
OSHTZ9 22/12/2016 Put 8.940 2.045 2.045 0.000   150 2.045
OSHC69 22/12/2016 Call 9.190 0.010 0.010 0.000   0 0.010
OSHC79 22/12/2016 Put 9.190 2.295 2.295 0.000   0 2.295
OSHJC9 22/12/2016 Call 9.200 0.010 0.010 0.000   0 0.010
OSHJB9 22/12/2016 Put 9.200 2.275 2.275 0.000   105 2.275
OSHJH8 22/12/2016 Call 9.440 0.008 0.008 0.000   0 0.008
OSHJI8 22/12/2016 Put 9.440 2.540 2.540 0.000   0 2.540
OSHG47 22/12/2016 Call 9.940 0.003 0.003 0.000   0 0.003
OSHG37 22/12/2016 Put 9.940 3.040 3.040 0.000   0 3.040
OSHV79 22/12/2016 Call 10.430 0.001 0.001 0.000   0 0.001
OSHV89 22/12/2016 Put 10.430 3.535 3.535 0.000   185 3.535
OSHFU7 22/12/2016 Call 10.930 0.000 0.000 0.000   0 0.000
OSHFV7 22/12/2016 Put 10.930 4.035 4.035 0.000   0 4.035
OSHFX7 22/12/2016 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFW7 22/12/2016 Put 11.920 5.020 5.020 0.000   0 5.020
OSHP79 24/01/2017 Call 0.010 6.940 6.940 0.000   0 6.940
OSHN89 24/01/2017 Call 5.250 1.745 1.745 0.000   0 1.745
OSHN99 24/01/2017 Put 5.250 0.080 0.080 0.000   0 0.080
OSHP39 24/01/2017 Call 5.500 1.530 1.530 0.000   0 1.530
OSHP49 24/01/2017 Put 5.500 0.095 0.095 0.000   0 0.095
OSHNS9 24/01/2017 Call 5.750 1.315 1.315 0.000   0 1.315
OSHNT9 24/01/2017 Put 5.750 0.135 0.135 0.000   0 0.135
OSHN49 24/01/2017 Call 6.000 1.115 1.115 0.000   0 1.115
OSHN59 24/01/2017 Put 6.000 0.185 0.185 0.000   0 0.185
OSHNO9 24/01/2017 Call 6.250 0.925 0.925 0.000   0 0.925
OSHNP9 24/01/2017 Put 6.250 0.250 0.250 0.000   0 0.250
OSHP59 24/01/2017 Call 6.500 0.755 0.755 0.000   0 0.755
OSHP69 24/01/2017 Put 6.500 0.330 0.330 0.000   80 0.330
OSHNU9 24/01/2017 Call 6.750 0.600 0.600 0.000   0 0.600
OSHNV9 24/01/2017 Put 6.750 0.425 0.425 0.000   0 0.425
OSHN29 24/01/2017 Call 7.000 0.470 0.470 0.000   0 0.470
OSHN39 24/01/2017 Put 7.000 0.535 0.535 0.000   0 0.535
OSHNQ9 24/01/2017 Call 7.250 0.360 0.360 0.000   500 0.360
OSHNR9 24/01/2017 Put 7.250 0.675 0.675 0.000   0 0.675
OSHP19 24/01/2017 Call 7.500 0.270 0.270 0.000   726 0.270
OSHP29 24/01/2017 Put 7.500 0.830 0.830 0.000   0 0.830
OSHNW9 24/01/2017 Call 7.750 0.195 0.195 0.000   0 0.195
OSHNX9 24/01/2017 Put 7.750 1.010 1.010 0.000   0 1.010
OSHNK9 24/01/2017 Call 8.000 0.145 0.145 0.000   0 0.145
OSHNL9 24/01/2017 Put 8.000 1.205 1.205 0.000   0 1.205
OSHNM9 24/01/2017 Call 8.250 0.100 0.100 0.000   0 0.100
OSHNN9 24/01/2017 Put 8.250 1.415 1.415 0.000   0 1.415
OSHNY9 24/01/2017 Call 8.500 0.070 0.070 0.000   0 0.070
OSHNZ9 24/01/2017 Put 8.500 1.640 1.640 0.000   0 1.640
OSHN69 24/01/2017 Call 8.750 0.050 0.050 0.000   0 0.050
OSHN79 24/01/2017 Put 8.750 1.870 1.870 0.000   0 1.870
OSHP89 24/01/2017 Call 9.000 0.035 0.035 0.000   0 0.035
OSHP99 24/01/2017 Put 9.000 2.110 2.110 0.000   0 2.110
OSHPU9 24/01/2017 Call 9.250 0.025 0.025 0.000   0 0.025
OSHPV9 24/01/2017 Put 9.250 2.355 2.355 0.000   0 2.355
OSHQ39 24/01/2017 Call 9.500 0.015 0.015 0.000   0 0.015
OSHQ49 24/01/2017 Put 9.500 2.600 2.600 0.000   0 2.600
OSHR89 23/02/2017 Call 0.010 6.955 6.955 0.000   0 6.955
OSHQP9 23/02/2017 Call 5.250 1.775 1.775 0.000   0 1.775
OSHQQ9 23/02/2017 Put 5.250 0.080 0.080 0.000   0 0.080
OSHR69 23/02/2017 Call 5.500 1.580 1.580 0.000   0 1.580
OSHR79 23/02/2017 Put 5.500 0.110 0.110 0.000   0 0.110
OSHQT9 23/02/2017 Call 5.750 1.375 1.375 0.000   0 1.375
OSHQU9 23/02/2017 Put 5.750 0.150 0.150 0.000   0 0.150
OSHQD9 23/02/2017 Call 6.000 1.175 1.175 0.000   0 1.175
OSHQE9 23/02/2017 Put 6.000 0.205 0.205 0.000   0 0.205
OSHQR9 23/02/2017 Call 6.250 0.985 0.985 0.000   0 0.985
OSHQS9 23/02/2017 Put 6.250 0.275 0.275 0.000   0 0.275
OSHR29 23/02/2017 Call 6.500 0.810 0.810 0.000   0 0.810
OSHR39 23/02/2017 Put 6.500 0.355 0.355 0.000   0 0.355
OSHQX9 23/02/2017 Call 6.750 0.655 0.655 0.000   0 0.655
OSHQY9 23/02/2017 Put 6.750 0.450 0.450 0.000   0 0.450
OSHQJ9 23/02/2017 Call 7.000 0.520 0.520 0.000   0 0.520
OSHQK9 23/02/2017 Put 7.000 0.565 0.565 0.000   0 0.565
OSHQL9 23/02/2017 Call 7.250 0.405 0.405 0.000   0 0.405
OSHQM9 23/02/2017 Put 7.250 0.700 0.700 0.000   0 0.700
OSHR49 23/02/2017 Call 7.500 0.310 0.310 0.000   0 0.310
OSHR59 23/02/2017 Put 7.500 0.860 0.860 0.000   0 0.860
OSHQZ9 23/02/2017 Call 7.750 0.235 0.235 0.000   0 0.235
OSHR19 23/02/2017 Put 7.750 1.035 1.035 0.000   0 1.035
OSHQH9 23/02/2017 Call 8.000 0.180 0.180 0.000   0 0.180
OSHQI9 23/02/2017 Put 8.000 1.230 1.230 0.000   0 1.230
OSHQN9 23/02/2017 Call 8.250 0.135 0.135 0.000   0 0.135
OSHQO9 23/02/2017 Put 8.250 1.440 1.440 0.000   0 1.440
OSHQV9 23/02/2017 Call 8.500 0.105 0.105 0.000   0 0.105
OSHQW9 23/02/2017 Put 8.500 1.660 1.660 0.000   0 1.660
OSHQF9 23/02/2017 Call 8.750 0.080 0.080 0.000   0 0.080
OSHQG9 23/02/2017 Put 8.750 1.890 1.890 0.000   0 1.890
OSHF49 30/03/2017 Call 0.010 6.920 6.920 0.000   0 6.920
OSHZ28 30/03/2017 Call 4.400 2.570 2.570 0.000   0 2.570
OSHZ38 30/03/2017 Put 4.400 0.045 0.045 0.000   0 0.045
OSHWT8 30/03/2017 Call 4.600 2.390 2.390 0.000   0 2.390
OSHWU8 30/03/2017 Put 4.600 0.060 0.060 0.000   0 0.060
OSHFO9 30/03/2017 Call 4.700 2.295 2.295 0.000   0 2.295
OSHFP9 30/03/2017 Put 4.700 0.070 0.070 0.000   0 0.070
OSHWP8 30/03/2017 Call 4.800 2.205 2.205 0.000   0 2.205
OSHWQ8 30/03/2017 Put 4.800 0.075 0.075 0.000   0 0.075
OSHFI9 30/03/2017 Call 4.900 2.115 2.115 0.000   0 2.115
OSHFJ9 30/03/2017 Put 4.900 0.085 0.085 0.000   0 0.085
OSHSH8 30/03/2017 Call 5.000 2.025 2.025 0.000   0 2.025
OSHSI8 30/03/2017 Put 5.000 0.095 0.095 0.000   500 0.095
OSHE89 30/03/2017 Call 5.250 1.805 1.805 0.000   0 1.805
OSHE99 30/03/2017 Put 5.250 0.125 0.125 0.000   0 0.125
OSHS98 30/03/2017 Call 5.500 1.595 1.595 0.000   0 1.595
OSHSA8 30/03/2017 Put 5.500 0.160 0.160 0.000   248 0.160
OSHEJ9 30/03/2017 Call 5.750 1.395 1.395 0.000   0 1.395
OSHEK9 30/03/2017 Put 5.750 0.210 0.210 0.000   0 0.210
OSHS28 30/03/2017 Call 6.000 1.205 1.205 0.000   0 1.205
OSHS38 30/03/2017 Put 6.000 0.265 0.265 0.000   0 0.265
OSHE49 30/03/2017 Call 6.250 1.030 1.030 0.000   0 1.030
OSHE59 30/03/2017 Put 6.250 0.335 0.335 0.000   0 0.335
OSHRR8 30/03/2017 Call 6.500 0.865 0.865 0.000   8 0.865
OSHRS8 30/03/2017 Put 6.500 0.420 0.420 0.000   40 0.420
OSHEH9 30/03/2017 Call 6.750 0.720 0.720 0.000   0 0.720
OSHEI9 30/03/2017 Put 6.750 0.525 0.525 0.000   0 0.525
OSHRZ8 30/03/2017 Call 7.000 0.590 0.590 0.000   0 0.590
OSHS18 30/03/2017 Put 7.000 0.645 0.645 0.000   10 0.645
OSHE29 30/03/2017 Call 7.250 0.475 0.475 0.000   61 0.475
OSHE39 30/03/2017 Put 7.250 0.780 0.780 0.000   60 0.780
OSHRP8 30/03/2017 Call 7.500 0.375 0.375 0.000   500 0.375
OSHRQ8 30/03/2017 Put 7.500 0.930 0.930 0.000   500 0.930
OSHEF9 30/03/2017 Call 7.750 0.295 0.295 0.000   0 0.295
OSHEG9 30/03/2017 Put 7.750 1.100 1.100 0.000   0 1.100
OSHRT8 30/03/2017 Call 8.000 0.230 0.230 0.000   2,450 0.230
OSHRU8 30/03/2017 Put 8.000 1.280 1.280 0.000   0 1.280
OSHJJ9 30/03/2017 Call 8.010 0.220 0.220 0.000   0 0.220
OSHJK9 30/03/2017 Put 8.010 1.285 1.285 0.000   0 1.285
OSHE69 30/03/2017 Call 8.250 0.175 0.175 0.000   250 0.175
OSHE79 30/03/2017 Put 8.250 1.475 1.475 0.000   0 1.475
OSHS48 30/03/2017 Call 8.500 0.130 0.130 0.000   900 0.130
OSHS58 30/03/2017 Put 8.500 1.685 1.685 0.000   0 1.685
OSHJI9 30/03/2017 Call 8.510 0.125 0.125 0.000   34 0.125
OSHJH9 30/03/2017 Put 8.510 1.685 1.685 0.000   0 1.685
OSHGR9 30/03/2017 Call 8.750 0.095 0.095 0.000   150 0.095
OSHGU9 30/03/2017 Put 8.750 1.900 1.900 0.000   44 1.900
OSHRV8 30/03/2017 Call 9.000 0.070 0.070 0.000   500 0.070
OSHRW8 30/03/2017 Put 9.000 2.130 2.130 0.000   0 2.130
OSHJF9 30/03/2017 Call 9.010 0.070 0.070 0.000   0 0.070
OSHJG9 30/03/2017 Put 9.010 2.125 2.125 0.000   335 2.125
OSHMX9 30/03/2017 Call 9.250 0.050 0.050 0.000   0 0.050
OSHMY9 30/03/2017 Put 9.250 2.365 2.365 0.000   0 2.365
OSHRN8 30/03/2017 Call 9.500 0.040 0.040 0.000   0 0.040
OSHRO8 30/03/2017 Put 9.500 2.610 2.610 0.000   0 2.610
OSHJE9 30/03/2017 Call 9.510 0.035 0.035 0.000   0 0.035
OSHJD9 30/03/2017 Put 9.510 2.595 2.595 0.000   0 2.595
OSHRX8 30/03/2017 Call 10.000 0.020 0.020 0.000   176 0.020
OSHRY8 30/03/2017 Put 10.000 3.105 3.105 0.000   0 3.105
OSHUG8 30/03/2017 Call 10.500 0.010 0.010 0.000   0 0.010
OSHUH8 30/03/2017 Put 10.500 3.600 3.600 0.000   0 3.600
OSHM69 29/06/2017 Call 0.010 6.945 6.945 0.000   0 6.945
OSHZ48 29/06/2017 Call 4.400 2.615 2.615 0.000   0 2.615
OSHZ58 29/06/2017 Put 4.400 0.080 0.080 0.000   0 0.080
OSHYD8 29/06/2017 Call 4.600 2.435 2.435 0.000   0 2.435
OSHYE8 29/06/2017 Put 4.600 0.100 0.100 0.000   0 0.100
OSHY78 29/06/2017 Call 4.800 2.265 2.265 0.000   0 2.265
OSHY88 29/06/2017 Put 4.800 0.120 0.120 0.000   0 0.120
OSHM99 29/06/2017 Call 4.900 2.175 2.175 0.000   0 2.175
OSHMA9 29/06/2017 Put 4.900 0.135 0.135 0.000   0 0.135
OSHYB8 29/06/2017 Call 5.000 2.090 2.090 0.000   0 2.090
OSHYC8 29/06/2017 Put 5.000 0.145 0.145 0.000   0 0.145
OSHLC9 29/06/2017 Call 5.250 1.880 1.880 0.000   0 1.880
OSHLD9 29/06/2017 Put 5.250 0.185 0.185 0.000   0 0.185
OSHY98 29/06/2017 Call 5.500 1.680 1.680 0.000   0 1.680
OSHYA8 29/06/2017 Put 5.500 0.235 0.235 0.000   0 0.235
OSHLG9 29/06/2017 Call 5.750 1.490 1.490 0.000   0 1.490
OSHLH9 29/06/2017 Put 5.750 0.290 0.290 0.000   0 0.290
OSHY38 29/06/2017 Call 6.000 1.310 1.310 0.000   0 1.310
OSHY48 29/06/2017 Put 6.000 0.360 0.360 0.000   501 0.360
OSHLA9 29/06/2017 Call 6.250 1.145 1.145 0.000   0 1.145
OSHLB9 29/06/2017 Put 6.250 0.435 0.435 0.000   0 0.435
OSHXY8 29/06/2017 Call 6.500 0.985 0.985 0.000   0 0.985
OSHXZ8 29/06/2017 Put 6.500 0.525 0.525 0.000   0 0.525
OSHLK9 29/06/2017 Call 6.750 0.845 0.845 0.000   0 0.845
OSHLL9 29/06/2017 Put 6.750 0.630 0.630 0.000   0 0.630
OSHY58 29/06/2017 Call 7.000 0.715 0.715 0.000   0 0.715
OSHY68 29/06/2017 Put 7.000 0.750 0.750 0.000   0 0.750
OSHL89 29/06/2017 Call 7.250 0.600 0.600 0.000   10 0.600
OSHL99 29/06/2017 Put 7.250 0.885 0.885 0.000   0 0.885
OSHXV8 29/06/2017 Call 7.500 0.500 0.500 0.000   0 0.500
OSHXW8 29/06/2017 Put 7.500 1.030 1.030 0.000   0 1.030
OSHLI9 29/06/2017 Call 7.750 0.410 0.410 0.000   227 0.410
OSHLJ9 29/06/2017 Put 7.750 1.190 1.190 0.000   0 1.190
OSHY18 29/06/2017 Call 8.000 0.330 0.330 0.000   240 0.330
OSHY28 29/06/2017 Put 8.000 1.365 1.365 0.000   0 1.365
OSHLE9 29/06/2017 Call 8.250 0.270 0.270 0.000   0 0.270
OSHLF9 29/06/2017 Put 8.250 1.550 1.550 0.000   0 1.550
OSHYM8 29/06/2017 Call 8.500 0.215 0.215 0.000   1 0.215
OSHYN8 29/06/2017 Put 8.500 1.745 1.745 0.000   0 1.745
OSHMH9 29/06/2017 Call 8.750 0.170 0.170 0.000   0 0.170
OSHMI9 29/06/2017 Put 8.750 1.950 1.950 0.000   0 1.950
OSHYO8 29/06/2017 Call 9.000 0.130 0.130 0.000   0 0.130
OSHYP8 29/06/2017 Put 9.000 2.165 2.165 0.000   0 2.165
OSHMZ9 29/06/2017 Call 9.250 0.105 0.105 0.000   0 0.105
OSHN19 29/06/2017 Put 9.250 2.390 2.390 0.000   0 2.390
OSHC89 29/06/2017 Call 9.500 0.085 0.085 0.000   250 0.085
OSHC99 29/06/2017 Put 9.500 2.620 2.620 0.000   0 2.620
OSHFQ9 28/09/2017 Call 4.600 2.475 2.475 0.000   0 2.475
OSHFR9 28/09/2017 Put 4.600 0.125 0.125 0.000   0 0.125
OSHEZ9 28/09/2017 Call 4.800 2.305 2.305 0.000   0 2.305
OSHF19 28/09/2017 Put 4.800 0.150 0.150 0.000   0 0.150
OSHEX9 28/09/2017 Call 5.000 2.140 2.140 0.000   0 2.140
OSHEY9 28/09/2017 Put 5.000 0.185 0.185 0.000   0 0.185
OSHEN9 28/09/2017 Call 5.500 1.750 1.750 0.000   0 1.750
OSHEO9 28/09/2017 Put 5.500 0.290 0.290 0.000   0 0.290
OSHF29 28/09/2017 Call 6.000 1.400 1.400 0.000   0 1.400
OSHF39 28/09/2017 Put 6.000 0.430 0.430 0.000   0 0.430
OSHEP9 28/09/2017 Call 6.500 1.090 1.090 0.000   0 1.090
OSHEQ9 28/09/2017 Put 6.500 0.620 0.620 0.000   0 0.620
OSHEV9 28/09/2017 Call 7.000 0.825 0.825 0.000   10 0.825
OSHEW9 28/09/2017 Put 7.000 0.855 0.855 0.000   0 0.855
OSHER9 28/09/2017 Call 7.500 0.610 0.610 0.000   0 0.610
OSHES9 28/09/2017 Put 7.500 1.130 1.130 0.000   0 1.130
OSHEL9 28/09/2017 Call 8.000 0.435 0.435 0.000   0 0.435
OSHEM9 28/09/2017 Put 8.000 1.455 1.455 0.000   0 1.455
OSHET9 28/09/2017 Call 8.500 0.305 0.305 0.000   200 0.305
OSHEU9 28/09/2017 Put 8.500 1.820 1.820 0.000   0 1.820
OSHF99 28/09/2017 Call 9.000 0.205 0.205 0.000   0 0.205
OSHFF9 28/09/2017 Put 9.000 2.220 2.220 0.000   0 2.220
OSHMP9 28/09/2017 Call 9.500 0.135 0.135 0.000   0 0.135
OSHMQ9 28/09/2017 Put 9.500 2.650 2.650 0.000   0 2.650
OSHM49 21/12/2017 Call 4.800 2.340 2.340 0.000   0 2.340
OSHM59 21/12/2017 Put 4.800 0.190 0.190 0.000   0 0.190
OSHM29 21/12/2017 Call 5.000 2.185 2.185 0.000   0 2.185
OSHM39 21/12/2017 Put 5.000 0.230 0.230 0.000   0 0.230
OSHLS9 21/12/2017 Call 5.500 1.810 1.810 0.000   0 1.810
OSHLT9 21/12/2017 Put 5.500 0.350 0.350 0.000   0 0.350
OSHLZ9 21/12/2017 Call 6.000 1.475 1.475 0.000   0 1.475
OSHM19 21/12/2017 Put 6.000 0.505 0.505 0.000   0 0.505
OSHLQ9 21/12/2017 Call 6.500 1.175 1.175 0.000   0 1.175
OSHLR9 21/12/2017 Put 6.500 0.700 0.700 0.000   41 0.700
OSHLU9 21/12/2017 Call 7.000 0.920 0.920 0.000   0 0.920
OSHLW9 21/12/2017 Put 7.000 0.935 0.935 0.000   0 0.935
OSHLM9 21/12/2017 Call 7.500 0.705 0.705 0.000   0 0.705
OSHLN9 21/12/2017 Put 7.500 1.210 1.210 0.000   0 1.210
OSHLX9 21/12/2017 Call 8.000 0.530 0.530 0.000   0 0.530
OSHLY9 21/12/2017 Put 8.000 1.530 1.530 0.000   0 1.530
OSHLO9 21/12/2017 Call 8.500 0.390 0.390 0.000   0 0.390
OSHLP9 21/12/2017 Put 8.500 1.885 1.885 0.000   0 1.885
OSHMF9 21/12/2017 Call 9.000 0.280 0.280 0.000   0 0.280
OSHMG9 21/12/2017 Put 9.000 2.270 2.270 0.000   0 2.270
OSHMR9 21/12/2017 Call 9.500 0.195 0.195 0.000   40 0.195
OSHMS9 21/12/2017 Put 9.500 2.690 2.690 0.000   0 2.690

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.