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 7.010 Down -0.190 7.010 7.020 7.140 7.210 6.980 3,624,899 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHZK7 27/08/2015 Call 0.010 7.015 7.015 0.000   150 7.205
OSHJU8 27/08/2015 Call 4.970 0.000 0.000 0.000   113 2.240
OSHJV8 27/08/2015 Put 4.970 0.000 0.000 0.000   0 0.000
OSHCI8 27/08/2015 Call 5.220 1.805 1.805 0.000   40 1.995
OSHCJ8 27/08/2015 Put 5.220 0.000 0.000 0.000   0 0.000
OSHC78 27/08/2015 Call 5.460 1.570 1.570 0.000   0 1.755
OSHC88 27/08/2015 Put 5.460 0.001 0.001 0.000   0 0.000
OSHWD7 27/08/2015 Call 5.710 1.325 1.325 0.000   0 1.510
OSHWE7 27/08/2015 Put 5.710 0.004 0.004 0.000   0 0.001
OSHW97 27/08/2015 Call 5.960 1.085 1.085 0.000   6 1.265
OSHWA7 27/08/2015 Put 5.960 0.010 0.010 0.000   525 0.005
OSHZR7 27/08/2015 Call 6.210 0.855 0.855 0.000   0 1.025
OSHZS7 27/08/2015 Put 6.210 0.025 0.070 0.000   300 0.015
OSHZ27 27/08/2015 Call 6.460 0.570 0.690 0.000   0 0.800
OSHZ37 27/08/2015 Put 6.460 0.050 0.085 0.000   5,180 0.035
OSHZG7 27/08/2015 Call 6.710 0.395 0.490 0.000   100 0.585
OSHZH7 27/08/2015 Put 6.710 0.100 0.135 0.120 200 1,154 0.070
OSHK38 27/08/2015 Call 6.720 0.430 0.430 0.000   0 0.575
OSHK48 27/08/2015 Put 6.720 0.120 0.120 0.000   200 0.075
OSHYQ7 27/08/2015 Call 6.960 0.255 0.300 0.000   493 0.395
OSHYR7 27/08/2015 Put 6.960 0.185 0.215 0.000   1,828 0.135
OSHYZ7 27/08/2015 Call 7.200 0.135 0.165 0.000   273 0.245
OSHZ17 27/08/2015 Put 7.200 0.305 0.350 0.325 700 491 0.225
OSHZC7 27/08/2015 Call 7.450 0.060 0.085 0.075 150 755 0.130
OSHZD7 27/08/2015 Put 7.450 0.475 0.525 0.465 166 1,266 0.360
OSHZA7 27/08/2015 Call 7.700 0.015 0.045 0.000   2,101 0.060
OSHZB7 27/08/2015 Put 7.700 0.685 0.735 0.000   1,518 0.540
OSHFO8 27/08/2015 Call 7.710 0.025 0.025 0.000   150 0.060
OSHFP8 27/08/2015 Put 7.710 0.715 0.715 0.000   30 0.545
OSHYS7 27/08/2015 Call 7.950 0.000 0.040 0.000   2,418 0.025
OSHYT7 27/08/2015 Put 7.950 0.920 0.970 0.000   153 0.755
OSHFR8 27/08/2015 Call 7.960 0.009 0.009 0.000   60 0.025
OSHFQ8 27/08/2015 Put 7.960 0.945 0.945 0.000   60 0.760
OSHYW7 27/08/2015 Call 8.200 0.000 0.035 0.000   625 0.010
OSHYX7 27/08/2015 Put 8.200 1.170 1.215 0.000   258 1.000
OSHFS8 27/08/2015 Call 8.210 0.002 0.002 0.000   0 0.009
OSHFT8 27/08/2015 Put 8.210 1.190 1.190 0.000   650 1.000
OSHZE7 27/08/2015 Call 8.450 0.000 0.030 0.000   9 0.003
OSHZF7 27/08/2015 Put 8.450 1.365 1.505 0.000   0 1.250
OSHX57 27/08/2015 Call 8.460 0.000 0.000 0.000   20 0.003
OSHX47 27/08/2015 Put 8.460 1.435 1.435 0.000   909 1.250
OSHZ87 27/08/2015 Call 8.690 0.000 0.030 0.000   1,398 0.001
OSHZ97 27/08/2015 Put 8.690 1.605 1.745 0.000   0 1.490
OSHF98 27/08/2015 Call 8.700 0.000 0.000 0.000   100 0.001
OSHFF8 27/08/2015 Put 8.700 1.675 1.675 0.000   0 1.490
OSHYO7 27/08/2015 Call 8.940 0.000 0.000 0.000   2,550 0.000
OSHYP7 27/08/2015 Put 8.940 1.925 1.925 0.000   0 1.740
OSHZT7 27/08/2015 Call 8.950 0.000 0.000 0.000   0 0.000
OSHZU7 27/08/2015 Put 8.950 1.925 1.925 0.000   795 1.740
OSHZ47 27/08/2015 Call 9.190 0.000 0.000 0.000   1,250 0.000
OSHZ57 27/08/2015 Put 9.190 2.175 2.175 0.000   0 1.990
OSHII8 27/08/2015 Call 9.200 0.000 0.000 0.000   0 0.000
OSHIJ8 27/08/2015 Put 9.200 0.000 0.000 0.000   148 1.990
OSHZI7 27/08/2015 Call 9.440 0.000 0.000 0.000   0 0.000
OSHZJ7 27/08/2015 Put 9.440 0.000 0.000 0.000   0 2.240
OSHIL8 27/08/2015 Call 9.450 0.000 0.000 0.000   0 0.000
OSHIK8 27/08/2015 Put 9.450 0.000 0.000 0.000   0 2.240
OSHZ67 27/08/2015 Call 9.690 0.000 0.000 0.000   0 0.000
OSHZ77 27/08/2015 Put 9.690 0.000 0.000 0.000   0 2.490
OSHYU7 27/08/2015 Call 9.940 0.000 0.000 0.000   0 0.000
OSHYV7 27/08/2015 Put 9.940 0.000 0.000 0.000   0 2.740
OSHEM8 27/08/2015 Call 10.180 0.000 0.000 0.000   0 0.000
OSHEN8 27/08/2015 Put 10.180 0.000 0.000 0.000   0 2.980
OSHMV7 24/09/2015 Call 0.010 6.945 6.945 0.000   9,974 7.125
OSHJW8 24/09/2015 Call 4.970 0.000 0.000 0.000   0 2.240
OSHJX8 24/09/2015 Put 4.970 0.000 0.060 0.000   0 0.001
OSHV57 24/09/2015 Call 5.220 1.805 1.805 0.000   0 1.995
OSHV67 24/09/2015 Put 5.220 0.004 0.004 0.000   0 0.004
OSHTN7 24/09/2015 Call 5.460 1.570 1.570 0.000   0 1.760
OSHTO7 24/09/2015 Put 5.460 0.009 0.009 0.000   0 0.009
OSHTP7 24/09/2015 Call 5.710 1.330 1.330 0.000   0 1.515
OSHTQ7 24/09/2015 Put 5.710 0.020 0.020 0.000   350 0.020
OSHSS9 24/09/2015 Call 5.960 1.100 1.100 0.000   0 1.280
OSHST9 24/09/2015 Put 5.960 0.040 0.040 0.000   549 0.040
OSHR37 24/09/2015 Call 6.210 0.875 0.875 0.000   342 1.045
OSHR47 24/09/2015 Put 6.210 0.080 0.120 0.000   50 0.065
OSHPX9 24/09/2015 Call 6.460 0.600 0.740 0.000   30 0.825
OSHPY9 24/09/2015 Put 6.460 0.130 0.170 0.000   35 0.105
OSHFH8 24/09/2015 Call 6.470 0.635 0.635 0.000   0 0.780
OSHFG8 24/09/2015 Put 6.470 0.130 0.130 0.000   30 0.110
OSHNN7 24/09/2015 Call 6.710 0.445 0.535 0.000   0 0.620
OSHNO7 24/09/2015 Put 6.710 0.205 0.240 0.000   550 0.165
OSHPS9 24/09/2015 Call 6.960 0.300 0.365 0.000   0 0.435
OSHPT9 24/09/2015 Put 6.960 0.305 0.335 0.000   130 0.245
OSHM97 24/09/2015 Call 7.200 0.195 0.225 0.220 100 1,158 0.295
OSHMA7 24/09/2015 Put 7.200 0.435 0.480 0.000   670 0.355
OSHP89 24/09/2015 Call 7.450 0.110 0.145 0.000   440 0.180
OSHP99 24/09/2015 Put 7.450 0.605 0.650 0.000   2,127 0.500
OSHLW7 24/09/2015 Call 7.700 0.055 0.090 0.000   1,525 0.105
OSHLX7 24/09/2015 Put 7.700 0.800 0.850 0.000   435 0.680
OSHK68 24/09/2015 Call 7.710 0.065 0.065 0.000   100 0.100
OSHK58 24/09/2015 Put 7.710 0.850 0.850 0.000   150 0.685
OSHPQ9 24/09/2015 Call 7.950 0.025 0.060 0.000 200 4,532 0.055
OSHPR9 24/09/2015 Put 7.950 0.980 1.100 0.000   307 0.885
OSHM77 24/09/2015 Call 8.200 0.001 0.050 0.000   5,876 0.025
OSHM87 24/09/2015 Put 8.200 1.205 1.345 0.000   79 1.110
OSHES8 24/09/2015 Call 8.210 0.015 0.015 0.000   101 0.025
OSHET8 24/09/2015 Put 8.210 1.300 1.300 0.000   1,530 1.115
OSHP49 24/09/2015 Call 8.450 0.000 0.040 0.000   470 0.015
OSHP59 24/09/2015 Put 8.450 1.445 1.585 1.490 50 694 1.350
OSHEV8 24/09/2015 Call 8.460 0.005 0.005 0.000   23 0.015
OSHEU8 24/09/2015 Put 8.460 1.535 1.535 0.000   2,480 1.350
OSHM17 24/09/2015 Call 8.690 0.000 0.035 0.000   120 0.006
OSHM27 24/09/2015 Put 8.690 1.680 1.820 0.000   597 1.585
OSHPO9 24/09/2015 Call 8.940 0.000 0.000 0.000   0 0.003
OSHPP9 24/09/2015 Put 8.940 2.010 2.010 0.000   75 1.835
OSHUD7 24/09/2015 Call 8.950 0.001 0.001 0.000   0 0.003
OSHUC7 24/09/2015 Put 8.950 2.015 2.015 0.000   186 1.835
OSHM37 24/09/2015 Call 9.190 0.000 0.000 0.000   2,100 0.001
OSHM47 24/09/2015 Put 9.190 2.260 2.260 0.000   34 2.085
OSHIG8 24/09/2015 Call 9.200 0.000 0.000 0.000   0 0.001
OSHIH8 24/09/2015 Put 9.200 2.260 2.260 0.000   485 2.085
OSHP69 24/09/2015 Call 9.440 0.000 0.000 0.000   151 0.000
OSHP79 24/09/2015 Put 9.440 0.000 0.000 0.000   0 2.335
OSHK88 24/09/2015 Call 9.450 0.000 0.000 0.000   0 0.000
OSHK78 24/09/2015 Put 9.450 0.000 0.000 0.000   210 2.335
OSHLY7 24/09/2015 Call 9.690 0.000 0.000 0.000   116 0.000
OSHLZ7 24/09/2015 Put 9.690 0.000 0.000 0.000   61 2.585
OSHPK9 24/09/2015 Call 9.940 0.000 0.000 0.000   504 0.000
OSHPL9 24/09/2015 Put 9.940 0.000 0.000 0.000   214 2.835
OSHM57 24/09/2015 Call 10.180 0.000 0.000 0.000   133 0.000
OSHM67 24/09/2015 Put 10.180 0.000 0.000 0.000   57 3.080
OSHP29 24/09/2015 Call 10.430 0.000 0.000 0.000   0 0.000
OSHP39 24/09/2015 Put 10.430 0.000 0.000 0.000   39 3.330
OSHMB7 24/09/2015 Call 10.680 0.000 0.000 0.000   0 0.000
OSHMC7 24/09/2015 Put 10.680 0.000 0.000 0.000   0 3.580
OSHPM9 24/09/2015 Call 10.930 0.000 0.000 0.000   0 0.000
OSHPN9 24/09/2015 Put 10.930 0.000 0.000 0.000   9 3.835
OSHD77 24/09/2015 Call 11.430 0.000 0.000 0.000   0 0.000
OSHD87 24/09/2015 Put 11.430 0.000 0.000 0.000   0 4.330
OSHFS7 24/09/2015 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFT7 24/09/2015 Put 11.920 0.000 0.000 0.000   0 4.815
OSHDV8 29/10/2015 Call 0.010 0.000 0.000 0.000   0 7.145
OSHJY8 29/10/2015 Call 5.000 0.000 0.000 0.000   0 2.210
OSHJZ8 29/10/2015 Put 5.000 0.015 0.015 0.000   0 0.015
OSHJM8 29/10/2015 Call 5.250 1.780 1.780 0.000   0 1.970
OSHJN8 29/10/2015 Put 5.250 0.025 0.025 0.000   0 0.025
OSHF58 29/10/2015 Call 5.500 1.540 1.540 0.000   0 1.730
OSHF68 29/10/2015 Put 5.500 0.035 0.095 0.000   0 0.040
OSHEY8 29/10/2015 Call 5.750 1.305 1.305 0.000   90 1.495
OSHEZ8 29/10/2015 Put 5.750 0.055 0.115 0.000   0 0.065
OSHEW8 29/10/2015 Call 6.000 1.085 1.085 0.000   0 1.265
OSHEX8 29/10/2015 Put 6.000 0.100 0.140 0.000   0 0.095
OSHCQ8 29/10/2015 Call 6.250 0.880 0.880 0.000   0 1.045
OSHCR8 29/10/2015 Put 6.250 0.145 0.190 0.000   50 0.130
OSHDN8 29/10/2015 Call 6.500 0.625 0.765 0.000   0 0.840
OSHDO8 29/10/2015 Put 6.500 0.210 0.240 0.000   182 0.185
OSHDL8 29/10/2015 Call 6.750 0.485 0.575 0.000   0 0.655
OSHDM8 29/10/2015 Put 6.750 0.295 0.335 0.300 10 0 0.255
OSHCY8 29/10/2015 Call 7.000 0.360 0.415 0.000   0 0.495
OSHCZ8 29/10/2015 Put 7.000 0.405 0.435 0.000   20 0.345
OSHCS8 29/10/2015 Call 7.250 0.245 0.295 0.000   0 0.360
OSHCT8 29/10/2015 Put 7.250 0.540 0.585 0.000   0 0.460
OSHDP8 29/10/2015 Call 7.500 0.170 0.200 0.000   0 0.250
OSHDQ8 29/10/2015 Put 7.500 0.700 0.750 0.000   20 0.600
OSHD98 29/10/2015 Call 7.750 0.100 0.140 0.000   1,420 0.170
OSHDK8 29/10/2015 Put 7.750 0.890 0.940 0.000   500 0.770
OSHCU8 29/10/2015 Call 8.000 0.055 0.100 0.000 200 1,500 0.110
OSHCV8 29/10/2015 Put 8.000 1.055 1.175 0.000   30 0.960
OSHDT8 29/10/2015 Call 8.250 0.025 0.070 0.000   2,670 0.070
OSHDU8 29/10/2015 Put 8.250 1.270 1.410 0.000   239 1.175
OSHD58 29/10/2015 Call 8.500 0.010 0.060 0.000   0 0.040
OSHD68 29/10/2015 Put 8.500 1.585 1.585 0.000   104 1.400
OSHI68 29/10/2015 Call 8.510 0.025 0.025 0.000   1,242 0.040
OSHI58 29/10/2015 Put 8.510 1.580 1.580 0.000   505 1.395
OSHD38 29/10/2015 Call 8.750 0.000 0.045 0.000   0 0.025
OSHD48 29/10/2015 Put 8.750 1.825 1.825 0.000   0 1.640
OSHIF8 29/10/2015 Call 8.760 0.010 0.010 0.000   700 0.025
OSHI98 29/10/2015 Put 8.760 1.815 1.815 0.000   0 1.630
OSHCW8 29/10/2015 Call 9.000 0.000 0.040 0.000   100 0.015
OSHCX8 29/10/2015 Put 9.000 2.065 2.065 0.000   0 1.885
OSHDR8 29/10/2015 Call 9.250 0.000 0.000 0.000   0 0.009
OSHDS8 29/10/2015 Put 9.250 0.000 0.000 0.000   0 2.135
OSHD78 29/10/2015 Call 9.500 0.000 0.000 0.000   0 0.005
OSHD88 29/10/2015 Put 9.500 0.000 0.000 0.000   46 2.385
OSHD18 29/10/2015 Call 9.750 0.000 0.000 0.000   0 0.003
OSHD28 29/10/2015 Put 9.750 0.000 0.000 0.000   0 2.635
OSHDY8 29/10/2015 Call 10.000 0.000 0.000 0.000   0 0.001
OSHDZ8 29/10/2015 Put 10.000 0.000 0.000 0.000   0 2.885
OSHEO8 29/10/2015 Call 10.250 0.000 0.000 0.000   0 0.001
OSHEP8 29/10/2015 Put 10.250 0.000 0.000 0.000   0 3.135
OSHGZ8 26/11/2015 Call 0.010 0.000 0.000 0.000   0 7.155
OSHK18 26/11/2015 Call 5.000 0.000 0.000 0.000   0 2.215
OSHK28 26/11/2015 Put 5.000 0.000 0.000 0.000   0 0.025
OSHJO8 26/11/2015 Call 5.250 1.790 1.790 0.000   0 1.975
OSHJP8 26/11/2015 Put 5.250 0.045 0.045 0.000   0 0.045
OSHI38 26/11/2015 Call 5.500 1.560 1.560 0.000   0 1.740
OSHI48 26/11/2015 Put 5.500 0.070 0.070 0.000   0 0.065
OSHFU8 26/11/2015 Call 5.750 1.340 1.340 0.000   0 1.515
OSHFV8 26/11/2015 Put 5.750 0.100 0.100 0.000   0 0.095
OSHFW8 26/11/2015 Call 6.000 1.130 1.130 0.000   0 1.290
OSHFX8 26/11/2015 Put 6.000 0.140 0.140 0.000   0 0.125
OSHFY8 26/11/2015 Call 6.250 0.935 0.935 0.000   0 1.085
OSHFZ8 26/11/2015 Put 6.250 0.195 0.195 0.000   0 0.170
OSHG18 26/11/2015 Call 6.500 0.755 0.755 0.000   0 0.890
OSHG28 26/11/2015 Put 6.500 0.250 0.290 0.000   80 0.225
OSHG38 26/11/2015 Call 6.750 0.595 0.595 0.000   0 0.710
OSHG48 26/11/2015 Put 6.750 0.335 0.380 0.000   0 0.295
OSHG58 26/11/2015 Call 7.000 0.435 0.475 0.000   0 0.555
OSHG68 26/11/2015 Put 7.000 0.445 0.490 0.000   229 0.390
OSHG78 26/11/2015 Call 7.250 0.315 0.355 0.000   300 0.425
OSHG88 26/11/2015 Put 7.250 0.570 0.625 0.000   50 0.505
OSHG98 26/11/2015 Call 7.500 0.215 0.260 0.000   0 0.310
OSHGK8 26/11/2015 Put 7.500 0.755 0.755 0.000   146 0.640
OSHGL8 26/11/2015 Call 7.750 0.140 0.185 0.000   3,450 0.220
OSHGM8 26/11/2015 Put 7.750 0.935 0.935 0.000   0 0.805
OSHGN8 26/11/2015 Call 8.000 0.110 0.110 0.000   500 0.150
OSHGO8 26/11/2015 Put 8.000 1.130 1.130 0.000   0 0.990
OSHGP8 26/11/2015 Call 8.250 0.070 0.070 0.000   7 0.100
OSHGQ8 26/11/2015 Put 8.250 1.345 1.345 0.000   0 1.195
OSHGR8 26/11/2015 Call 8.500 0.045 0.045 0.000   1,545 0.065
OSHGS8 26/11/2015 Put 8.500 1.575 1.575 0.000   0 1.415
OSHGT8 26/11/2015 Call 8.750 0.025 0.025 0.000   0 0.045
OSHGU8 26/11/2015 Put 8.750 1.810 1.810 0.000   0 1.645
OSHGV8 26/11/2015 Call 9.000 0.015 0.015 0.000   0 0.025
OSHGW8 26/11/2015 Put 9.000 2.055 2.055 0.000   0 1.880
OSHGX8 26/11/2015 Call 9.250 0.000 0.000 0.000   0 0.015
OSHGY8 26/11/2015 Put 9.250 0.000 0.000 0.000   0 2.120
OSHI18 26/11/2015 Call 9.500 0.000 0.000 0.000   0 0.010
OSHI28 26/11/2015 Put 9.500 0.000 0.000 0.000   0 2.365
OSHW87 17/12/2015 Call 0.010 0.000 0.000 0.000   0 7.165
OSHV77 17/12/2015 Call 4.970 0.000 0.000 0.000   0 2.255
OSHV87 17/12/2015 Put 4.970 0.000 0.000 0.000   0 0.025
OSHWN7 17/12/2015 Call 5.220 1.840 1.840 0.000   0 2.020
OSHWO7 17/12/2015 Put 5.220 0.045 0.045 0.000   0 0.045
OSHTR7 17/12/2015 Call 5.460 1.620 1.620 0.000   0 1.795
OSHTS7 17/12/2015 Put 5.460 0.070 0.070 0.000   0 0.070
OSHVD7 17/12/2015 Call 5.710 1.400 1.400 0.000   99 1.570
OSHVE7 17/12/2015 Put 5.710 0.100 0.100 0.000   0 0.100
OSHQK7 17/12/2015 Call 5.960 1.195 1.195 0.000   0 1.355
OSHQL7 17/12/2015 Put 5.960 0.145 0.145 0.000   50 0.135
OSHVJ7 17/12/2015 Call 6.210 1.000 1.000 0.000   0 1.150
OSHVK7 17/12/2015 Put 6.210 0.205 0.205 0.000   304 0.185
OSHTD8 17/12/2015 Call 6.460 0.790 0.845 0.830 400 150 0.960
OSHTE8 17/12/2015 Put 6.460 0.280 0.280 0.000   800 0.245
OSHVB7 17/12/2015 Call 6.710 0.660 0.660 0.000   0 0.785
OSHVC7 17/12/2015 Put 6.710 0.375 0.375 0.000   80 0.320
OSHLH7 17/12/2015 Call 6.960 0.520 0.520 0.000   160 0.625
OSHLI7 17/12/2015 Put 6.960 0.485 0.485 0.000   205 0.410
OSHVN7 17/12/2015 Call 7.200 0.400 0.400 0.000   0 0.495
OSHVO7 17/12/2015 Put 7.200 0.615 0.615 0.000   0 0.520
OSHGT7 17/12/2015 Call 7.450 0.300 0.300 0.000   1,445 0.380
OSHGU7 17/12/2015 Put 7.450 0.770 0.770 0.000   614 0.655
OSHVF7 17/12/2015 Call 7.700 0.215 0.215 0.000   325 0.280
OSHVG7 17/12/2015 Put 7.700 0.945 0.945 0.000   165 0.810
OSHT98 17/12/2015 Call 7.950 0.155 0.155 0.000   2,361 0.205
OSHTA8 17/12/2015 Put 7.950 1.140 1.140 0.000   1,830 0.985
OSHVL7 17/12/2015 Call 8.200 0.105 0.105 0.000   2,320 0.145
OSHVM7 17/12/2015 Put 8.200 1.350 1.350 0.000   76 1.185
OSHF18 17/12/2015 Call 8.210 0.105 0.105 0.000   0 0.140
OSHF28 17/12/2015 Put 8.210 1.340 1.340 0.000   198 1.175
OSHGV7 17/12/2015 Call 8.450 0.070 0.070 0.000   610 0.100
OSHGW7 17/12/2015 Put 8.450 1.570 1.570 0.000   90 1.395
OSHVH7 17/12/2015 Call 8.690 0.045 0.045 0.000   150 0.070
OSHVI7 17/12/2015 Put 8.690 1.790 1.790 0.000   0 1.615
OSHI27 17/12/2015 Call 8.940 0.030 0.030 0.000   80 0.045
OSHI37 17/12/2015 Put 8.940 2.025 2.025 0.000   502 1.855
OSHVP7 17/12/2015 Call 9.190 0.020 0.020 0.000   165 0.030
OSHVQ7 17/12/2015 Put 9.190 2.265 2.265 0.000   0 2.100
OSHF48 17/12/2015 Call 9.200 0.020 0.020 0.000   0 0.030
OSHF38 17/12/2015 Put 9.200 0.000 0.000 0.000   295 2.080
OSHUS8 17/12/2015 Call 9.440 0.000 0.000 0.000   911 0.020
OSHUT8 17/12/2015 Put 9.440 0.000 0.000 0.000   0 2.350
OSHWF7 17/12/2015 Call 9.690 0.000 0.000 0.000   150 0.015
OSHWG7 17/12/2015 Put 9.690 0.000 0.000 0.000   0 2.595
OSHGZ7 17/12/2015 Call 9.940 0.000 0.000 0.000   121 0.009
OSHI17 17/12/2015 Put 9.940 3.000 3.000 0.000   0 2.835
OSHYC7 17/12/2015 Call 10.180 0.000 0.000 0.000   0 0.006
OSHYD7 17/12/2015 Put 10.180 0.000 0.000 0.000   0 3.065
OSHE39 17/12/2015 Call 10.430 0.000 0.000 0.000   198 0.004
OSHE49 17/12/2015 Put 10.430 0.000 0.000 0.000   0 3.310
OSHGX7 17/12/2015 Call 10.930 0.000 0.000 0.000   50 0.001
OSHGY7 17/12/2015 Put 10.930 0.000 0.000 0.000   0 3.800
OSHI47 17/12/2015 Call 11.430 0.000 0.000 0.000   0 0.001
OSHI57 17/12/2015 Put 11.430 0.000 0.000 0.000   0 4.295
OSHI77 17/12/2015 Call 11.920 0.000 0.000 0.000   0 0.000
OSHI87 17/12/2015 Put 11.920 0.000 0.000 0.000   0 4.780
OSHZW7 17/12/2015 Call 11.930 0.000 0.000 0.000   0 0.000
OSHZV7 17/12/2015 Put 11.930 0.000 0.000 0.000   0 4.730
OSHL48 28/01/2016 Call 0.010 0.000 0.000 0.000   0 7.185
OSHL58 28/01/2016 Call 5.500 1.605 1.605 0.000   0 1.775
OSHL68 28/01/2016 Put 5.500 0.125 0.125 0.000   0 0.095
OSHKZ8 28/01/2016 Call 5.750 1.395 1.395 0.000   0 1.570
OSHL18 28/01/2016 Put 5.750 0.170 0.170 0.000   0 0.135
OSHKR8 28/01/2016 Call 6.000 1.200 1.200 0.000   0 1.365
OSHKS8 28/01/2016 Put 6.000 0.225 0.225 0.000   0 0.180
OSHK98 28/01/2016 Call 6.250 1.020 1.020 0.000   0 1.170
OSHKA8 28/01/2016 Put 6.250 0.295 0.295 0.000   0 0.230
OSHKN8 28/01/2016 Call 6.500 0.850 0.850 0.000   0 0.985
OSHKO8 28/01/2016 Put 6.500 0.375 0.375 0.000   0 0.295
OSHKV8 28/01/2016 Call 6.750 0.695 0.695 0.000   0 0.820
OSHKW8 28/01/2016 Put 6.750 0.470 0.470 0.000   0 0.375
OSHKT8 28/01/2016 Call 7.000 0.560 0.560 0.000   0 0.670
OSHKU8 28/01/2016 Put 7.000 0.585 0.585 0.000   0 0.475
OSHKB8 28/01/2016 Call 7.250 0.440 0.440 0.000   0 0.535
OSHKC8 28/01/2016 Put 7.250 0.715 0.715 0.000   0 0.595
OSHKL8 28/01/2016 Call 7.500 0.335 0.335 0.000   0 0.420
OSHKM8 28/01/2016 Put 7.500 0.865 0.865 0.000   0 0.730
OSHKX8 28/01/2016 Call 7.750 0.250 0.250 0.000   0 0.325
OSHKY8 28/01/2016 Put 7.750 1.030 1.030 0.000   0 0.885
OSHKD8 28/01/2016 Call 8.000 0.185 0.185 0.000   0 0.245
OSHKE8 28/01/2016 Put 8.000 1.215 1.215 0.000   0 1.060
OSHKH8 28/01/2016 Call 8.250 0.135 0.135 0.000   0 0.180
OSHKI8 28/01/2016 Put 8.250 1.410 1.410 0.000   0 1.250
OSHL28 28/01/2016 Call 8.500 0.095 0.095 0.000   0 0.130
OSHL38 28/01/2016 Put 8.500 1.620 1.620 0.000   0 1.455
OSHKP8 28/01/2016 Call 8.750 0.065 0.065 0.000   0 0.095
OSHKQ8 28/01/2016 Put 8.750 1.845 1.845 0.000   0 1.670
OSHKF8 28/01/2016 Call 9.000 0.045 0.045 0.000   0 0.065
OSHKG8 28/01/2016 Put 9.000 2.075 2.075 0.000   0 1.895
OSHKJ8 28/01/2016 Call 9.250 0.000 0.000 0.000   0 0.050
OSHKK8 28/01/2016 Put 9.250 2.310 2.310 0.000   0 2.130
OSHC28 23/03/2016 Call 0.010 0.000 0.000 0.000   0 7.135
OSHV97 23/03/2016 Call 4.970 0.000 0.000 0.000   0 2.290
OSHVA7 23/03/2016 Put 4.970 0.000 0.000 0.000   0 0.080
OSHCK8 23/03/2016 Call 5.220 1.900 1.900 0.000   0 2.075
OSHCL8 23/03/2016 Put 5.220 0.115 0.115 0.000   0 0.110
OSHTT7 23/03/2016 Call 5.460 1.700 1.700 0.000   0 1.865
OSHTU7 23/03/2016 Put 5.460 0.155 0.155 0.000   0 0.145
OSHC38 23/03/2016 Call 5.710 1.500 1.500 0.000   0 1.655
OSHC48 23/03/2016 Put 5.710 0.200 0.200 0.000   0 0.190
OSHQM7 23/03/2016 Call 5.960 1.310 1.310 0.000   0 1.455
OSHQN7 23/03/2016 Put 5.960 0.260 0.260 0.000   1,500 0.240
OSHB58 23/03/2016 Call 6.210 1.130 1.130 0.000   0 1.265
OSHB68 23/03/2016 Put 6.210 0.330 0.330 0.000   0 0.300
OSHNP7 23/03/2016 Call 6.460 0.965 0.965 0.000   0 1.090
OSHNQ7 23/03/2016 Put 6.460 0.415 0.415 0.000   1,500 0.375
OSHB38 23/03/2016 Call 6.710 0.810 0.810 0.000   0 0.925
OSHB48 23/03/2016 Put 6.710 0.510 0.510 0.000   66 0.455
OSHMP7 23/03/2016 Call 6.960 0.675 0.675 0.000   8,786 0.775
OSHMQ7 23/03/2016 Put 6.960 0.625 0.625 0.000   299 0.560
OSHB78 23/03/2016 Call 7.200 0.555 0.555 0.000   0 0.650
OSHB88 23/03/2016 Put 7.200 0.750 0.750 0.000   128 0.675
OSHMH7 23/03/2016 Call 7.450 0.450 0.450 0.000   150 0.530
OSHMI7 23/03/2016 Put 7.450 0.895 0.895 0.000   0 0.805
OSHB18 23/03/2016 Call 7.700 0.360 0.360 0.000   651 0.430
OSHB28 23/03/2016 Put 7.700 1.055 1.055 0.000   300 0.950
OSHMT7 23/03/2016 Call 7.950 0.280 0.280 0.000   8,756 0.340
OSHMU7 23/03/2016 Put 7.950 1.235 1.235 0.000   0 1.115
OSHB98 23/03/2016 Call 8.200 0.220 0.220 0.000   340 0.270
OSHBF8 23/03/2016 Put 8.200 1.425 1.425 0.000   0 1.295
OSHMF7 23/03/2016 Call 8.450 0.165 0.165 0.000   308 0.205
OSHMG7 23/03/2016 Put 8.450 1.625 1.625 0.000   0 1.485
OSHZX7 23/03/2016 Call 8.690 0.130 0.130 0.000   0 0.155
OSHZY7 23/03/2016 Put 8.690 1.830 1.830 0.000   210 1.680
OSHMR7 23/03/2016 Call 8.940 0.095 0.095 0.000   323 0.120
OSHMS7 23/03/2016 Put 8.940 2.050 2.050 0.000   0 1.895
OSHBG8 23/03/2016 Call 9.190 0.070 0.070 0.000   150 0.090
OSHBH8 23/03/2016 Put 9.190 2.280 2.280 0.000   0 2.120
OSHMJ7 23/03/2016 Call 9.440 0.000 0.000 0.000   0 0.070
OSHMK7 23/03/2016 Put 9.440 0.000 0.000 0.000   0 2.345
OSHCM8 23/03/2016 Call 9.690 0.000 0.000 0.000   0 0.055
OSHCN8 23/03/2016 Put 9.690 0.000 0.000 0.000   0 2.580
OSHML7 23/03/2016 Call 9.940 0.000 0.000 0.000   150 0.040
OSHMM7 23/03/2016 Put 9.940 2.995 2.995 0.000   0 2.820
OSHEQ8 23/03/2016 Call 10.180 0.000 0.000 0.000   0 0.030
OSHER8 23/03/2016 Put 10.180 0.000 0.000 0.000   0 3.055
OSHMD7 23/03/2016 Call 10.430 0.000 0.000 0.000   0 0.025
OSHME7 23/03/2016 Put 10.430 0.000 0.000 0.000   20 3.300
OSHMN7 23/03/2016 Call 10.930 0.000 0.000 0.000   0 0.015
OSHMO7 23/03/2016 Put 10.930 0.000 0.000 0.000   0 3.795
OSHJJ8 23/06/2016 Call 0.010 6.965 6.965 0.000   0 7.155
OSHWL7 23/06/2016 Call 4.970 0.000 0.000 0.000   0 2.310
OSHWM7 23/06/2016 Put 4.970 0.000 0.000 0.000   0 0.115
OSHJQ8 23/06/2016 Call 5.220 1.955 1.955 0.000   0 2.100
OSHJR8 23/06/2016 Put 5.220 0.165 0.165 0.000   0 0.145
OSHVR7 23/06/2016 Call 5.460 1.765 1.765 0.000   0 1.900
OSHVS7 23/06/2016 Put 5.460 0.205 0.205 0.000   0 0.185
OSHJ58 23/06/2016 Call 5.710 1.570 1.570 0.000   0 1.700
OSHJ68 23/06/2016 Put 5.710 0.255 0.255 0.000   0 0.230
OSHGS9 23/06/2016 Call 5.960 1.390 1.390 0.000   0 1.505
OSHGT9 23/06/2016 Put 5.960 0.320 0.320 0.000   100 0.285
OSHJ18 23/06/2016 Call 6.210 1.225 1.225 0.000   0 1.320
OSHJ28 23/06/2016 Put 6.210 0.395 0.395 0.000   0 0.350
OSHVT7 23/06/2016 Call 6.460 1.060 1.060 0.000   0 1.150
OSHVU7 23/06/2016 Put 6.460 0.480 0.480 0.000   0 0.430
OSHIS8 23/06/2016 Call 6.710 0.915 0.915 0.000   0 0.985
OSHIT8 23/06/2016 Put 6.710 0.580 0.580 0.000   0 0.515
OSHW27 23/06/2016 Call 6.960 0.785 0.785 0.000   23,166 0.840
OSHW37 23/06/2016 Put 6.960 0.695 0.695 0.000   0 0.620
OSHIY8 23/06/2016 Call 7.200 0.665 0.665 0.000   0 0.710
OSHIZ8 23/06/2016 Put 7.200 0.815 0.815 0.000   0 0.730
OSHVV7 23/06/2016 Call 7.450 0.560 0.560 0.000   17 0.590
OSHVW7 23/06/2016 Put 7.450 0.960 0.960 0.000   0 0.860
OSHIQ8 23/06/2016 Call 7.700 0.465 0.465 0.000   0 0.490
OSHIR8 23/06/2016 Put 7.700 1.120 1.120 0.000   0 1.000
OSHVX7 23/06/2016 Call 7.950 0.385 0.385 0.000   0 0.400
OSHVY7 23/06/2016 Put 7.950 1.290 1.290 0.000   0 1.165
OSHJ38 23/06/2016 Call 8.200 0.315 0.315 0.000   23,166 0.325
OSHJ48 23/06/2016 Put 8.200 1.475 1.475 0.000   0 1.340
OSHW67 23/06/2016 Call 8.450 0.255 0.255 0.000   0 0.265
OSHW77 23/06/2016 Put 8.450 1.675 1.675 0.000   0 1.530
OSHIU8 23/06/2016 Call 8.690 0.215 0.215 0.000   100 0.215
OSHIV8 23/06/2016 Put 8.690 1.875 1.875 0.000   0 1.725
OSHVZ7 23/06/2016 Call 8.940 0.175 0.175 0.000   0 0.175
OSHW17 23/06/2016 Put 8.940 2.090 2.090 0.000   0 1.935
OSHIW8 23/06/2016 Call 9.190 0.140 0.140 0.000   150 0.145
OSHIX8 23/06/2016 Put 9.190 2.315 2.315 0.000   0 2.155
OSHW47 23/06/2016 Call 9.440 0.000 0.000 0.000   0 0.115
OSHW57 23/06/2016 Put 9.440 0.000 0.000 0.000   0 2.380
OSHWH7 23/06/2016 Call 9.940 0.075 0.075 0.000   0 0.075
OSHWI7 23/06/2016 Put 9.940 3.015 3.015 0.000   0 2.845
OSHY87 23/06/2016 Call 10.430 0.000 0.000 0.000   0 0.050
OSHY97 23/06/2016 Put 10.430 0.000 0.000 0.000   0 3.315
OSHC98 29/09/2016 Call 5.000 2.140 2.140 0.000   0 2.325
OSHCF8 29/09/2016 Put 5.000 0.130 0.130 0.000   0 0.105
OSHBV8 29/09/2016 Call 5.500 1.740 1.740 0.000   0 1.915
OSHBW8 29/09/2016 Put 5.500 0.235 0.235 0.000   0 0.200
OSHBM8 29/09/2016 Call 6.000 1.385 1.385 0.000   0 1.535
OSHBO8 29/09/2016 Put 6.000 0.380 0.380 0.000   0 0.335
OSHBX8 29/09/2016 Call 6.500 1.070 1.070 0.000   0 1.200
OSHBY8 29/09/2016 Put 6.500 0.575 0.575 0.000   0 0.510
OSHBI8 29/09/2016 Call 7.000 0.805 0.805 0.000   0 0.915
OSHBJ8 29/09/2016 Put 7.000 0.810 0.810 0.000   0 0.730
OSHBZ8 29/09/2016 Call 7.500 0.585 0.585 0.000   10 0.680
OSHC18 29/09/2016 Put 7.500 1.090 1.090 0.000   0 0.990
OSHBK8 29/09/2016 Call 8.000 0.415 0.415 0.000   0 0.495
OSHBL8 29/09/2016 Put 8.000 1.420 1.420 0.000   0 1.295
OSHBT8 29/09/2016 Call 8.500 0.290 0.290 0.000   0 0.360
OSHBU8 29/09/2016 Put 8.500 1.785 1.785 0.000   0 1.640
OSHBP8 29/09/2016 Call 9.000 0.195 0.195 0.000   0 0.260
OSHBQ8 29/09/2016 Put 9.000 2.185 2.185 0.000   0 2.030
OSHBR8 29/09/2016 Call 9.500 0.000 0.000 0.000   0 0.185
OSHBS8 29/09/2016 Put 9.500 0.000 0.000 0.000   0 2.445
OSHCO8 29/09/2016 Call 10.000 0.090 0.090 0.000   0 0.135
OSHCP8 29/09/2016 Put 10.000 3.065 3.065 0.000   0 2.895
OSHEI8 29/09/2016 Call 10.500 0.000 0.000 0.000   0 0.095
OSHEL8 29/09/2016 Put 10.500 0.000 0.000 0.000   0 3.365
OSHJK8 22/12/2016 Call 4.970 0.000 0.000 0.000   0 2.340
OSHJL8 22/12/2016 Put 4.970 0.000 0.000 0.000   0 0.070
OSHJB8 22/12/2016 Call 5.460 1.805 1.805 0.000   0 1.950
OSHJC8 22/12/2016 Put 5.460 0.170 0.170 0.000   0 0.145
OSHJD8 22/12/2016 Call 5.960 1.470 1.470 0.000   0 1.595
OSHJE8 22/12/2016 Put 5.960 0.305 0.305 0.000   0 0.270
OSHJ78 22/12/2016 Call 6.460 1.185 1.185 0.000   0 1.290
OSHJ88 22/12/2016 Put 6.460 0.495 0.495 0.000   0 0.445
OSHFZ7 22/12/2016 Call 6.960 0.945 0.945 0.000   0 1.040
OSHFY7 22/12/2016 Put 6.960 0.735 0.735 0.000   32 0.675
OSHJ98 22/12/2016 Call 7.450 0.750 0.750 0.000   0 0.830
OSHJA8 22/12/2016 Put 7.450 1.015 1.015 0.000   20 0.950
OSHG17 22/12/2016 Call 7.950 0.590 0.590 0.000   10 0.660
OSHG27 22/12/2016 Put 7.950 1.350 1.350 0.000   0 1.270
OSHJF8 22/12/2016 Call 8.450 0.460 0.460 0.000   0 0.520
OSHJG8 22/12/2016 Put 8.450 1.725 1.725 0.000   50 1.620
OSHTY9 22/12/2016 Call 8.940 0.355 0.355 0.000   369 0.410
OSHTZ9 22/12/2016 Put 8.940 2.120 2.120 0.000   107 1.990
OSHJH8 22/12/2016 Call 9.440 0.000 0.000 0.000   0 0.320
OSHJI8 22/12/2016 Put 9.440 0.000 0.000 0.000   0 2.400
OSHG47 22/12/2016 Call 9.940 0.215 0.215 0.000   0 0.250
OSHG37 22/12/2016 Put 9.940 3.005 3.005 0.000   0 2.835
OSHV79 22/12/2016 Call 10.430 0.165 0.165 0.000   0 0.195
OSHV89 22/12/2016 Put 10.430 0.000 0.000 0.000   0 3.295
OSHFU7 22/12/2016 Call 10.930 0.000 0.000 0.000   0 0.150
OSHFV7 22/12/2016 Put 10.930 0.000 0.000 0.000   0 3.790
OSHFX7 22/12/2016 Call 11.920 0.000 0.000 0.000   0 0.090
OSHFW7 22/12/2016 Put 11.920 0.000 0.000 0.000   85 4.775

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.