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 7.280 Down -0.020 7.250 7.280 7.260 7.330 7.250 2,659,396 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHP79 24/01/2017 Call 0.010 7.270 7.270 0.000   0 7.270
OSHRW9 24/01/2017 Call 4.800 2.480 2.480 0.000   0 2.480
OSHRX9 24/01/2017 Put 4.800 0.000 0.000 0.000   0 0.000
OSHRI9 24/01/2017 Call 4.900 2.380 2.380 0.000   0 2.380
OSHRJ9 24/01/2017 Put 4.900 0.000 0.000 0.000   0 0.000
OSHR99 24/01/2017 Call 5.000 2.280 2.280 0.000   0 2.280
OSHRF9 24/01/2017 Put 5.000 0.000 0.000 0.000   0 0.000
OSHN89 24/01/2017 Call 5.250 2.030 2.030 0.000   0 2.030
OSHN99 24/01/2017 Put 5.250 0.000 0.000 0.000   100 0.000
OSHP39 24/01/2017 Call 5.500 1.785 1.785 0.000   0 1.785
OSHP49 24/01/2017 Put 5.500 0.000 0.000 0.000   0 0.000
OSHNS9 24/01/2017 Call 5.750 1.535 1.535 0.000   0 1.535
OSHNT9 24/01/2017 Put 5.750 0.000 0.000 0.000   500 0.000
OSHN49 24/01/2017 Call 6.000 1.285 1.285 0.000   0 1.285
OSHN59 24/01/2017 Put 6.000 0.000 0.000 0.000   1,313 0.000
OSHNO9 24/01/2017 Call 6.250 1.035 1.035 0.000   0 1.035
OSHNP9 24/01/2017 Put 6.250 0.000 0.000 0.000   442 0.000
OSHV99 24/01/2017 Call 6.260 1.025 1.025 0.000   0 1.025
OSHV69 24/01/2017 Put 6.260 0.000 0.000 0.000   0 0.000
OSHP59 24/01/2017 Call 6.500 0.790 0.790 0.000   105 0.790
OSHP69 24/01/2017 Put 6.500 0.000 0.000 0.000   740 0.000
OSHVA9 24/01/2017 Call 6.510 0.780 0.780 0.000   0 0.780
OSHVB9 24/01/2017 Put 6.510 0.000 0.000 0.000   0 0.000
OSHNU9 24/01/2017 Call 6.750 0.545 0.545 0.000   609 0.545
OSHNV9 24/01/2017 Put 6.750 0.000 0.000 0.000   1,386 0.000
OSHUW9 24/01/2017 Call 6.760 0.535 0.535 0.000   0 0.535
OSHUV9 24/01/2017 Put 6.760 0.000 0.000 0.000   20 0.000
OSHN29 24/01/2017 Call 7.000 0.315 0.315 0.000   2,226 0.315
OSHN39 24/01/2017 Put 7.000 0.010 0.010 0.000   968 0.010
OSHUX9 24/01/2017 Call 7.010 0.305 0.305 0.000   400 0.305
OSHUY9 24/01/2017 Put 7.010 0.010 0.010 0.000   0 0.010
OSHNQ9 24/01/2017 Call 7.250 0.125 0.125 0.000 58 6,845 0.125
OSHNR9 24/01/2017 Put 7.250 0.080 0.080 0.000   1,553 0.080
OSHV19 24/01/2017 Call 7.260 0.120 0.120 0.000   0 0.120
OSHUZ9 24/01/2017 Put 7.260 0.085 0.085 0.000   5 0.085
OSHP19 24/01/2017 Call 7.500 0.025 0.025 0.000   4,509 0.025
OSHP29 24/01/2017 Put 7.500 0.250 0.250 0.000   98 0.250
OSHV29 24/01/2017 Call 7.510 0.025 0.025 0.000   126 0.025
OSHV39 24/01/2017 Put 7.510 0.260 0.260 0.000   48 0.260
OSHNW9 24/01/2017 Call 7.750 0.002 0.002 0.000   1,215 0.002
OSHNX9 24/01/2017 Put 7.750 0.480 0.480 0.000   0 0.480
OSHV59 24/01/2017 Call 7.760 0.002 0.002 0.000   101 0.002
OSHV49 24/01/2017 Put 7.760 0.485 0.485 0.000   276 0.485
OSHNK9 24/01/2017 Call 8.000 0.000 0.000 0.000   50 0.000
OSHNL9 24/01/2017 Put 8.000 0.725 0.725 0.000   0 0.725
OSHNM9 24/01/2017 Call 8.250 0.000 0.000 0.000   130 0.000
OSHNN9 24/01/2017 Put 8.250 0.970 0.970 0.000   0 0.970
OSHS29 24/01/2017 Call 8.260 0.000 0.000 0.000   130 0.000
OSHS19 24/01/2017 Put 8.260 0.980 0.980 0.000   0 0.980
OSHNY9 24/01/2017 Call 8.500 0.000 0.000 0.000   530 0.000
OSHNZ9 24/01/2017 Put 8.500 1.220 1.220 0.000   0 1.220
OSHN69 24/01/2017 Call 8.750 0.000 0.000 0.000   0 0.000
OSHN79 24/01/2017 Put 8.750 1.470 1.470 0.000   0 1.470
OSHP89 24/01/2017 Call 9.000 0.000 0.000 0.000   0 0.000
OSHP99 24/01/2017 Put 9.000 1.720 1.720 0.000   0 1.720
OSHPU9 24/01/2017 Call 9.250 0.000 0.000 0.000   0 0.000
OSHPV9 24/01/2017 Put 9.250 1.970 1.970 0.000   0 1.970
OSHQ39 24/01/2017 Call 9.500 0.000 0.000 0.000   0 0.000
OSHQ49 24/01/2017 Put 9.500 2.225 2.225 0.000   0 2.225
OSHR89 23/02/2017 Call 0.010 7.280 7.280 0.000   0 7.280
OSHRY9 23/02/2017 Call 4.800 2.490 2.490 0.000   0 2.490
OSHRZ9 23/02/2017 Put 4.800 0.000 0.000 0.000   0 0.000
OSHRK9 23/02/2017 Call 4.900 2.390 2.390 0.000   0 2.390
OSHRL9 23/02/2017 Put 4.900 0.000 0.000 0.000   0 0.000
OSHRG9 23/02/2017 Call 5.000 2.290 2.290 0.000   0 2.290
OSHRH9 23/02/2017 Put 5.000 0.000 0.000 0.000   0 0.000
OSHQP9 23/02/2017 Call 5.250 2.040 2.040 0.000   0 2.040
OSHQQ9 23/02/2017 Put 5.250 0.000 0.000 0.000   300 0.000
OSHR69 23/02/2017 Call 5.500 1.795 1.795 0.000   0 1.795
OSHR79 23/02/2017 Put 5.500 0.000 0.000 0.000   0 0.000
OSHQT9 23/02/2017 Call 5.750 1.550 1.550 0.000   0 1.550
OSHQU9 23/02/2017 Put 5.750 0.001 0.001 0.000   210 0.001
OSHQD9 23/02/2017 Call 6.000 1.310 1.310 0.000   0 1.310
OSHQE9 23/02/2017 Put 6.000 0.005 0.005 0.000   477 0.005
OSHQR9 23/02/2017 Call 6.250 1.070 1.070 0.000   10 1.070
OSHQS9 23/02/2017 Put 6.250 0.015 0.015 0.000   172 0.015
OSHR29 23/02/2017 Call 6.500 0.840 0.840 0.000   0 0.840
OSHR39 23/02/2017 Put 6.500 0.035 0.035 0.000   1,770 0.035
OSHQX9 23/02/2017 Call 6.750 0.620 0.620 0.000   317 0.620
OSHQY9 23/02/2017 Put 6.750 0.070 0.070 0.000   1,044 0.070
OSHWW9 23/02/2017 Call 6.760 0.615 0.615 0.000   0 0.615
OSHWX9 23/02/2017 Put 6.760 0.070 0.070 0.070 30 30 0.070
OSHQJ9 23/02/2017 Call 7.000 0.430 0.430 0.000   725 0.430
OSHQK9 23/02/2017 Put 7.000 0.130 0.130 0.000   800 0.130
OSHWZ9 23/02/2017 Call 7.010 0.420 0.420 0.000   0 0.420
OSHWY9 23/02/2017 Put 7.010 0.135 0.135 0.000   300 0.135
OSHQL9 23/02/2017 Call 7.250 0.270 0.270 0.280 20 630 0.270
OSHQM9 23/02/2017 Put 7.250 0.230 0.230 0.000   1,100 0.230
OSHX19 23/02/2017 Call 7.260 0.265 0.265 0.000   0 0.265
OSHX29 23/02/2017 Put 7.260 0.230 0.230 0.000   0 0.230
OSHR49 23/02/2017 Call 7.500 0.155 0.155 0.000   3,036 0.155
OSHR59 23/02/2017 Put 7.500 0.365 0.365 0.000   120 0.365
OSHX49 23/02/2017 Call 7.510 0.150 0.150 0.000   300 0.150
OSHX39 23/02/2017 Put 7.510 0.370 0.370 0.000   0 0.370
OSHQZ9 23/02/2017 Call 7.750 0.080 0.080 0.000   3,292 0.080
OSHR19 23/02/2017 Put 7.750 0.545 0.545 0.000   75 0.545
OSHUT9 23/02/2017 Call 7.760 0.080 0.080 0.000   130 0.080
OSHUU9 23/02/2017 Put 7.760 0.550 0.550 0.000   0 0.550
OSHQH9 23/02/2017 Call 8.000 0.040 0.040 0.000   250 0.040
OSHQI9 23/02/2017 Put 8.000 0.755 0.755 0.000   0 0.755
OSHX59 23/02/2017 Call 8.010 0.035 0.035 0.000   0 0.035
OSHX69 23/02/2017 Put 8.010 0.765 0.765 0.000   0 0.765
OSHQN9 23/02/2017 Call 8.250 0.015 0.015 0.000   0 0.015
OSHQO9 23/02/2017 Put 8.250 0.985 0.985 0.000   0 0.985
OSHQV9 23/02/2017 Call 8.500 0.007 0.007 0.000   200 0.007
OSHQW9 23/02/2017 Put 8.500 1.230 1.230 0.000   0 1.230
OSHQF9 23/02/2017 Call 8.750 0.003 0.003 0.000   0 0.003
OSHQG9 23/02/2017 Put 8.750 1.475 1.475 0.000   0 1.475
OSHT79 23/02/2017 Call 9.000 0.001 0.001 0.000   0 0.001
OSHT89 23/02/2017 Put 9.000 1.725 1.725 0.000   0 1.725
OSHTF9 23/02/2017 Call 9.250 0.000 0.000 0.000   0 0.000
OSHTG9 23/02/2017 Put 9.250 1.975 1.975 0.000   0 1.975
OSHTJ9 23/02/2017 Call 9.500 0.000 0.000 0.000   0 0.000
OSHTK9 23/02/2017 Put 9.500 2.225 2.225 0.000   0 2.225
OSHF49 30/03/2017 Call 0.010 7.255 7.255 0.000   0 7.255
OSHZ28 30/03/2017 Call 4.400 2.890 2.890 0.000   0 2.890
OSHZ38 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.000
OSHWT8 30/03/2017 Call 4.600 2.690 2.690 0.000   0 2.690
OSHWU8 30/03/2017 Put 4.600 0.001 0.001 0.000   0 0.001
OSHFO9 30/03/2017 Call 4.700 2.590 2.590 0.000   0 2.590
OSHFP9 30/03/2017 Put 4.700 0.001 0.001 0.000   0 0.001
OSHWP8 30/03/2017 Call 4.800 2.495 2.495 0.000   0 2.495
OSHWQ8 30/03/2017 Put 4.800 0.002 0.002 0.000   0 0.002
OSHFI9 30/03/2017 Call 4.900 2.395 2.395 0.000   0 2.395
OSHFJ9 30/03/2017 Put 4.900 0.002 0.002 0.000   0 0.002
OSHSH8 30/03/2017 Call 5.000 2.295 2.295 0.000   0 2.295
OSHSI8 30/03/2017 Put 5.000 0.004 0.004 0.000   500 0.004
OSHE89 30/03/2017 Call 5.250 2.050 2.050 0.000   0 2.050
OSHE99 30/03/2017 Put 5.250 0.007 0.007 0.000   0 0.007
OSHS98 30/03/2017 Call 5.500 1.805 1.805 0.000   0 1.805
OSHSA8 30/03/2017 Put 5.500 0.015 0.015 0.000   248 0.015
OSHEJ9 30/03/2017 Call 5.750 1.565 1.565 0.000   0 1.565
OSHEK9 30/03/2017 Put 5.750 0.025 0.025 0.000   718 0.025
OSHS28 30/03/2017 Call 6.000 1.330 1.330 0.000   0 1.330
OSHS38 30/03/2017 Put 6.000 0.045 0.045 0.000   1,500 0.045
OSHE49 30/03/2017 Call 6.250 1.105 1.105 0.000   0 1.105
OSHE59 30/03/2017 Put 6.250 0.070 0.070 0.000   0 0.070
OSHRR8 30/03/2017 Call 6.500 0.885 0.885 0.000   226 0.885
OSHRS8 30/03/2017 Put 6.500 0.105 0.105 0.000   295 0.105
OSHEH9 30/03/2017 Call 6.750 0.685 0.685 0.000   128 0.685
OSHEI9 30/03/2017 Put 6.750 0.160 0.160 0.000   2,550 0.160
OSHWO9 30/03/2017 Call 6.760 0.670 0.670 0.000   0 0.670
OSHWP9 30/03/2017 Put 6.760 0.160 0.160 0.000   100 0.160
OSHRZ8 30/03/2017 Call 7.000 0.510 0.510 0.000   1,214 0.510
OSHS18 30/03/2017 Put 7.000 0.235 0.235 0.000   587 0.235
OSHWR9 30/03/2017 Call 7.010 0.495 0.495 0.000   0 0.495
OSHWQ9 30/03/2017 Put 7.010 0.240 0.240 0.000   0 0.240
OSHE29 30/03/2017 Call 7.250 0.360 0.360 0.000   369 0.360
OSHE39 30/03/2017 Put 7.250 0.340 0.340 0.000   805 0.340
OSHWS9 30/03/2017 Call 7.260 0.350 0.350 0.000   500 0.350
OSHWT9 30/03/2017 Put 7.260 0.345 0.345 0.000   100 0.345
OSHRP8 30/03/2017 Call 7.500 0.240 0.240 0.000 58 4,913 0.240
OSHRQ8 30/03/2017 Put 7.500 0.475 0.475 0.000   500 0.475
OSHYP9 30/03/2017 Call 7.510 0.235 0.235 0.000   40 0.235
OSHYQ9 30/03/2017 Put 7.510 0.480 0.480 0.000   0 0.480
OSHEF9 30/03/2017 Call 7.750 0.155 0.155 0.000   724 0.155
OSHEG9 30/03/2017 Put 7.750 0.640 0.640 0.000   40 0.640
OSHRT8 30/03/2017 Call 8.000 0.095 0.095 0.000   5,908 0.095
OSHRU8 30/03/2017 Put 8.000 0.830 0.830 0.000   30 0.830
OSHJJ9 30/03/2017 Call 8.010 0.090 0.090 0.000   130 0.090
OSHJK9 30/03/2017 Put 8.010 0.835 0.835 0.000   265 0.835
OSHE69 30/03/2017 Call 8.250 0.055 0.055 0.000   4,287 0.055
OSHE79 30/03/2017 Put 8.250 1.040 1.040 0.000   0 1.040
OSHWU9 30/03/2017 Call 8.260 0.055 0.055 0.000   0 0.055
OSHWV9 30/03/2017 Put 8.260 1.045 1.045 0.000   50 1.045
OSHS48 30/03/2017 Call 8.500 0.030 0.030 0.000   900 0.030
OSHS58 30/03/2017 Put 8.500 1.265 1.265 0.000   0 1.265
OSHJI9 30/03/2017 Call 8.510 0.030 0.030 0.000   34 0.030
OSHJH9 30/03/2017 Put 8.510 1.270 1.270 0.000   30 1.270
OSHGR9 30/03/2017 Call 8.750 0.015 0.015 0.000   150 0.015
OSHGU9 30/03/2017 Put 8.750 1.500 1.500 0.000   244 1.500
OSHRV8 30/03/2017 Call 9.000 0.009 0.009 0.000   500 0.009
OSHRW8 30/03/2017 Put 9.000 1.745 1.745 0.000   0 1.745
OSHJF9 30/03/2017 Call 9.010 0.009 0.009 0.000   0 0.009
OSHJG9 30/03/2017 Put 9.010 1.745 1.745 0.000   335 1.745
OSHMX9 30/03/2017 Call 9.250 0.004 0.004 0.000   200 0.004
OSHMY9 30/03/2017 Put 9.250 1.990 1.990 0.000   0 1.990
OSHRN8 30/03/2017 Call 9.500 0.002 0.002 0.000   0 0.002
OSHRO8 30/03/2017 Put 9.500 2.240 2.240 0.000   0 2.240
OSHJE9 30/03/2017 Call 9.510 0.002 0.002 0.000   0 0.002
OSHJD9 30/03/2017 Put 9.510 2.240 2.240 0.000   0 2.240
OSHRX8 30/03/2017 Call 10.000 0.001 0.001 0.000   176 0.001
OSHRY8 30/03/2017 Put 10.000 2.735 2.735 0.000   0 2.735
OSHUG8 30/03/2017 Call 10.500 0.000 0.000 0.000   0 0.000
OSHUH8 30/03/2017 Put 10.500 3.235 3.235 0.000   0 3.235
OSHWM9 30/03/2017 Call 10.510 0.000 0.000 0.000   0 0.000
OSHWN9 30/03/2017 Put 10.510 3.235 3.235 0.000   185 3.235
OSHUQ9 27/04/2017 Call 0.010 7.265 7.265 0.000   0 7.265
OSHTP9 27/04/2017 Call 4.900 2.400 2.400 0.000   0 2.400
OSHTQ9 27/04/2017 Put 4.900 0.004 0.004 0.000   0 0.004
OSHTR9 27/04/2017 Call 5.000 2.305 2.305 0.000   0 2.305
OSHTS9 27/04/2017 Put 5.000 0.005 0.005 0.000   0 0.005
OSHTT9 27/04/2017 Call 5.250 2.060 2.060 0.000   0 2.060
OSHTU9 27/04/2017 Put 5.250 0.010 0.010 0.000   0 0.010
OSHTV9 27/04/2017 Call 5.500 1.820 1.820 0.000   0 1.820
OSHTW9 27/04/2017 Put 5.500 0.020 0.020 0.000   0 0.020
OSHTX9 27/04/2017 Call 5.750 1.585 1.585 0.000   0 1.585
OSHU19 27/04/2017 Put 5.750 0.035 0.035 0.000   80 0.035
OSHU29 27/04/2017 Call 6.000 1.350 1.350 0.000   0 1.350
OSHU39 27/04/2017 Put 6.000 0.060 0.060 0.000   0 0.060
OSHU49 27/04/2017 Call 6.250 1.125 1.125 0.000   120 1.125
OSHU59 27/04/2017 Put 6.250 0.095 0.095 0.000   300 0.095
OSHU69 27/04/2017 Call 6.500 0.915 0.915 0.000   0 0.915
OSHU79 27/04/2017 Put 6.500 0.140 0.140 0.000   0 0.140
OSHU89 27/04/2017 Call 6.750 0.720 0.720 0.000   0 0.720
OSHU99 27/04/2017 Put 6.750 0.200 0.200 0.000   0 0.200
OSHUA9 27/04/2017 Call 7.000 0.550 0.550 0.000   0 0.550
OSHUB9 27/04/2017 Put 7.000 0.285 0.285 0.270 20 100 0.285
OSHUC9 27/04/2017 Call 7.250 0.405 0.405 0.000   450 0.405
OSHUD9 27/04/2017 Put 7.250 0.390 0.390 0.000   1,875 0.390
OSHUE9 27/04/2017 Call 7.500 0.290 0.290 0.000   980 0.290
OSHUF9 27/04/2017 Put 7.500 0.525 0.525 0.000   0 0.525
OSHUG9 27/04/2017 Call 7.750 0.200 0.200 0.000   1,750 0.200
OSHUH9 27/04/2017 Put 7.750 0.685 0.685 0.000   0 0.685
OSHUI9 27/04/2017 Call 8.000 0.130 0.130 0.000   850 0.130
OSHUJ9 27/04/2017 Put 8.000 0.865 0.865 0.000   0 0.865
OSHUK9 27/04/2017 Call 8.250 0.085 0.085 0.000   0 0.085
OSHUL9 27/04/2017 Put 8.250 1.065 1.065 0.000   0 1.065
OSHUR9 27/04/2017 Call 8.500 0.055 0.055 0.000   0 0.055
OSHUS9 27/04/2017 Put 8.500 1.285 1.285 0.000   0 1.285
OSHVC9 27/04/2017 Call 8.750 0.035 0.035 0.000   0 0.035
OSHVD9 27/04/2017 Put 8.750 1.510 1.510 0.000   0 1.510
OSHVE9 27/04/2017 Call 9.000 0.020 0.020 0.000   0 0.020
OSHVF9 27/04/2017 Put 9.000 1.745 1.745 0.000   0 1.745
OSHYJ9 27/04/2017 Call 9.250 0.015 0.015 0.000   0 0.015
OSHYK9 27/04/2017 Put 9.250 1.990 1.990 0.000   0 1.990
OSHWB9 25/05/2017 Call 0.010 7.275 7.275 0.000   0 7.275
OSHWE9 25/05/2017 Call 4.900 2.410 2.410 0.000   0 2.410
OSHWF9 25/05/2017 Put 4.900 0.010 0.010 0.000   0 0.010
OSHWC9 25/05/2017 Call 5.000 2.310 2.310 0.000   0 2.310
OSHWD9 25/05/2017 Put 5.000 0.015 0.015 0.000   0 0.015
OSHVG9 25/05/2017 Call 5.250 2.070 2.070 0.000   0 2.070
OSHVH9 25/05/2017 Put 5.250 0.025 0.025 0.000   0 0.025
OSHVI9 25/05/2017 Call 5.500 1.835 1.835 0.000   0 1.835
OSHVJ9 25/05/2017 Put 5.500 0.045 0.045 0.000   0 0.045
OSHVK9 25/05/2017 Call 5.750 1.605 1.605 0.000   0 1.605
OSHVL9 25/05/2017 Put 5.750 0.070 0.070 0.000   0 0.070
OSHVM9 25/05/2017 Call 6.000 1.385 1.385 0.000   0 1.385
OSHVN9 25/05/2017 Put 6.000 0.100 0.100 0.000   105 0.100
OSHVO9 25/05/2017 Call 6.250 1.175 1.175 0.000   0 1.175
OSHVP9 25/05/2017 Put 6.250 0.140 0.140 0.000   0 0.140
OSHVQ9 25/05/2017 Call 6.500 0.980 0.980 0.000   0 0.980
OSHVR9 25/05/2017 Put 6.500 0.190 0.190 0.000   0 0.190
OSHVS9 25/05/2017 Call 6.750 0.795 0.795 0.000   0 0.795
OSHVT9 25/05/2017 Put 6.750 0.255 0.255 0.000   15 0.255
OSHVU9 25/05/2017 Call 7.000 0.630 0.630 0.000   0 0.630
OSHVV9 25/05/2017 Put 7.000 0.340 0.340 0.000   0 0.340
OSHVW9 25/05/2017 Call 7.250 0.485 0.485 0.000   0 0.485
OSHVX9 25/05/2017 Put 7.250 0.450 0.450 0.000   0 0.450
OSHVY9 25/05/2017 Call 7.500 0.365 0.365 0.000   0 0.365
OSHVZ9 25/05/2017 Put 7.500 0.575 0.575 0.000   0 0.575
OSHW19 25/05/2017 Call 7.750 0.270 0.270 0.000   0 0.270
OSHW29 25/05/2017 Put 7.750 0.730 0.730 0.000   0 0.730
OSHW39 25/05/2017 Call 8.000 0.190 0.190 0.000   633 0.190
OSHW49 25/05/2017 Put 8.000 0.905 0.905 0.000   0 0.905
OSHW59 25/05/2017 Call 8.250 0.135 0.135 0.000   750 0.135
OSHW69 25/05/2017 Put 8.250 1.095 1.095 0.000   0 1.095
OSHW79 25/05/2017 Call 8.500 0.090 0.090 0.000   0 0.090
OSHW89 25/05/2017 Put 8.500 1.300 1.300 0.000   0 1.300
OSHW99 25/05/2017 Call 8.750 0.060 0.060 0.000   0 0.060
OSHWA9 25/05/2017 Put 8.750 1.520 1.520 0.000   0 1.520
OSHWK9 25/05/2017 Call 9.000 0.040 0.040 0.000   0 0.040
OSHWL9 25/05/2017 Put 9.000 1.750 1.750 0.000   0 1.750
OSHYL9 25/05/2017 Call 9.250 0.025 0.025 0.000   0 0.025
OSHYM9 25/05/2017 Put 9.250 1.990 1.990 0.000   0 1.990
OSHM69 29/06/2017 Call 0.010 7.290 7.290 0.000   0 7.290
OSHZ48 29/06/2017 Call 4.400 2.895 2.895 0.000   0 2.895
OSHZ58 29/06/2017 Put 4.400 0.008 0.008 0.000   0 0.008
OSHYD8 29/06/2017 Call 4.600 2.705 2.705 0.000   0 2.705
OSHYE8 29/06/2017 Put 4.600 0.015 0.015 0.000   0 0.015
OSHY78 29/06/2017 Call 4.800 2.515 2.515 0.000   0 2.515
OSHY88 29/06/2017 Put 4.800 0.020 0.020 0.000   0 0.020
OSHM99 29/06/2017 Call 4.900 2.420 2.420 0.000   0 2.420
OSHMA9 29/06/2017 Put 4.900 0.025 0.025 0.000   0 0.025
OSHYB8 29/06/2017 Call 5.000 2.325 2.325 0.000   0 2.325
OSHYC8 29/06/2017 Put 5.000 0.030 0.030 0.000   0 0.030
OSHLC9 29/06/2017 Call 5.250 2.090 2.090 0.000   0 2.090
OSHLD9 29/06/2017 Put 5.250 0.045 0.045 0.000   0 0.045
OSHY98 29/06/2017 Call 5.500 1.865 1.865 0.000   0 1.865
OSHYA8 29/06/2017 Put 5.500 0.070 0.070 0.000   848 0.070
OSHY99 29/06/2017 Call 5.510 1.855 1.855 0.000   0 1.855
OSHYA9 29/06/2017 Put 5.510 0.070 0.070 0.000   0 0.070
OSHLG9 29/06/2017 Call 5.750 1.640 1.640 0.000   0 1.640
OSHLH9 29/06/2017 Put 5.750 0.100 0.100 0.000   0 0.100
OSHYC9 29/06/2017 Call 5.760 1.635 1.635 0.000   0 1.635
OSHYB9 29/06/2017 Put 5.760 0.100 0.100 0.000   60 0.100
OSHY38 29/06/2017 Call 6.000 1.430 1.430 0.000   0 1.430
OSHY48 29/06/2017 Put 6.000 0.135 0.135 0.000   579 0.135
OSHLA9 29/06/2017 Call 6.250 1.230 1.230 0.000   0 1.230
OSHLB9 29/06/2017 Put 6.250 0.185 0.185 0.000   600 0.185
OSHXY8 29/06/2017 Call 6.500 1.040 1.040 0.000   0 1.040
OSHXZ8 29/06/2017 Put 6.500 0.245 0.245 0.000   20 0.245
OSHLK9 29/06/2017 Call 6.750 0.860 0.860 0.000   0 0.860
OSHLL9 29/06/2017 Put 6.750 0.320 0.320 0.000   60 0.320
OSHY58 29/06/2017 Call 7.000 0.700 0.700 0.000   25,200 0.700
OSHY68 29/06/2017 Put 7.000 0.410 0.410 0.000   0 0.410
OSHL89 29/06/2017 Call 7.250 0.560 0.560 0.000   10 0.560
OSHL99 29/06/2017 Put 7.250 0.515 0.515 0.000   0 0.515
OSHXV8 29/06/2017 Call 7.500 0.440 0.440 0.000   1,030 0.440
OSHXW8 29/06/2017 Put 7.500 0.640 0.640 0.000   1,000 0.640
OSHLI9 29/06/2017 Call 7.750 0.335 0.335 0.000   598 0.335
OSHLJ9 29/06/2017 Put 7.750 0.785 0.785 0.000   0 0.785
OSHY18 29/06/2017 Call 8.000 0.255 0.255 0.000   450 0.255
OSHY28 29/06/2017 Put 8.000 0.950 0.950 0.000   5 0.950
OSHLE9 29/06/2017 Call 8.250 0.185 0.185 0.000   550 0.185
OSHLF9 29/06/2017 Put 8.250 1.135 1.135 0.000   0 1.135
OSHYM8 29/06/2017 Call 8.500 0.135 0.135 0.000   25,150 0.135
OSHYN8 29/06/2017 Put 8.500 1.335 1.335 0.000   0 1.335
OSHMH9 29/06/2017 Call 8.750 0.100 0.100 0.000   150 0.100
OSHMI9 29/06/2017 Put 8.750 1.550 1.550 0.000   0 1.550
OSHYO8 29/06/2017 Call 9.000 0.070 0.070 0.000   314 0.070
OSHYP8 29/06/2017 Put 9.000 1.775 1.775 0.000   0 1.775
OSHWG9 29/06/2017 Call 9.010 0.070 0.070 0.000   0 0.070
OSHWH9 29/06/2017 Put 9.010 1.755 1.755 0.000   45 1.755
OSHMZ9 29/06/2017 Call 9.250 0.050 0.050 0.000   0 0.050
OSHN19 29/06/2017 Put 9.250 2.010 2.010 0.000   0 2.010
OSHWJ9 29/06/2017 Call 9.260 0.050 0.050 0.000   0 0.050
OSHWI9 29/06/2017 Put 9.260 1.980 1.980 0.000   60 1.980
OSHC89 29/06/2017 Call 9.500 0.035 0.035 0.000   302 0.035
OSHC99 29/06/2017 Put 9.500 2.250 2.250 0.000   0 2.250
OSHT69 28/09/2017 Call 0.010 7.280 7.280 0.000   0 7.280
OSHFQ9 28/09/2017 Call 4.600 2.740 2.740 0.000   0 2.740
OSHFR9 28/09/2017 Put 4.600 0.055 0.055 0.000   0 0.055
OSHEZ9 28/09/2017 Call 4.800 2.555 2.555 0.000   0 2.555
OSHF19 28/09/2017 Put 4.800 0.075 0.075 0.000   0 0.075
OSHUM9 28/09/2017 Call 4.900 2.465 2.465 0.000   0 2.465
OSHUN9 28/09/2017 Put 4.900 0.080 0.080 0.000   0 0.080
OSHEX9 28/09/2017 Call 5.000 2.375 2.375 0.000   0 2.375
OSHEY9 28/09/2017 Put 5.000 0.090 0.090 0.000   0 0.090
OSHSL9 28/09/2017 Call 5.250 2.150 2.150 0.000   0 2.150
OSHSM9 28/09/2017 Put 5.250 0.115 0.115 0.000   2 0.115
OSHEN9 28/09/2017 Call 5.500 1.935 1.935 0.000   0 1.935
OSHEO9 28/09/2017 Put 5.500 0.150 0.150 0.000   0 0.150
OSHYD9 28/09/2017 Call 5.510 1.900 1.900 0.000   0 1.900
OSHYE9 28/09/2017 Put 5.510 0.150 0.150 0.000   0 0.150
OSHSH9 28/09/2017 Call 5.750 1.730 1.730 0.000   0 1.730
OSHSI9 28/09/2017 Put 5.750 0.190 0.190 0.000   0 0.190
OSHYG9 28/09/2017 Call 5.760 1.695 1.695 0.000   0 1.695
OSHYF9 28/09/2017 Put 5.760 0.190 0.190 0.000   80 0.190
OSHF29 28/09/2017 Call 6.000 1.530 1.530 0.000   0 1.530
OSHF39 28/09/2017 Put 6.000 0.240 0.240 0.000   10 0.240
OSHS99 28/09/2017 Call 6.250 1.345 1.345 0.000   0 1.345
OSHSA9 28/09/2017 Put 6.250 0.300 0.300 0.000   250 0.300
OSHEP9 28/09/2017 Call 6.500 1.165 1.165 0.000   0 1.165
OSHEQ9 28/09/2017 Put 6.500 0.365 0.365 0.000   0 0.365
OSHSJ9 28/09/2017 Call 6.750 1.000 1.000 0.000   0 1.000
OSHSK9 28/09/2017 Put 6.750 0.450 0.450 0.000   0 0.450
OSHEV9 28/09/2017 Call 7.000 0.850 0.850 0.000   10 0.850
OSHEW9 28/09/2017 Put 7.000 0.550 0.550 0.000   0 0.550
OSHS79 28/09/2017 Call 7.250 0.710 0.710 0.000   0 0.710
OSHS89 28/09/2017 Put 7.250 0.660 0.660 0.000   0 0.660
OSHER9 28/09/2017 Call 7.500 0.590 0.590 0.000   0 0.590
OSHES9 28/09/2017 Put 7.500 0.785 0.785 0.000   50 0.785
OSHSF9 28/09/2017 Call 7.750 0.485 0.485 0.000   0 0.485
OSHSG9 28/09/2017 Put 7.750 0.925 0.925 0.000   0 0.925
OSHEL9 28/09/2017 Call 8.000 0.395 0.395 0.000   10 0.395
OSHEM9 28/09/2017 Put 8.000 1.085 1.085 0.000   0 1.085
OSHSB9 28/09/2017 Call 8.250 0.315 0.315 0.000   0 0.315
OSHSC9 28/09/2017 Put 8.250 1.250 1.250 0.000   0 1.250
OSHET9 28/09/2017 Call 8.500 0.250 0.250 0.000   200 0.250
OSHEU9 28/09/2017 Put 8.500 1.435 1.435 0.000   0 1.435
OSHSD9 28/09/2017 Call 8.750 0.200 0.200 0.000   0 0.200
OSHSE9 28/09/2017 Put 8.750 1.635 1.635 0.000   0 1.635
OSHF99 28/09/2017 Call 9.000 0.155 0.155 0.000   0 0.155
OSHFF9 28/09/2017 Put 9.000 1.845 1.845 0.000   0 1.845
OSHTH9 28/09/2017 Call 9.250 0.120 0.120 0.000   0 0.120
OSHTI9 28/09/2017 Put 9.250 2.060 2.060 0.000   0 2.060
OSHMP9 28/09/2017 Call 9.500 0.095 0.095 0.000   350 0.095
OSHMQ9 28/09/2017 Put 9.500 2.290 2.290 0.000   0 2.290
OSHY89 21/12/2017 Call 0.010 7.310 7.310 0.000   0 7.310
OSHM49 21/12/2017 Call 4.800 2.590 2.590 0.000   0 2.590
OSHM59 21/12/2017 Put 4.800 0.110 0.110 0.000   0 0.110
OSHM29 21/12/2017 Call 5.000 2.410 2.410 0.000   0 2.410
OSHM39 21/12/2017 Put 5.000 0.135 0.135 0.000   0 0.135
OSHXG9 21/12/2017 Call 5.250 2.195 2.195 0.000   0 2.195
OSHXH9 21/12/2017 Put 5.250 0.170 0.170 0.000   0 0.170
OSHLS9 21/12/2017 Call 5.500 1.995 1.995 0.000   0 1.995
OSHLT9 21/12/2017 Put 5.500 0.210 0.210 0.000   0 0.210
OSHXM9 21/12/2017 Call 5.750 1.800 1.800 0.000   0 1.800
OSHXN9 21/12/2017 Put 5.750 0.260 0.260 0.000   0 0.260
OSHLZ9 21/12/2017 Call 6.000 1.610 1.610 0.000   0 1.610
OSHM19 21/12/2017 Put 6.000 0.315 0.315 0.000   0 0.315
OSHXI9 21/12/2017 Call 6.250 1.435 1.435 0.000   0 1.435
OSHXJ9 21/12/2017 Put 6.250 0.380 0.380 0.000   800 0.380
OSHLQ9 21/12/2017 Call 6.500 1.265 1.265 0.000   30 1.265
OSHLR9 21/12/2017 Put 6.500 0.460 0.460 0.000   71 0.460
OSHX79 21/12/2017 Call 6.750 1.100 1.100 0.000   0 1.100
OSHX89 21/12/2017 Put 6.750 0.540 0.540 0.000   0 0.540
OSHLU9 21/12/2017 Call 7.000 0.955 0.955 0.000   27,000 0.955
OSHLW9 21/12/2017 Put 7.000 0.640 0.640 0.000   20 0.640
OSHXK9 21/12/2017 Call 7.250 0.815 0.815 0.000   0 0.815
OSHXL9 21/12/2017 Put 7.250 0.750 0.750 0.000   0 0.750
OSHLM9 21/12/2017 Call 7.500 0.695 0.695 0.000   60 0.695
OSHLN9 21/12/2017 Put 7.500 0.880 0.880 0.000   0 0.880
OSHXB9 21/12/2017 Call 7.750 0.595 0.595 0.000   0 0.595
OSHXC9 21/12/2017 Put 7.750 1.020 1.020 0.000   0 1.020
OSHLX9 21/12/2017 Call 8.000 0.500 0.500 0.000   0 0.500
OSHLY9 21/12/2017 Put 8.000 1.175 1.175 0.000   0 1.175
OSHX99 21/12/2017 Call 8.250 0.425 0.425 0.000   0 0.425
OSHXA9 21/12/2017 Put 8.250 1.345 1.345 0.000   0 1.345
OSHLO9 21/12/2017 Call 8.500 0.355 0.355 0.000   27,050 0.355
OSHLP9 21/12/2017 Put 8.500 1.525 1.525 0.000   0 1.525
OSHXD9 21/12/2017 Call 8.750 0.295 0.295 0.000   0 0.295
OSHXF9 21/12/2017 Put 8.750 1.715 1.715 0.000   0 1.715
OSHMF9 21/12/2017 Call 9.000 0.245 0.245 0.000   200 0.245
OSHMG9 21/12/2017 Put 9.000 1.915 1.915 0.000   0 1.915
OSHYN9 21/12/2017 Call 9.250 0.200 0.200 0.000   0 0.200
OSHYO9 21/12/2017 Put 9.250 2.120 2.120 0.000   0 2.120
OSHMR9 21/12/2017 Call 9.500 0.165 0.165 0.000   40 0.165
OSHMS9 21/12/2017 Put 9.500 2.335 2.335 0.000   0 2.335
OSHUO9 28/03/2018 Call 4.800 2.655 2.655 0.000   0 2.655
OSHUP9 28/03/2018 Put 4.800 0.125 0.125 0.000   0 0.125
OSHT29 28/03/2018 Call 5.000 2.485 2.485 0.000   0 2.485
OSHT39 28/03/2018 Put 5.000 0.150 0.150 0.000   0 0.150
OSHSN9 28/03/2018 Call 5.500 2.085 2.085 0.000   0 2.085
OSHSO9 28/03/2018 Put 5.500 0.235 0.235 0.000   0 0.235
OSHT49 28/03/2018 Call 6.000 1.710 1.710 0.000   0 1.710
OSHT59 28/03/2018 Put 6.000 0.350 0.350 0.000   0 0.350
OSHSP9 28/03/2018 Call 6.500 1.380 1.380 0.000   200 1.380
OSHSQ9 28/03/2018 Put 6.500 0.505 0.505 0.000   0 0.505
OSHSZ9 28/03/2018 Call 7.000 1.085 1.085 0.000   0 1.085
OSHT19 28/03/2018 Put 7.000 0.700 0.700 0.000   0 0.700
OSHSR9 28/03/2018 Call 7.500 0.840 0.840 0.000   0 0.840
OSHSS9 28/03/2018 Put 7.500 0.945 0.945 0.000   200 0.945
OSHSX9 28/03/2018 Call 8.000 0.630 0.630 0.000   0 0.630
OSHSY9 28/03/2018 Put 8.000 1.230 1.230 0.000   0 1.230
OSHST9 28/03/2018 Call 8.500 0.465 0.465 0.000   0 0.465
OSHSU9 28/03/2018 Put 8.500 1.565 1.565 0.000   0 1.565
OSHSV9 28/03/2018 Call 9.000 0.335 0.335 0.000   0 0.335
OSHSW9 28/03/2018 Put 9.000 1.935 1.935 0.000   0 1.935
OSHTD9 28/03/2018 Call 9.500 0.235 0.235 0.000   20 0.235
OSHTE9 28/03/2018 Put 9.500 2.345 2.345 0.000   0 2.345
OSHXZ9 28/06/2018 Call 5.000 2.560 2.560 0.000   0 2.560
OSHY19 28/06/2018 Put 5.000 0.190 0.190 0.000   0 0.190
OSHY29 28/06/2018 Call 5.500 2.170 2.170 0.000   0 2.170
OSHY39 28/06/2018 Put 5.500 0.280 0.280 0.000   0 0.280
OSHY49 28/06/2018 Call 6.000 1.810 1.810 0.000   0 1.810
OSHY59 28/06/2018 Put 6.000 0.410 0.410 0.000   0 0.410
OSHXW9 28/06/2018 Call 6.500 1.490 1.490 0.000   0 1.490
OSHXY9 28/06/2018 Put 6.500 0.570 0.570 0.000   0 0.570
OSHY69 28/06/2018 Call 7.000 1.205 1.205 0.000   0 1.205
OSHY79 28/06/2018 Put 7.000 0.775 0.775 0.000   0 0.775
OSHXU9 28/06/2018 Call 7.500 0.960 0.960 0.000   0 0.960
OSHXV9 28/06/2018 Put 7.500 1.020 1.020 0.000   0 1.020
OSHXS9 28/06/2018 Call 8.000 0.750 0.750 0.000   0 0.750
OSHXT9 28/06/2018 Put 8.000 1.305 1.305 0.000   0 1.305
OSHXO9 28/06/2018 Call 8.500 0.575 0.575 0.000   0 0.575
OSHXP9 28/06/2018 Put 8.500 1.630 1.630 0.000   0 1.630
OSHXQ9 28/06/2018 Call 9.000 0.435 0.435 0.000   0 0.435
OSHXR9 28/06/2018 Put 9.000 1.990 1.990 0.000   0 1.990
OSHYH9 28/06/2018 Call 9.500 0.320 0.320 0.000   0 0.320
OSHYI9 28/06/2018 Put 9.500 2.390 2.390 0.000   5 2.390

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.