Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
OSH 8.700 Up 0.130 8.680 8.700 8.690 8.725 8.630 4,658,371 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHF27 27/11/2014 Call 0.010 8.695 8.695 0.000   50 8.695
OSHQQ7 27/11/2014 Call 6.250 2.450 2.450 0.000   0 2.450
OSHQR7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
OSHNT7 27/11/2014 Call 6.500 2.200 2.200 0.000   0 2.200
OSHNU7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHN57 27/11/2014 Call 6.750 1.950 1.950 0.000   0 1.950
OSHN67 27/11/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHMW7 27/11/2014 Call 7.000 1.700 1.700 0.000   0 1.700
OSHMX7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHLJ7 27/11/2014 Call 7.250 1.450 1.450 0.000   0 1.450
OSHLK7 27/11/2014 Put 7.250 0.000 0.000 0.000   0 0.000
OSHF37 27/11/2014 Call 7.500 1.200 1.200 0.000   0 1.200
OSHF47 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.000
OSHEZ7 27/11/2014 Call 7.750 0.950 0.950 0.000   0 0.950
OSHF17 27/11/2014 Put 7.750 0.000 0.000 0.000   100 0.000
OSHEL7 27/11/2014 Call 8.000 0.700 0.700 0.000   1,250 0.700
OSHEM7 27/11/2014 Put 8.000 0.002 0.002 0.000   160 0.002
OSHE47 27/11/2014 Call 8.250 0.455 0.455 0.000   1,461 0.455
OSHE57 27/11/2014 Put 8.250 0.015 0.015 0.000   2,241 0.015
OSHEN7 27/11/2014 Call 8.500 0.230 0.230 0.225 100 2,050 0.230
OSHEO7 27/11/2014 Put 8.500 0.055 0.055 0.000   1,682 0.055
OSHP27 27/11/2014 Call 8.510 0.220 0.220 0.000   40 0.220
OSHP37 27/11/2014 Put 8.510 0.055 0.055 0.000   50 0.055
OSHEV7 27/11/2014 Call 8.750 0.075 0.075 0.000   771 0.075
OSHEW7 27/11/2014 Put 8.750 0.165 0.165 0.000 400 411 0.165
OSHP57 27/11/2014 Call 8.760 0.075 0.075 0.000   329 0.075
OSHP47 27/11/2014 Put 8.760 0.170 0.170 0.000   0 0.170
OSHE27 27/11/2014 Call 9.000 0.015 0.015 0.000   2,092 0.015
OSHE37 27/11/2014 Put 9.000 0.345 0.345 0.000   996 0.345
OSHP67 27/11/2014 Call 9.010 0.015 0.015 0.000   0 0.015
OSHP77 27/11/2014 Put 9.010 0.355 0.355 0.000   120 0.355
OSHE67 27/11/2014 Call 9.250 0.003 0.003 0.000   543 0.003
OSHE77 27/11/2014 Put 9.250 0.570 0.570 0.000   0 0.570
OSHER7 27/11/2014 Call 9.500 0.000 0.000 0.000   728 0.000
OSHES7 27/11/2014 Put 9.500 0.810 0.810 0.000   923 0.810
OSHJW7 27/11/2014 Call 9.510 0.000 0.000 0.000   0 0.000
OSHJX7 27/11/2014 Put 9.510 0.820 0.820 0.000   1,389 0.820
OSHEX7 27/11/2014 Call 9.750 0.000 0.000 0.000   988 0.000
OSHEY7 27/11/2014 Put 9.750 1.060 1.060 0.000   0 1.060
OSHJZ7 27/11/2014 Call 9.760 0.000 0.000 0.000   100 0.000
OSHJY7 27/11/2014 Put 9.760 1.065 1.065 0.000   0 1.065
OSHEH7 27/11/2014 Call 10.000 0.000 0.000 0.000   1,810 0.000
OSHEI7 27/11/2014 Put 10.000 1.305 1.305 0.000   0 1.305
OSHK17 27/11/2014 Call 10.010 0.000 0.000 0.000   70 0.000
OSHK27 27/11/2014 Put 10.010 1.315 1.315 0.000   0 1.315
OSHE87 27/11/2014 Call 10.250 0.000 0.000 0.000   500 0.000
OSHE97 27/11/2014 Put 10.250 1.555 1.555 0.000   0 1.555
OSHET7 27/11/2014 Call 10.500 0.000 0.000 0.000   0 0.000
OSHEU7 27/11/2014 Put 10.500 1.805 1.805 0.000   0 1.805
OSHEJ7 27/11/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHEK7 27/11/2014 Put 10.750 2.055 2.055 0.000   0 2.055
OSHEF7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHEG7 27/11/2014 Put 11.000 2.305 2.305 0.000   0 2.305
OSHEP7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHEQ7 27/11/2014 Put 11.250 2.550 2.550 0.000   0 2.550
OSHFK7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFL7 27/11/2014 Put 11.500 2.800 2.800 0.000   0 2.800
OSHUF9 18/12/2014 Call 0.010 8.710 8.710 0.000   0 8.710
OSHZV7 18/12/2014 Call 5.500 3.210 3.210 0.000   0 3.210
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.000
OSHZP7 18/12/2014 Call 6.000 2.715 2.715 0.000   0 2.715
OSHZQ7 18/12/2014 Put 6.000 0.000 0.000 0.000   0 0.000
OSHTQ9 18/12/2014 Call 6.250 2.465 2.465 0.000   0 2.465
OSHTR9 18/12/2014 Put 6.250 0.000 0.000 0.000   770 0.000
OSHZX7 18/12/2014 Call 6.500 2.215 2.215 0.000   0 2.215
OSHZY7 18/12/2014 Put 6.500 0.000 0.000 0.000   110 0.000
OSHTK9 18/12/2014 Call 6.750 1.970 1.970 0.000   0 1.970
OSHTL9 18/12/2014 Put 6.750 0.001 0.001 0.000   0 0.001
OSHZR7 18/12/2014 Call 7.000 1.720 1.720 0.000   50 1.720
OSHZS7 18/12/2014 Put 7.000 0.002 0.002 0.000   100 0.002
OSHBU7 18/12/2014 Call 7.010 1.710 1.710 0.000   0 1.710
OSHBV7 18/12/2014 Put 7.010 0.002 0.002 0.000   0 0.002
OSHTU9 18/12/2014 Call 7.250 1.470 1.470 0.000   0 1.470
OSHTV9 18/12/2014 Put 7.250 0.004 0.004 0.000   0 0.004
OSHBX7 18/12/2014 Call 7.260 1.460 1.460 0.000   0 1.460
OSHBW7 18/12/2014 Put 7.260 0.004 0.004 0.000   0 0.004
OSHB18 18/12/2014 Call 7.500 1.220 1.220 0.000   0 1.220
OSHB28 18/12/2014 Put 7.500 0.009 0.009 0.000   168 0.009
OSHBY7 18/12/2014 Call 7.510 1.215 1.215 0.000   0 1.215
OSHBZ7 18/12/2014 Put 7.510 0.009 0.009 0.000   770 0.009
OSHTG9 18/12/2014 Call 7.750 0.980 0.980 0.000   0 0.980
OSHTH9 18/12/2014 Put 7.750 0.020 0.020 0.000   512 0.020
OSHC27 18/12/2014 Call 7.760 0.970 0.970 0.000   0 0.970
OSHC17 18/12/2014 Put 7.760 0.020 0.020 0.000   130 0.020
OSHZT7 18/12/2014 Call 8.000 0.745 0.745 0.000   130 0.745
OSHZU7 18/12/2014 Put 8.000 0.035 0.035 0.000   885 0.035
OSHC37 18/12/2014 Call 8.010 0.735 0.735 0.000   0 0.735
OSHC47 18/12/2014 Put 8.010 0.035 0.035 0.000   190 0.035
OSHTS9 18/12/2014 Call 8.250 0.525 0.525 0.540 200 3,750 0.525
OSHTT9 18/12/2014 Put 8.250 0.070 0.070 0.000   796 0.070
OSHQO7 18/12/2014 Call 8.260 0.515 0.515 0.000   0 0.515
OSHQP7 18/12/2014 Put 8.260 0.070 0.070 0.000   0 0.070
OSHB38 18/12/2014 Call 8.500 0.335 0.335 0.000   390 0.335
OSHB48 18/12/2014 Put 8.500 0.130 0.130 0.000 400 2,177 0.130
OSHP87 18/12/2014 Call 8.510 0.330 0.330 0.000   150 0.330
OSHP97 18/12/2014 Put 8.510 0.135 0.135 0.000   530 0.135
OSHTO9 18/12/2014 Call 8.750 0.195 0.195 0.195 500 9,936 0.195
OSHTP9 18/12/2014 Put 8.750 0.235 0.235 0.000   555 0.235
OSHCN7 18/12/2014 Call 8.760 0.190 0.190 0.000   130 0.190
OSHCM7 18/12/2014 Put 8.760 0.240 0.240 0.000   80 0.240
OSHBZ8 18/12/2014 Call 9.000 0.105 0.105 0.090 196 1,023 0.105
OSHC18 18/12/2014 Put 9.000 0.390 0.390 0.000   1,033 0.390
OSHTI9 18/12/2014 Call 9.250 0.055 0.055 0.000   1,684 0.055
OSHTJ9 18/12/2014 Put 9.250 0.590 0.590 0.000   20 0.590
OSHL77 18/12/2014 Call 9.260 0.050 0.050 0.000   160 0.050
OSHL87 18/12/2014 Put 9.260 0.595 0.595 0.000   1,595 0.595
OSHIL8 18/12/2014 Call 9.500 0.030 0.030 0.000   3,943 0.030
OSHIM8 18/12/2014 Put 9.500 0.815 0.815 0.000   0 0.815
OSHK37 18/12/2014 Call 9.510 0.030 0.030 0.000   0 0.030
OSHK47 18/12/2014 Put 9.510 0.820 0.820 0.000   1,320 0.820
OSHTM9 18/12/2014 Call 9.750 0.015 0.015 0.000   4,677 0.015
OSHTN9 18/12/2014 Put 9.750 1.055 1.055 0.000   0 1.055
OSHK67 18/12/2014 Call 9.760 0.015 0.015 0.000   0 0.015
OSHK57 18/12/2014 Put 9.760 1.055 1.055 0.000   1,360 1.055
OSHL78 18/12/2014 Call 10.000 0.009 0.009 0.015 1,000 2,876 0.009
OSHL88 18/12/2014 Put 10.000 1.300 1.300 0.000   0 1.300
OSHK77 18/12/2014 Call 10.010 0.009 0.009 0.000   100 0.009
OSHK87 18/12/2014 Put 10.010 1.300 1.300 0.000   0 1.300
OSHWJ9 18/12/2014 Call 10.250 0.005 0.005 0.000   325 0.005
OSHWK9 18/12/2014 Put 10.250 1.550 1.550 0.000   0 1.550
OSHLA7 18/12/2014 Call 10.260 0.005 0.005 0.000   0 0.005
OSHL97 18/12/2014 Put 10.260 1.545 1.545 0.000   0 1.545
OSHDW9 18/12/2014 Call 10.500 0.003 0.003 0.000   125 0.003
OSHDX9 18/12/2014 Put 10.500 1.800 1.800 0.000   0 1.800
OSHLB7 18/12/2014 Call 10.510 0.003 0.003 0.000   0 0.003
OSHLC7 18/12/2014 Put 10.510 1.795 1.795 0.000   0 1.795
OSHYC9 18/12/2014 Call 10.750 0.001 0.001 0.000   5 0.001
OSHYD9 18/12/2014 Put 10.750 2.050 2.050 0.000   0 2.050
OSHN19 18/12/2014 Call 11.000 0.001 0.001 0.000   0 0.001
OSHN29 18/12/2014 Put 11.000 2.300 2.300 0.000   0 2.300
OSHDV7 18/12/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDW7 18/12/2014 Put 11.250 2.550 2.550 0.000   0 2.550
OSHFM7 18/12/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFN7 18/12/2014 Put 11.500 2.800 2.800 0.000   0 2.800
OSHJL7 29/01/2015 Call 0.010 8.740 8.740 0.000   0 8.740
OSHQS7 29/01/2015 Call 6.250 2.485 2.485 0.000   0 2.485
OSHQT7 29/01/2015 Put 6.250 0.001 0.001 0.000   0 0.001
OSHNV7 29/01/2015 Call 6.500 2.240 2.240 0.000   0 2.240
OSHNW7 29/01/2015 Put 6.500 0.002 0.002 0.000   0 0.002
OSHN77 29/01/2015 Call 6.750 1.990 1.990 0.000   0 1.990
OSHN87 29/01/2015 Put 6.750 0.005 0.005 0.000   0 0.005
OSHMY7 29/01/2015 Call 7.000 1.745 1.745 0.000   0 1.745
OSHMZ7 29/01/2015 Put 7.000 0.010 0.010 0.000   0 0.010
OSHLL7 29/01/2015 Call 7.250 1.500 1.500 0.000   0 1.500
OSHLM7 29/01/2015 Put 7.250 0.020 0.020 0.000   0 0.020
OSHJM7 29/01/2015 Call 7.500 1.260 1.260 0.000   0 1.260
OSHJN7 29/01/2015 Put 7.500 0.030 0.030 0.000   0 0.030
OSHIY7 29/01/2015 Call 7.750 1.030 1.030 0.000   15 1.030
OSHIZ7 29/01/2015 Put 7.750 0.045 0.045 0.000   130 0.045
OSHIQ7 29/01/2015 Call 8.000 0.810 0.810 0.000   0 0.810
OSHIR7 29/01/2015 Put 8.000 0.075 0.075 0.065 150 150 0.075
OSHJB7 29/01/2015 Call 8.250 0.610 0.610 0.000   373 0.610
OSHJC7 29/01/2015 Put 8.250 0.120 0.120 0.000   61 0.120
OSHJH7 29/01/2015 Call 8.500 0.430 0.430 0.000   2,500 0.430
OSHJI7 29/01/2015 Put 8.500 0.190 0.190 0.000   410 0.190
OSHRI7 29/01/2015 Call 8.510 0.425 0.425 0.000   0 0.425
OSHRJ7 29/01/2015 Put 8.510 0.190 0.190 0.000   0 0.190
OSHJ17 29/01/2015 Call 8.750 0.285 0.285 0.000   568 0.285
OSHJ27 29/01/2015 Put 8.750 0.295 0.295 0.000   457 0.295
OSHRL7 29/01/2015 Call 8.760 0.280 0.280 0.255 10 10 0.280
OSHRK7 29/01/2015 Put 8.760 0.295 0.295 0.000   0 0.295
OSHIW7 29/01/2015 Call 9.000 0.175 0.175 0.165 50 3,099 0.175
OSHIX7 29/01/2015 Put 9.000 0.440 0.440 0.435 7 1,021 0.440
OSHR57 29/01/2015 Call 9.010 0.175 0.175 0.000   0 0.175
OSHR67 29/01/2015 Put 9.010 0.440 0.440 0.000   470 0.440
OSHJD7 29/01/2015 Call 9.250 0.105 0.105 0.100 68 427 0.105
OSHJE7 29/01/2015 Put 9.250 0.620 0.620 0.000   4 0.620
OSHR87 29/01/2015 Call 9.260 0.100 0.100 0.000   0 0.100
OSHR77 29/01/2015 Put 9.260 0.615 0.615 0.000   70 0.615
OSHJJ7 29/01/2015 Call 9.500 0.060 0.060 0.000   1,850 0.060
OSHJK7 29/01/2015 Put 9.500 0.830 0.830 0.000   0 0.830
OSHR97 29/01/2015 Call 9.510 0.060 0.060 0.000   0 0.060
OSHRF7 29/01/2015 Put 9.510 0.820 0.820 0.000   70 0.820
OSHJ37 29/01/2015 Call 9.750 0.035 0.035 0.000   500 0.035
OSHJ47 29/01/2015 Put 9.750 1.060 1.060 0.000   0 1.060
OSHRH7 29/01/2015 Call 9.760 0.035 0.035 0.000   0 0.035
OSHRG7 29/01/2015 Put 9.760 1.045 1.045 0.000   0 1.045
OSHIU7 29/01/2015 Call 10.000 0.020 0.020 0.000   750 0.020
OSHIV7 29/01/2015 Put 10.000 1.300 1.300 0.000   0 1.300
OSHJ97 29/01/2015 Call 10.250 0.015 0.015 0.000   0 0.015
OSHJA7 29/01/2015 Put 10.250 1.550 1.550 0.000   0 1.550
OSHJF7 29/01/2015 Call 10.500 0.008 0.008 0.000   0 0.008
OSHJG7 29/01/2015 Put 10.500 1.800 1.800 0.000   0 1.800
OSHJ57 29/01/2015 Call 10.750 0.005 0.005 0.000   0 0.005
OSHJ67 29/01/2015 Put 10.750 2.050 2.050 0.000   0 2.050
OSHIS7 29/01/2015 Call 11.000 0.003 0.003 0.000   0 0.003
OSHIT7 29/01/2015 Put 11.000 2.300 2.300 0.000   0 2.300
OSHJ77 29/01/2015 Call 11.250 0.002 0.002 0.000   0 0.002
OSHJ87 29/01/2015 Put 11.250 2.550 2.550 0.000   0 2.550
OSHK97 29/01/2015 Call 11.500 0.001 0.001 0.000   0 0.001
OSHKA7 29/01/2015 Put 11.500 2.800 2.800 0.000   0 2.800
OSHL67 26/02/2015 Call 0.010 8.755 8.755 0.000   0 8.755
OSHQU7 26/02/2015 Call 6.250 2.505 2.505 0.000   0 2.505
OSHQV7 26/02/2015 Put 6.250 0.010 0.010 0.000   0 0.010
OSHNX7 26/02/2015 Call 6.500 2.260 2.260 0.000   0 2.260
OSHNY7 26/02/2015 Put 6.500 0.020 0.020 0.000   0 0.020
OSHN97 26/02/2015 Call 6.750 2.015 2.015 0.000   0 2.015
OSHNK7 26/02/2015 Put 6.750 0.025 0.025 0.000   0 0.025
OSHN17 26/02/2015 Call 7.000 1.770 1.770 0.000   0 1.770
OSHN27 26/02/2015 Put 7.000 0.030 0.030 0.000   0 0.030
OSHLN7 26/02/2015 Call 7.250 1.535 1.535 0.000   0 1.535
OSHLO7 26/02/2015 Put 7.250 0.040 0.040 0.000   0 0.040
OSHLF7 26/02/2015 Call 7.500 1.305 1.305 0.000   0 1.305
OSHLG7 26/02/2015 Put 7.500 0.055 0.055 0.000   493 0.055
OSHLD7 26/02/2015 Call 7.750 1.085 1.085 0.000   0 1.085
OSHLE7 26/02/2015 Put 7.750 0.080 0.080 0.000   260 0.080
OSHNZ7 26/02/2015 Call 7.760 1.075 1.075 0.000   270 1.075
OSHP17 26/02/2015 Put 7.760 0.080 0.080 0.000   0 0.080
OSHKH7 26/02/2015 Call 8.000 0.875 0.875 0.000 60 120 0.875
OSHKI7 26/02/2015 Put 8.000 0.120 0.120 0.000   180 0.120
OSHKZ7 26/02/2015 Call 8.250 0.680 0.680 0.000   0 0.680
OSHL17 26/02/2015 Put 8.250 0.170 0.170 0.000   143 0.170
OSHKP7 26/02/2015 Call 8.500 0.510 0.510 0.000   0 0.510
OSHKQ7 26/02/2015 Put 8.500 0.245 0.245 0.000   150 0.245
OSHKL7 26/02/2015 Call 8.750 0.365 0.365 0.000   50 0.365
OSHKM7 26/02/2015 Put 8.750 0.350 0.350 0.000   80 0.350
OSHKB7 26/02/2015 Call 9.000 0.250 0.250 0.225 610 550 0.250
OSHKC7 26/02/2015 Put 9.000 0.485 0.485 0.000   0 0.485
OSHL27 26/02/2015 Call 9.250 0.165 0.165 0.000   1,000 0.165
OSHL37 26/02/2015 Put 9.250 0.655 0.655 0.000   80 0.655
OSHKT7 26/02/2015 Call 9.500 0.105 0.105 0.000   60 0.105
OSHKU7 26/02/2015 Put 9.500 0.850 0.850 0.000   0 0.850
OSHKN7 26/02/2015 Call 9.750 0.065 0.065 0.000   150 0.065
OSHKO7 26/02/2015 Put 9.750 1.070 1.070 0.000   0 1.070
OSHKD7 26/02/2015 Call 10.000 0.040 0.040 0.000   0 0.040
OSHKE7 26/02/2015 Put 10.000 1.305 1.305 0.000   0 1.305
OSHL47 26/02/2015 Call 10.250 0.025 0.025 0.000   0 0.025
OSHL57 26/02/2015 Put 10.250 1.550 1.550 0.000   0 1.550
OSHKV7 26/02/2015 Call 10.500 0.015 0.015 0.000   0 0.015
OSHKW7 26/02/2015 Put 10.500 1.800 1.800 0.000   0 1.800
OSHKF7 26/02/2015 Call 10.750 0.009 0.009 0.000   0 0.009
OSHKG7 26/02/2015 Put 10.750 2.050 2.050 0.000   0 2.050
OSHKX7 26/02/2015 Call 11.000 0.005 0.005 0.000   0 0.005
OSHKY7 26/02/2015 Put 11.000 2.300 2.300 0.000   0 2.300
OSHKR7 26/02/2015 Call 11.250 0.003 0.003 0.000   0 0.003
OSHKS7 26/02/2015 Put 11.250 2.550 2.550 0.000   0 2.550
OSHKJ7 26/02/2015 Call 11.500 0.002 0.002 0.000   0 0.002
OSHKK7 26/02/2015 Put 11.500 2.800 2.800 0.000   0 2.800
OSHZ89 26/03/2015 Call 0.010 8.710 8.710 0.000   9,974 8.710
OSHYX8 26/03/2015 Call 6.000 2.755 2.755 0.000   0 2.755
OSHYZ8 26/03/2015 Put 6.000 0.015 0.015 0.000   0 0.015
OSHQW7 26/03/2015 Call 6.250 2.510 2.510 0.000   0 2.510
OSHQX7 26/03/2015 Put 6.250 0.020 0.020 0.000   0 0.020
OSHYR8 26/03/2015 Call 6.500 2.265 2.265 0.000   0 2.265
OSHYS8 26/03/2015 Put 6.500 0.025 0.025 0.000   600 0.025
OSHYQ9 26/03/2015 Call 6.750 2.020 2.020 0.000   0 2.020
OSHYR9 26/03/2015 Put 6.750 0.035 0.035 0.000   0 0.035
OSHZ38 26/03/2015 Call 7.000 1.780 1.780 0.000   80 1.780
OSHZ48 26/03/2015 Put 7.000 0.045 0.045 0.000   300 0.045
OSHC57 26/03/2015 Call 7.010 1.665 1.665 0.000   0 1.665
OSHC67 26/03/2015 Put 7.010 0.045 0.045 0.000   0 0.045
OSHYW9 26/03/2015 Call 7.250 1.545 1.545 0.000   0 1.545
OSHYX9 26/03/2015 Put 7.250 0.060 0.060 0.000   450 0.060
OSHC87 26/03/2015 Call 7.260 1.435 1.435 0.000   0 1.435
OSHC77 26/03/2015 Put 7.260 0.060 0.060 0.000   0 0.060
OSHYP8 26/03/2015 Call 7.500 1.315 1.315 0.000   0 1.315
OSHYQ8 26/03/2015 Put 7.500 0.080 0.080 0.000   0 0.080
OSHC97 26/03/2015 Call 7.510 1.210 1.210 0.000   0 1.210
OSHCF7 26/03/2015 Put 7.510 0.085 0.085 0.000   0 0.085
OSHYS9 26/03/2015 Call 7.750 1.095 1.095 0.000   0 1.095
OSHYT9 26/03/2015 Put 7.750 0.115 0.115 0.000   0 0.115
OSHCH7 26/03/2015 Call 7.760 1.000 1.000 0.000   0 1.000
OSHCG7 26/03/2015 Put 7.760 0.115 0.115 0.000   500 0.115
OSHZ18 26/03/2015 Call 8.000 0.890 0.890 0.000   0 0.890
OSHZ28 26/03/2015 Put 8.000 0.160 0.160 0.000   5,000 0.160
OSHCI7 26/03/2015 Call 8.010 0.805 0.805 0.000   1,000 0.805
OSHCJ7 26/03/2015 Put 8.010 0.165 0.165 0.000   223 0.165
OSHZ29 26/03/2015 Call 8.250 0.700 0.700 0.000   297 0.700
OSHZ39 26/03/2015 Put 8.250 0.225 0.225 0.000   530 0.225
OSHYN8 26/03/2015 Call 8.500 0.530 0.530 0.000   505 0.530
OSHYO8 26/03/2015 Put 8.500 0.310 0.310 0.000   20 0.310
OSHZ69 26/03/2015 Call 8.750 0.385 0.385 0.430 56 56 0.385
OSHZ79 26/03/2015 Put 8.750 0.410 0.410 0.000   140 0.410
OSHYT8 26/03/2015 Call 9.000 0.270 0.270 0.000   2,821 0.270
OSHYU8 26/03/2015 Put 9.000 0.545 0.545 0.000   389 0.545
OSHYZ9 26/03/2015 Call 9.250 0.180 0.180 0.170 1,000 2,311 0.180
OSHZ19 26/03/2015 Put 9.250 0.705 0.705 0.000   30 0.705
OSHYL8 26/03/2015 Call 9.500 0.115 0.115 0.125 245 3,541 0.115
OSHYM8 26/03/2015 Put 9.500 0.895 0.895 0.000   235 0.895
OSHZ49 26/03/2015 Call 9.750 0.070 0.070 0.000   250 0.070
OSHZ59 26/03/2015 Put 9.750 1.115 1.115 0.000   50 1.115
OSHC49 26/03/2015 Call 10.000 0.045 0.045 0.000   166 0.045
OSHC59 26/03/2015 Put 10.000 1.350 1.350 0.000   14 1.350
OSHYU9 26/03/2015 Call 10.250 0.030 0.030 0.000   50 0.030
OSHYV9 26/03/2015 Put 10.250 1.595 1.595 0.000   0 1.595
OSHDY9 26/03/2015 Call 10.500 0.020 0.020 0.000   150 0.020
OSHDZ9 26/03/2015 Put 10.500 1.845 1.845 0.000   0 1.845
OSHBS7 26/03/2015 Call 10.750 0.010 0.010 0.000   0 0.010
OSHBT7 26/03/2015 Put 10.750 2.090 2.090 0.000   0 2.090
OSHN39 26/03/2015 Call 11.000 0.008 0.008 0.000   0 0.008
OSHN49 26/03/2015 Put 11.000 2.340 2.340 0.000   0 2.340
OSHDX7 26/03/2015 Call 11.250 0.005 0.005 0.000   0 0.005
OSHDY7 26/03/2015 Put 11.250 2.590 2.590 0.000   0 2.590
OSHFO7 26/03/2015 Call 11.500 0.003 0.003 0.000   0 0.003
OSHFP7 26/03/2015 Put 11.500 2.835 2.835 0.000   0 2.835
OSHIL7 26/03/2015 Call 12.010 0.001 0.001 0.000   0 0.001
OSHIK7 26/03/2015 Put 12.010 3.330 3.330 0.000   85 3.330
OSHQF7 23/04/2015 Call 0.010 8.655 8.655 0.000   0 8.655
OSHQY7 23/04/2015 Call 6.250 2.510 2.510 0.000   0 2.510
OSHQZ7 23/04/2015 Put 6.250 0.015 0.015 0.000   0 0.015
OSHQI7 23/04/2015 Call 6.500 2.270 2.270 0.000   0 2.270
OSHQJ7 23/04/2015 Put 6.500 0.025 0.025 0.000   0 0.025
OSHPK7 23/04/2015 Call 6.750 2.035 2.035 0.000   0 2.035
OSHPL7 23/04/2015 Put 6.750 0.035 0.035 0.000   0 0.035
OSHPM7 23/04/2015 Call 7.000 1.805 1.805 0.000   0 1.805
OSHPN7 23/04/2015 Put 7.000 0.045 0.045 0.000   0 0.045
OSHPO7 23/04/2015 Call 7.250 1.570 1.570 0.000   0 1.570
OSHPP7 23/04/2015 Put 7.250 0.065 0.065 0.000   0 0.065
OSHPQ7 23/04/2015 Call 7.500 1.345 1.345 0.000   0 1.345
OSHPR7 23/04/2015 Put 7.500 0.090 0.090 0.000   130 0.090
OSHPS7 23/04/2015 Call 7.750 1.125 1.125 0.000   0 1.125
OSHPT7 23/04/2015 Put 7.750 0.125 0.125 0.000   260 0.125
OSHPU7 23/04/2015 Call 8.000 0.920 0.920 0.000   0 0.920
OSHPV7 23/04/2015 Put 8.000 0.175 0.175 0.000   0 0.175
OSHPW7 23/04/2015 Call 8.250 0.735 0.735 0.000   0 0.735
OSHPX7 23/04/2015 Put 8.250 0.245 0.245 0.000   40 0.245
OSHPY7 23/04/2015 Call 8.500 0.570 0.570 0.000   0 0.570
OSHPZ7 23/04/2015 Put 8.500 0.330 0.330 0.000   0 0.330
OSHQ17 23/04/2015 Call 8.750 0.430 0.430 0.000   0 0.430
OSHQ27 23/04/2015 Put 8.750 0.440 0.440 0.000   0 0.440
OSHQ37 23/04/2015 Call 9.000 0.310 0.310 0.000   0 0.310
OSHQ47 23/04/2015 Put 9.000 0.580 0.580 0.000   29 0.580
OSHQ57 23/04/2015 Call 9.250 0.220 0.220 0.000   0 0.220
OSHQ67 23/04/2015 Put 9.250 0.745 0.745 0.000   0 0.745
OSHQ77 23/04/2015 Call 9.500 0.150 0.150 0.000   0 0.150
OSHQ87 23/04/2015 Put 9.500 0.935 0.935 0.000   0 0.935
OSHQ97 23/04/2015 Call 9.750 0.100 0.100 0.000   0 0.100
OSHQA7 23/04/2015 Put 9.750 1.145 1.145 0.000   0 1.145
OSHQB7 23/04/2015 Call 10.000 0.065 0.065 0.000   0 0.065
OSHQC7 23/04/2015 Put 10.000 1.375 1.375 0.000   0 1.375
OSHQD7 23/04/2015 Call 10.250 0.040 0.040 0.000   0 0.040
OSHQE7 23/04/2015 Put 10.250 1.610 1.610 0.000   0 1.610
OSHQG7 23/04/2015 Call 10.500 0.025 0.025 0.000   0 0.025
OSHQH7 23/04/2015 Put 10.500 1.850 1.850 0.000   0 1.850
OSHI67 25/06/2015 Call 0.010 8.775 8.775 0.000   0 8.775
OSHE78 25/06/2015 Call 5.500 3.250 3.250 0.000   0 3.250
OSHE88 25/06/2015 Put 5.500 0.025 0.025 0.000   0 0.025
OSHDW8 25/06/2015 Call 6.000 2.765 2.765 0.000   40 2.765
OSHDX8 25/06/2015 Put 6.000 0.030 0.030 0.000   0 0.030
OSHR17 25/06/2015 Call 6.250 2.525 2.525 0.000   0 2.525
OSHR27 25/06/2015 Put 6.250 0.030 0.030 0.000   0 0.030
OSHE98 25/06/2015 Call 6.500 2.285 2.285 0.000   0 2.285
OSHEF8 25/06/2015 Put 6.500 0.040 0.040 0.000   0 0.040
OSHNL7 25/06/2015 Call 6.750 2.050 2.050 0.000   0 2.050
OSHNM7 25/06/2015 Put 6.750 0.050 0.050 0.000   0 0.050
OSHE18 25/06/2015 Call 7.000 1.820 1.820 0.000   0 1.820
OSHE28 25/06/2015 Put 7.000 0.070 0.070 0.000   0 0.070
OSHLP7 25/06/2015 Call 7.250 1.600 1.600 0.000   0 1.600
OSHLQ7 25/06/2015 Put 7.250 0.095 0.095 0.000   0 0.095
OSHE38 25/06/2015 Call 7.500 1.385 1.385 0.000   0 1.385
OSHE48 25/06/2015 Put 7.500 0.130 0.130 0.000   50 0.130
OSHI97 25/06/2015 Call 7.750 1.180 1.180 0.000   0 1.180
OSHIF7 25/06/2015 Put 7.750 0.175 0.175 0.000   20 0.175
OSHEG8 25/06/2015 Call 8.000 0.995 0.995 0.000   0 0.995
OSHEH8 25/06/2015 Put 8.000 0.235 0.235 0.000   600 0.235
OSHGN7 25/06/2015 Call 8.250 0.820 0.820 0.000   0 0.820
OSHGO7 25/06/2015 Put 8.250 0.310 0.310 0.000   0 0.310
OSHE58 25/06/2015 Call 8.500 0.670 0.670 0.000   0 0.670
OSHE68 25/06/2015 Put 8.500 0.400 0.400 0.000   600 0.400
OSHCO7 25/06/2015 Call 8.750 0.535 0.535 0.000   0 0.535
OSHCP7 25/06/2015 Put 8.750 0.510 0.510 0.000   0 0.510
OSHEJ8 25/06/2015 Call 9.000 0.415 0.415 0.000   1,030 0.415
OSHEK8 25/06/2015 Put 9.000 0.640 0.640 0.000   47 0.640
OSHGL7 25/06/2015 Call 9.250 0.315 0.315 0.000   1,050 0.315
OSHGM7 25/06/2015 Put 9.250 0.790 0.790 0.000   0 0.790
OSHIN8 25/06/2015 Call 9.500 0.235 0.235 0.000   0 0.235
OSHIO8 25/06/2015 Put 9.500 0.960 0.960 0.000   0 0.960
OSHG77 25/06/2015 Call 9.750 0.175 0.175 0.000   0 0.175
OSHG87 25/06/2015 Put 9.750 1.150 1.150 0.000   0 1.150
OSHL98 25/06/2015 Call 10.000 0.125 0.125 0.000   1,730 0.125
OSHLA8 25/06/2015 Put 10.000 1.365 1.365 0.000   200 1.365
OSHGP7 25/06/2015 Call 10.250 0.090 0.090 0.000   0 0.090
OSHGQ7 25/06/2015 Put 10.250 1.600 1.600 0.000   0 1.600
OSHE19 25/06/2015 Call 10.500 0.065 0.065 0.000   0 0.065
OSHE29 25/06/2015 Put 10.500 1.845 1.845 0.000   0 1.845
OSHG97 25/06/2015 Call 10.750 0.050 0.050 0.000   0 0.050
OSHGK7 25/06/2015 Put 10.750 2.090 2.090 0.000   0 2.090
OSHN59 25/06/2015 Call 11.000 0.035 0.035 0.000   45 0.035
OSHN69 25/06/2015 Put 11.000 2.340 2.340 0.000   10 2.340
OSHGR7 25/06/2015 Call 11.250 0.030 0.030 0.000   0 0.030
OSHGS7 25/06/2015 Put 11.250 2.585 2.585 0.000   0 2.585
OSHD57 25/06/2015 Call 11.500 0.020 0.020 0.000   0 0.020
OSHD67 25/06/2015 Put 11.500 2.835 2.835 0.000   0 2.835
OSHFQ7 25/06/2015 Call 12.000 0.010 0.010 0.000   0 0.010
OSHFR7 25/06/2015 Put 12.000 3.335 3.335 0.000   0 3.335
OSHMV7 24/09/2015 Call 0.010 8.620 8.620 0.000   0 8.620
OSHSS9 24/09/2015 Call 6.000 2.810 2.810 0.000   0 2.810
OSHST9 24/09/2015 Put 6.000 0.045 0.045 0.000   0 0.045
OSHR37 24/09/2015 Call 6.250 2.565 2.565 0.000   0 2.565
OSHR47 24/09/2015 Put 6.250 0.050 0.050 0.000   0 0.050
OSHPX9 24/09/2015 Call 6.500 2.335 2.335 0.000   0 2.335
OSHPY9 24/09/2015 Put 6.500 0.065 0.065 0.000   0 0.065
OSHNN7 24/09/2015 Call 6.750 2.115 2.115 0.000   0 2.115
OSHNO7 24/09/2015 Put 6.750 0.090 0.090 0.000   0 0.090
OSHPS9 24/09/2015 Call 7.000 1.895 1.895 0.000   0 1.895
OSHPT9 24/09/2015 Put 7.000 0.120 0.120 0.000   0 0.120
OSHM97 24/09/2015 Call 7.250 1.685 1.685 0.000   0 1.685
OSHMA7 24/09/2015 Put 7.250 0.155 0.155 0.000   0 0.155
OSHP89 24/09/2015 Call 7.500 1.485 1.485 0.000   0 1.485
OSHP99 24/09/2015 Put 7.500 0.200 0.200 0.000   30 0.200
OSHLW7 24/09/2015 Call 7.750 1.290 1.290 0.000   0 1.290
OSHLX7 24/09/2015 Put 7.750 0.255 0.255 0.000   0 0.255
OSHPQ9 24/09/2015 Call 8.000 1.110 1.110 0.000   0 1.110
OSHPR9 24/09/2015 Put 8.000 0.320 0.320 0.000   0 0.320
OSHM77 24/09/2015 Call 8.250 0.940 0.940 0.000   0 0.940
OSHM87 24/09/2015 Put 8.250 0.400 0.400 0.000   108 0.400
OSHP49 24/09/2015 Call 8.500 0.785 0.785 0.000   0 0.785
OSHP59 24/09/2015 Put 8.500 0.495 0.495 0.000   0 0.495
OSHM17 24/09/2015 Call 8.750 0.650 0.650 0.000   120 0.650
OSHM27 24/09/2015 Put 8.750 0.610 0.610 0.000   237 0.610
OSHPO9 24/09/2015 Call 9.000 0.530 0.530 0.000   0 0.530
OSHPP9 24/09/2015 Put 9.000 0.740 0.740 0.000   0 0.740
OSHM37 24/09/2015 Call 9.250 0.425 0.425 0.000   60 0.425
OSHM47 24/09/2015 Put 9.250 0.885 0.885 0.000   0 0.885
OSHP69 24/09/2015 Call 9.500 0.335 0.335 0.335 1 1 0.335
OSHP79 24/09/2015 Put 9.500 1.050 1.050 0.000   0 1.050
OSHLY7 24/09/2015 Call 9.750 0.260 0.260 0.265 100 100 0.260
OSHLZ7 24/09/2015 Put 9.750 1.230 1.230 0.000   0 1.230
OSHPK9 24/09/2015 Call 10.000 0.200 0.200 0.000   100 0.200
OSHPL9 24/09/2015 Put 10.000 1.430 1.430 0.000   0 1.430
OSHM57 24/09/2015 Call 10.250 0.155 0.155 0.000   0 0.155
OSHM67 24/09/2015 Put 10.250 1.640 1.640 0.000   0 1.640
OSHP29 24/09/2015 Call 10.500 0.115 0.115 0.000   0 0.115
OSHP39 24/09/2015 Put 10.500 1.870 1.870 0.000   0 1.870
OSHMB7 24/09/2015 Call 10.750 0.085 0.085 0.000   0 0.085
OSHMC7 24/09/2015 Put 10.750 2.105 2.105 0.000   0 2.105
OSHPM9 24/09/2015 Call 11.000 0.065 0.065 0.000   0 0.065
OSHPN9 24/09/2015 Put 11.000 2.345 2.345 0.000   0 2.345
OSHD77 24/09/2015 Call 11.500 0.040 0.040 0.000   0 0.040
OSHD87 24/09/2015 Put 11.500 2.835 2.835 0.000   0 2.835
OSHFS7 24/09/2015 Call 12.000 0.030 0.030 0.000   0 0.030
OSHFT7 24/09/2015 Put 12.000 3.330 3.330 0.000   0 3.330
OSHQK7 17/12/2015 Call 6.000 2.765 2.765 0.000   0 2.765
OSHQL7 17/12/2015 Put 6.000 0.040 0.040 0.000   0 0.040
OSHTD8 17/12/2015 Call 6.500 2.310 2.310 0.000   0 2.310
OSHTE8 17/12/2015 Put 6.500 0.080 0.080 0.000   600 0.080
OSHLH7 17/12/2015 Call 7.000 1.890 1.890 0.000   0 1.890
OSHLI7 17/12/2015 Put 7.000 0.150 0.150 0.000   100 0.150
OSHGT7 17/12/2015 Call 7.500 1.515 1.515 0.000   0 1.515
OSHGU7 17/12/2015 Put 7.500 0.265 0.265 0.000   0 0.265
OSHT98 17/12/2015 Call 8.000 1.185 1.185 0.000   95 1.185
OSHTA8 17/12/2015 Put 8.000 0.420 0.420 0.000   150 0.420
OSHGV7 17/12/2015 Call 8.500 0.905 0.905 0.000   0 0.905
OSHGW7 17/12/2015 Put 8.500 0.630 0.630 0.000   50 0.630
OSHI27 17/12/2015 Call 9.000 0.675 0.675 0.000   30 0.675
OSHI37 17/12/2015 Put 9.000 0.895 0.895 0.000   50 0.895
OSHUS8 17/12/2015 Call 9.500 0.490 0.490 0.000   679 0.490
OSHUT8 17/12/2015 Put 9.500 1.210 1.210 0.000   0 1.210
OSHGZ7 17/12/2015 Call 10.000 0.345 0.345 0.000   0 0.345
OSHI17 17/12/2015 Put 10.000 1.570 1.570 0.000   0 1.570
OSHE39 17/12/2015 Call 10.500 0.235 0.235 0.000   100 0.235
OSHE49 17/12/2015 Put 10.500 1.970 1.970 0.000   0 1.970
OSHGX7 17/12/2015 Call 11.000 0.155 0.155 0.000   50 0.155
OSHGY7 17/12/2015 Put 11.000 2.405 2.405 0.000   0 2.405
OSHI47 17/12/2015 Call 11.500 0.100 0.100 0.000   0 0.100
OSHI57 17/12/2015 Put 11.500 2.865 2.865 0.000   0 2.865
OSHI77 17/12/2015 Call 12.000 0.060 0.060 0.000   0 0.060
OSHI87 17/12/2015 Put 12.000 3.345 3.345 0.000   0 3.345
OSHQM7 23/03/2016 Call 6.000 2.745 2.745 0.000   0 2.745
OSHQN7 23/03/2016 Put 6.000 0.015 0.015 0.000   0 0.015
OSHNP7 23/03/2016 Call 6.500 2.255 2.255 0.000   0 2.255
OSHNQ7 23/03/2016 Put 6.500 0.040 0.040 0.000   0 0.040
OSHMP7 23/03/2016 Call 7.000 1.790 1.790 0.000   0 1.790
OSHMQ7 23/03/2016 Put 7.000 0.095 0.095 0.000   0 0.095
OSHMH7 23/03/2016 Call 7.500 1.370 1.370 0.000   0 1.370
OSHMI7 23/03/2016 Put 7.500 0.200 0.200 0.000   0 0.200
OSHMT7 23/03/2016 Call 8.000 1.020 1.020 0.000   0 1.020
OSHMU7 23/03/2016 Put 8.000 0.350 0.350 0.000   0 0.350
OSHMF7 23/03/2016 Call 8.500 0.730 0.730 0.000   0 0.730
OSHMG7 23/03/2016 Put 8.500 0.570 0.570 0.000   0 0.570
OSHMR7 23/03/2016 Call 9.000 0.510 0.510 0.000   0 0.510
OSHMS7 23/03/2016 Put 9.000 0.845 0.845 0.000   0 0.845
OSHMJ7 23/03/2016 Call 9.500 0.340 0.340 0.000   0 0.340
OSHMK7 23/03/2016 Put 9.500 1.180 1.180 0.000   0 1.180
OSHML7 23/03/2016 Call 10.000 0.220 0.220 0.000   0 0.220
OSHMM7 23/03/2016 Put 10.000 1.550 1.550 0.000   0 1.550
OSHMD7 23/03/2016 Call 10.500 0.140 0.140 0.000   0 0.140
OSHME7 23/03/2016 Put 10.500 1.965 1.965 0.000   0 1.965
OSHMN7 23/03/2016 Call 11.000 0.085 0.085 0.000   0 0.085
OSHMO7 23/03/2016 Put 11.000 2.400 2.400 0.000   0 2.400
OSHGS9 23/06/2016 Call 6.000 2.805 2.805 0.000   0 2.805
OSHGT9 23/06/2016 Put 6.000 0.160 0.160 0.000   100 0.160
OSHFZ7 22/12/2016 Call 7.000 2.005 2.005 0.000   0 2.005
OSHFY7 22/12/2016 Put 7.000 0.390 0.390 0.000   0 0.390
OSHG17 22/12/2016 Call 8.000 1.395 1.395 0.000   0 1.395
OSHG27 22/12/2016 Put 8.000 0.755 0.755 0.000   0 0.755
OSHTY9 22/12/2016 Call 9.000 0.930 0.930 0.000   369 0.930
OSHTZ9 22/12/2016 Put 9.000 1.265 1.265 0.000   0 1.265
OSHG47 22/12/2016 Call 10.000 0.600 0.600 0.000   0 0.600
OSHG37 22/12/2016 Put 10.000 1.895 1.895 0.000   0 1.895
OSHV79 22/12/2016 Call 10.500 0.475 0.475 0.000   80 0.475
OSHV89 22/12/2016 Put 10.500 2.250 2.250 0.000   0 2.250
OSHFU7 22/12/2016 Call 11.000 0.375 0.375 0.000   0 0.375
OSHFV7 22/12/2016 Put 11.000 2.635 2.635 0.000   0 2.635
OSHFX7 22/12/2016 Call 12.000 0.225 0.225 0.000   0 0.225
OSHFW7 22/12/2016 Put 12.000 3.465 3.465 0.000   0 3.465

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.