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 7.190 Down -0.080 7.140 7.220 7.200 7.220 7.130 5,137,940 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHB89 28/07/2016 Call 0.010 7.175 7.175 7.200 100 100 7.175
OSHB29 28/07/2016 Call 4.700 2.490 2.490 0.000   0 2.490
OSHB39 28/07/2016 Put 4.700 0.000 0.000 0.000   200 0.000
OSHZQ8 28/07/2016 Call 4.800 2.390 2.390 0.000   0 2.390
OSHZR8 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
OSHZY8 28/07/2016 Call 4.900 2.290 2.290 0.000   0 2.290
OSHB19 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
OSHZM8 28/07/2016 Call 5.000 2.190 2.190 0.000   0 2.190
OSHZN8 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
OSHZU8 28/07/2016 Call 5.250 1.940 1.940 0.000   0 1.940
OSHZV8 28/07/2016 Put 5.250 0.000 0.000 0.000   0 0.000
OSHZE8 28/07/2016 Call 5.500 1.690 1.690 0.000   0 1.690
OSHZF8 28/07/2016 Put 5.500 0.000 0.000 0.000   320 0.000
OSHZI8 28/07/2016 Call 5.750 1.445 1.445 0.000   0 1.445
OSHZJ8 28/07/2016 Put 5.750 0.000 0.000 0.000   345 0.000
OSHB69 28/07/2016 Call 6.000 1.195 1.195 0.000   0 1.195
OSHB79 28/07/2016 Put 6.000 0.000 0.000 0.000   1,563 0.000
OSHZS8 28/07/2016 Call 6.250 0.945 0.945 0.000   200 0.945
OSHZT8 28/07/2016 Put 6.250 0.000 0.000 0.000   2,132 0.000
OSHZG8 28/07/2016 Call 6.500 0.700 0.700 0.000   620 0.700
OSHZH8 28/07/2016 Put 6.500 0.000 0.000 0.000   887 0.000
OSHKS9 28/07/2016 Call 6.510 0.690 0.690 0.000   0 0.690
OSHKR9 28/07/2016 Put 6.510 0.000 0.000 0.000   20 0.000
OSHZK8 28/07/2016 Call 6.750 0.460 0.460 0.000   1,220 0.460
OSHZL8 28/07/2016 Put 6.750 0.000 0.000 0.000   1,615 0.000
OSHKT9 28/07/2016 Call 6.760 0.450 0.450 0.000   58 0.450
OSHKU9 28/07/2016 Put 6.760 0.000 0.000 0.000   0 0.000
OSHB49 28/07/2016 Call 7.000 0.235 0.235 0.000   2,939 0.235
OSHB59 28/07/2016 Put 7.000 0.015 0.015 0.000   378 0.015
OSHKW9 28/07/2016 Call 7.010 0.230 0.230 0.000   200 0.230
OSHKV9 28/07/2016 Put 7.010 0.020 0.020 0.000   135 0.020
OSHZW8 28/07/2016 Call 7.250 0.075 0.075 0.000   6,544 0.075
OSHZX8 28/07/2016 Put 7.250 0.125 0.125 0.000   375 0.125
OSHJP9 28/07/2016 Call 7.260 0.070 0.070 0.000   100 0.070
OSHJQ9 28/07/2016 Put 7.260 0.130 0.130 0.000   0 0.130
OSHZC8 28/07/2016 Call 7.500 0.010 0.010 0.000   3,705 0.010
OSHZD8 28/07/2016 Put 7.500 0.330 0.330 0.000   630 0.330
OSHJS9 28/07/2016 Call 7.510 0.009 0.009 0.000   0 0.009
OSHJR9 28/07/2016 Put 7.510 0.335 0.335 0.000 80 200 0.335
OSHZO8 28/07/2016 Call 7.750 0.001 0.001 0.000   600 0.001
OSHZP8 28/07/2016 Put 7.750 0.565 0.565 0.000   0 0.565
OSHB99 28/07/2016 Call 8.000 0.000 0.000 0.000   717 0.000
OSHBF9 28/07/2016 Put 8.000 0.815 0.815 0.000   70 0.815
OSHBG9 28/07/2016 Call 8.250 0.000 0.000 0.000   100 0.000
OSHBH9 28/07/2016 Put 8.250 1.060 1.060 0.000   0 1.060
OSHBK9 28/07/2016 Call 8.500 0.000 0.000 0.000   0 0.000
OSHBL9 28/07/2016 Put 8.500 1.310 1.310 0.000   0 1.310
OSHBZ9 28/07/2016 Call 8.750 0.000 0.000 0.000   0 0.000
OSHC19 28/07/2016 Put 8.750 1.560 1.560 0.000   0 1.560
OSHC49 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.000
OSHC59 28/07/2016 Put 9.000 1.810 1.810 0.000   0 1.810
OSHCF9 28/07/2016 Call 9.250 0.000 0.000 0.000   0 0.000
OSHCG9 28/07/2016 Put 9.250 2.060 2.060 0.000   0 2.060
OSHDO9 25/08/2016 Call 0.010 7.190 7.190 0.000   0 7.190
OSHFM9 25/08/2016 Call 4.700 2.505 2.505 0.000   0 2.505
OSHFN9 25/08/2016 Put 4.700 0.002 0.002 0.000   0 0.002
OSHFK9 25/08/2016 Call 4.800 2.405 2.405 0.000   0 2.405
OSHFL9 25/08/2016 Put 4.800 0.002 0.002 0.000   200 0.002
OSHFG9 25/08/2016 Call 4.900 2.305 2.305 0.000   0 2.305
OSHFH9 25/08/2016 Put 4.900 0.003 0.003 0.000   0 0.003
OSHCT9 25/08/2016 Call 5.000 2.205 2.205 0.000   0 2.205
OSHCU9 25/08/2016 Put 5.000 0.004 0.004 0.000   0 0.004
OSHCL9 25/08/2016 Call 5.250 1.955 1.955 0.000   0 1.955
OSHCM9 25/08/2016 Put 5.250 0.008 0.008 0.000   150 0.008
OSHD89 25/08/2016 Call 5.500 1.710 1.710 0.000   0 1.710
OSHD99 25/08/2016 Put 5.500 0.015 0.015 0.020 105 135 0.015
OSHCZ9 25/08/2016 Call 5.750 1.465 1.465 0.000   0 1.465
OSHD19 25/08/2016 Put 5.750 0.020 0.020 0.000   20 0.020
OSHCR9 25/08/2016 Call 6.000 1.230 1.230 0.000   0 1.230
OSHCS9 25/08/2016 Put 6.000 0.030 0.030 0.000   480 0.030
OSHCP9 25/08/2016 Call 6.250 0.995 0.995 0.000   0 0.995
OSHCQ9 25/08/2016 Put 6.250 0.050 0.050 0.000   364 0.050
OSHDM9 25/08/2016 Call 6.500 0.775 0.775 0.000   0 0.775
OSHDN9 25/08/2016 Put 6.500 0.075 0.075 0.000   548 0.075
OSHMC9 25/08/2016 Call 6.510 0.765 0.765 0.000   0 0.765
OSHMB9 25/08/2016 Put 6.510 0.075 0.075 0.000   0 0.075
OSHD69 25/08/2016 Call 6.750 0.565 0.565 0.000   20 0.565
OSHD79 25/08/2016 Put 6.750 0.115 0.115 0.000   109 0.115
OSHMD9 25/08/2016 Call 6.760 0.560 0.560 0.000   0 0.560
OSHME9 25/08/2016 Put 6.760 0.115 0.115 0.000   0 0.115
OSHCX9 25/08/2016 Call 7.000 0.390 0.390 0.000   480 0.390
OSHCY9 25/08/2016 Put 7.000 0.180 0.180 0.000   26 0.180
OSHJ49 25/08/2016 Call 7.010 0.380 0.380 0.240 100 124 0.380
OSHJ39 25/08/2016 Put 7.010 0.185 0.185 0.000   20 0.185
OSHCN9 25/08/2016 Call 7.250 0.245 0.245 0.225 312 6,552 0.245
OSHCO9 25/08/2016 Put 7.250 0.285 0.285 0.000   150 0.285
OSHDK9 25/08/2016 Call 7.500 0.140 0.140 0.000   4,339 0.140
OSHDL9 25/08/2016 Put 7.500 0.430 0.430 0.000   0 0.430
OSHD49 25/08/2016 Call 7.750 0.070 0.070 0.000   6,160 0.070
OSHD59 25/08/2016 Put 7.750 0.615 0.615 0.000   0 0.615
OSHCV9 25/08/2016 Call 8.000 0.035 0.035 0.000   208 0.035
OSHCW9 25/08/2016 Put 8.000 0.830 0.830 0.000   0 0.830
OSHCJ9 25/08/2016 Call 8.250 0.015 0.015 0.000   300 0.015
OSHCK9 25/08/2016 Put 8.250 1.065 1.065 0.000   0 1.065
OSHD29 25/08/2016 Call 8.500 0.005 0.005 0.000   0 0.005
OSHD39 25/08/2016 Put 8.500 1.310 1.310 0.000   0 1.310
OSHDR9 25/08/2016 Call 8.750 0.002 0.002 0.000   0 0.002
OSHDS9 25/08/2016 Put 8.750 1.560 1.560 0.000   0 1.560
OSHDT9 25/08/2016 Call 9.000 0.001 0.001 0.000   0 0.001
OSHDU9 25/08/2016 Put 9.000 1.810 1.810 0.000   0 1.810
OSHDV9 25/08/2016 Call 9.250 0.000 0.000 0.000   0 0.000
OSHDW9 25/08/2016 Put 9.250 2.060 2.060 0.000   0 2.060
OSHJO9 25/08/2016 Call 9.260 0.000 0.000 0.000   0 0.000
OSHJN9 25/08/2016 Put 9.260 2.060 2.060 0.000   0 2.060
OSHL69 25/08/2016 Call 10.250 0.000 0.000 0.000   0 0.000
OSHL79 25/08/2016 Put 10.250 3.060 3.060 0.000   0 3.060
OSHL59 25/08/2016 Call 10.260 0.000 0.000 0.000   0 0.000
OSHL49 25/08/2016 Put 10.260 3.055 3.055 0.000   185 3.055
OSHS68 29/09/2016 Call 0.010 7.165 7.165 0.000   0 7.165
OSHMJ8 29/09/2016 Call 4.600 2.605 2.605 0.000   0 2.605
OSHMK8 29/09/2016 Put 4.600 0.001 0.001 0.000   0 0.001
OSHXC8 29/09/2016 Call 4.700 2.505 2.505 0.000   0 2.505
OSHXD8 29/09/2016 Put 4.700 0.002 0.002 0.000   0 0.002
OSHLD8 29/09/2016 Call 4.800 2.410 2.410 0.000   0 2.410
OSHLE8 29/09/2016 Put 4.800 0.002 0.002 0.000   0 0.002
OSHWN8 29/09/2016 Call 4.900 2.310 2.310 0.000   0 2.310
OSHWO8 29/09/2016 Put 4.900 0.003 0.003 0.000   0 0.003
OSHC98 29/09/2016 Call 5.000 2.210 2.210 0.000   0 2.210
OSHCF8 29/09/2016 Put 5.000 0.004 0.004 0.000   60 0.004
OSHWL8 29/09/2016 Call 5.250 1.965 1.965 0.000   0 1.965
OSHWM8 29/09/2016 Put 5.250 0.010 0.010 0.000   0 0.010
OSHBV8 29/09/2016 Call 5.500 1.725 1.725 0.000   0 1.725
OSHBW8 29/09/2016 Put 5.500 0.020 0.020 0.000   150 0.020
OSHS78 29/09/2016 Call 5.750 1.485 1.485 0.000   0 1.485
OSHS88 29/09/2016 Put 5.750 0.035 0.035 0.000   30 0.035
OSHBM8 29/09/2016 Call 6.000 1.255 1.255 0.000   0 1.255
OSHBO8 29/09/2016 Put 6.000 0.060 0.060 0.000   150 0.060
OSHR68 29/09/2016 Call 6.250 1.030 1.030 0.000   0 1.030
OSHR78 29/09/2016 Put 6.250 0.095 0.095 0.000   3,000 0.095
OSHBX8 29/09/2016 Call 6.500 0.825 0.825 0.000   249 0.825
OSHBY8 29/09/2016 Put 6.500 0.145 0.145 0.000   817 0.145
OSHRJ8 29/09/2016 Call 6.750 0.635 0.635 0.000   0 0.635
OSHRK8 29/09/2016 Put 6.750 0.210 0.210 0.000   1,016 0.210
OSHJ59 29/09/2016 Call 6.760 0.620 0.620 0.000 50 50 0.620
OSHJ69 29/09/2016 Put 6.760 0.215 0.215 0.000 80 380 0.215
OSHBI8 29/09/2016 Call 7.000 0.475 0.475 0.000   2,612 0.475
OSHBJ8 29/09/2016 Put 7.000 0.300 0.300 0.000   500 0.300
OSHR88 29/09/2016 Call 7.250 0.335 0.335 0.340 65 5,286 0.335
OSHR98 29/09/2016 Put 7.250 0.415 0.415 0.000   200 0.415
OSHBZ8 29/09/2016 Call 7.500 0.230 0.230 0.000   4,443 0.230
OSHC18 29/09/2016 Put 7.500 0.560 0.560 0.000   40 0.560
OSHRL8 29/09/2016 Call 7.750 0.150 0.150 0.000   2,695 0.150
OSHRM8 29/09/2016 Put 7.750 0.735 0.735 0.000   0 0.735
OSHMK9 29/09/2016 Call 7.760 0.145 0.145 0.000   228 0.145
OSHMJ9 29/09/2016 Put 7.760 0.735 0.735 0.000   0 0.735
OSHBK8 29/09/2016 Call 8.000 0.090 0.090 0.000   1,100 0.090
OSHBL8 29/09/2016 Put 8.000 0.930 0.930 0.000   70 0.930
OSHL29 29/09/2016 Call 8.010 0.090 0.090 0.000   200 0.090
OSHL39 29/09/2016 Put 8.010 0.935 0.935 0.000   20 0.935
OSHRF8 29/09/2016 Call 8.250 0.055 0.055 0.000   274 0.055
OSHRG8 29/09/2016 Put 8.250 1.150 1.150 0.000   0 1.150
OSHL19 29/09/2016 Call 8.260 0.055 0.055 0.000   0 0.055
OSHKZ9 29/09/2016 Put 8.260 1.155 1.155 0.000   50 1.155
OSHBT8 29/09/2016 Call 8.500 0.030 0.030 0.000   40 0.030
OSHBU8 29/09/2016 Put 8.500 1.380 1.380 0.000   100 1.380
OSHR48 29/09/2016 Call 8.750 0.020 0.020 0.000   87 0.020
OSHR58 29/09/2016 Put 8.750 1.620 1.620 0.000   244 1.620
OSHBP8 29/09/2016 Call 9.000 0.009 0.009 0.000   150 0.009
OSHBQ8 29/09/2016 Put 9.000 1.860 1.860 0.000   235 1.860
OSHRH8 29/09/2016 Call 9.250 0.005 0.005 0.000   0 0.005
OSHRI8 29/09/2016 Put 9.250 2.105 2.105 0.000   0 2.105
OSHBR8 29/09/2016 Call 9.500 0.003 0.003 0.000   0 0.003
OSHBS8 29/09/2016 Put 9.500 2.350 2.350 0.000   0 2.350
OSHTV8 29/09/2016 Call 9.750 0.001 0.001 0.000   0 0.001
OSHTW8 29/09/2016 Put 9.750 2.600 2.600 0.000   0 2.600
OSHCO8 29/09/2016 Call 10.000 0.001 0.001 0.000   0 0.001
OSHCP8 29/09/2016 Put 10.000 2.845 2.845 0.000   0 2.845
OSHEI8 29/09/2016 Call 10.500 0.000 0.000 0.000   0 0.000
OSHEL8 29/09/2016 Put 10.500 3.340 3.340 0.000   0 3.340
OSHIV9 27/10/2016 Call 0.010 7.175 7.175 0.000   0 7.175
OSHJL9 27/10/2016 Call 4.900 2.315 2.315 0.000   0 2.315
OSHJM9 27/10/2016 Put 4.900 0.009 0.009 0.000   0 0.009
OSHJ19 27/10/2016 Call 5.000 2.220 2.220 0.000   0 2.220
OSHJ29 27/10/2016 Put 5.000 0.010 0.010 0.000   0 0.010
OSHI29 27/10/2016 Call 5.250 1.975 1.975 0.000   0 1.975
OSHI39 27/10/2016 Put 5.250 0.020 0.020 0.000   0 0.020
OSHIR9 27/10/2016 Call 5.500 1.735 1.735 0.000   0 1.735
OSHIS9 27/10/2016 Put 5.500 0.040 0.040 0.000   150 0.040
OSHI49 27/10/2016 Call 5.750 1.505 1.505 0.000   0 1.505
OSHI59 27/10/2016 Put 5.750 0.060 0.060 0.000   0 0.060
OSHGV9 27/10/2016 Call 6.000 1.280 1.280 0.000   0 1.280
OSHGW9 27/10/2016 Put 6.000 0.090 0.090 0.000   50 0.090
OSHIH9 27/10/2016 Call 6.250 1.070 1.070 0.000   0 1.070
OSHII9 27/10/2016 Put 6.250 0.135 0.135 0.000   175 0.135
OSHIT9 27/10/2016 Call 6.500 0.875 0.875 0.865 150 221 0.875
OSHIU9 27/10/2016 Put 6.500 0.190 0.190 0.000   0 0.190
OSHI69 27/10/2016 Call 6.750 0.695 0.695 0.000   0 0.695
OSHI79 27/10/2016 Put 6.750 0.265 0.265 0.000   466 0.265
OSHGX9 27/10/2016 Call 7.000 0.535 0.535 0.000   250 0.535
OSHGY9 27/10/2016 Put 7.000 0.355 0.355 0.000   383 0.355
OSHIJ9 27/10/2016 Call 7.250 0.400 0.400 0.000   95 0.400
OSHIK9 27/10/2016 Put 7.250 0.470 0.470 0.000   116 0.470
OSHIP9 27/10/2016 Call 7.500 0.290 0.290 0.000   2,550 0.290
OSHIQ9 27/10/2016 Put 7.500 0.610 0.610 0.000   45 0.610
OSHI89 27/10/2016 Call 7.750 0.200 0.200 0.000   2,250 0.200
OSHI99 27/10/2016 Put 7.750 0.775 0.775 0.000   166 0.775
OSHGZ9 27/10/2016 Call 8.000 0.135 0.135 0.000   1,512 0.135
OSHI19 27/10/2016 Put 8.000 0.965 0.965 0.000   0 0.965
OSHIL9 27/10/2016 Call 8.250 0.090 0.090 0.000   0 0.090
OSHIM9 27/10/2016 Put 8.250 1.175 1.175 0.000   0 1.175
OSHIN9 27/10/2016 Call 8.500 0.060 0.060 0.000   600 0.060
OSHIO9 27/10/2016 Put 8.500 1.400 1.400 0.000   0 1.400
OSHIF9 27/10/2016 Call 8.750 0.035 0.035 0.000   0 0.035
OSHIG9 27/10/2016 Put 8.750 1.630 1.630 0.000   0 1.630
OSHML9 27/10/2016 Call 9.000 0.025 0.025 0.000   0 0.025
OSHMM9 27/10/2016 Put 9.000 1.870 1.870 0.000   0 1.870
OSHMT9 27/10/2016 Call 9.250 0.015 0.015 0.000   0 0.015
OSHMU9 27/10/2016 Put 9.250 2.115 2.115 0.000   0 2.115
OSHKQ9 24/11/2016 Call 0.010 7.185 7.185 0.000   0 7.185
OSHM79 24/11/2016 Call 4.900 2.325 2.325 0.000   0 2.325
OSHM89 24/11/2016 Put 4.900 0.020 0.020 0.000   0 0.020
OSHJX9 24/11/2016 Call 5.000 2.230 2.230 0.000   0 2.230
OSHJY9 24/11/2016 Put 5.000 0.025 0.025 0.000   0 0.025
OSHKE9 24/11/2016 Call 5.250 1.990 1.990 0.000   0 1.990
OSHKF9 24/11/2016 Put 5.250 0.040 0.040 0.000   0 0.040
OSHKK9 24/11/2016 Call 5.500 1.755 1.755 0.000   0 1.755
OSHKL9 24/11/2016 Put 5.500 0.065 0.065 0.000   0 0.065
OSHK89 24/11/2016 Call 5.750 1.530 1.530 0.000   0 1.530
OSHK99 24/11/2016 Put 5.750 0.095 0.095 0.000   0 0.095
OSHJV9 24/11/2016 Call 6.000 1.310 1.310 0.000   0 1.310
OSHJW9 24/11/2016 Put 6.000 0.135 0.135 0.000   0 0.135
OSHKO9 24/11/2016 Call 6.250 1.110 1.110 0.000   0 1.110
OSHKP9 24/11/2016 Put 6.250 0.185 0.185 0.000   0 0.185
OSHKM9 24/11/2016 Call 6.500 0.920 0.920 0.000   0 0.920
OSHKN9 24/11/2016 Put 6.500 0.250 0.250 0.000   0 0.250
OSHK49 24/11/2016 Call 6.750 0.750 0.750 0.000   0 0.750
OSHK59 24/11/2016 Put 6.750 0.330 0.330 0.000   0 0.330
OSHJZ9 24/11/2016 Call 7.000 0.600 0.600 0.000   0 0.600
OSHK19 24/11/2016 Put 7.000 0.430 0.430 0.000   0 0.430
OSHKG9 24/11/2016 Call 7.250 0.470 0.470 0.000   0 0.470
OSHKH9 24/11/2016 Put 7.250 0.545 0.545 0.000   0 0.545
OSHKI9 24/11/2016 Call 7.500 0.360 0.360 0.000   750 0.360
OSHKJ9 24/11/2016 Put 7.500 0.685 0.685 0.000   0 0.685
OSHK69 24/11/2016 Call 7.750 0.270 0.270 0.000   2,750 0.270
OSHK79 24/11/2016 Put 7.750 0.845 0.845 0.000   0 0.845
OSHK29 24/11/2016 Call 8.000 0.195 0.195 0.000   0 0.195
OSHK39 24/11/2016 Put 8.000 1.020 1.020 0.000   0 1.020
OSHKC9 24/11/2016 Call 8.250 0.140 0.140 0.000   0 0.140
OSHKD9 24/11/2016 Put 8.250 1.215 1.215 0.000   0 1.215
OSHKA9 24/11/2016 Call 8.500 0.100 0.100 0.000   0 0.100
OSHKB9 24/11/2016 Put 8.500 1.425 1.425 0.000   0 1.425
OSHKX9 24/11/2016 Call 8.750 0.070 0.070 0.000   0 0.070
OSHKY9 24/11/2016 Put 8.750 1.650 1.650 0.000   0 1.650
OSHMN9 24/11/2016 Call 9.000 0.045 0.045 0.000   0 0.045
OSHMO9 24/11/2016 Put 9.000 1.880 1.880 0.000   0 1.880
OSHMV9 24/11/2016 Call 9.250 0.030 0.030 0.000   0 0.030
OSHMW9 24/11/2016 Put 9.250 2.125 2.125 0.000   0 2.125
OSHYF8 22/12/2016 Call 0.010 7.200 7.200 0.000   0 7.200
OSHML8 22/12/2016 Call 4.570 2.650 2.650 0.000   0 2.650
OSHMM8 22/12/2016 Put 4.570 0.025 0.025 0.000   0 0.025
OSHYG8 22/12/2016 Call 4.670 2.555 2.555 0.000   0 2.555
OSHYH8 22/12/2016 Put 4.670 0.030 0.030 0.000   0 0.030
OSHLF8 22/12/2016 Call 4.770 2.455 2.455 0.000   0 2.455
OSHLG8 22/12/2016 Put 4.770 0.035 0.035 0.000   0 0.035
OSHXR8 22/12/2016 Call 4.870 2.360 2.360 0.000   95 2.360
OSHXS8 22/12/2016 Put 4.870 0.040 0.040 0.000   40 0.040
OSHJK8 22/12/2016 Call 4.970 2.265 2.265 0.000   200 2.265
OSHJL8 22/12/2016 Put 4.970 0.050 0.050 0.000   0 0.050
OSHXP8 22/12/2016 Call 5.220 2.030 2.030 0.000   0 2.030
OSHXQ8 22/12/2016 Put 5.220 0.070 0.070 0.000   750 0.070
OSHJB8 22/12/2016 Call 5.460 1.810 1.810 0.000   0 1.810
OSHJC8 22/12/2016 Put 5.460 0.095 0.095 0.000   331 0.095
OSHXJ8 22/12/2016 Call 5.710 1.590 1.590 0.000   0 1.590
OSHXK8 22/12/2016 Put 5.710 0.125 0.125 0.000   0 0.125
OSHYQ8 22/12/2016 Call 5.720 1.580 1.580 0.000   0 1.580
OSHYR8 22/12/2016 Put 5.720 0.125 0.125 0.000   1,550 0.125
OSHJD8 22/12/2016 Call 5.960 1.380 1.380 0.000   34 1.380
OSHJE8 22/12/2016 Put 5.960 0.165 0.165 0.000   0 0.165
OSHXN8 22/12/2016 Call 6.210 1.185 1.185 0.000   0 1.185
OSHXO8 22/12/2016 Put 6.210 0.215 0.215 0.000   150 0.215
OSHJ78 22/12/2016 Call 6.460 1.000 1.000 0.000   30 1.000
OSHJ88 22/12/2016 Put 6.460 0.280 0.280 0.000   0 0.280
OSHXL8 22/12/2016 Call 6.710 0.830 0.830 0.000   1,080 0.830
OSHXM8 22/12/2016 Put 6.710 0.360 0.360 0.000   1,080 0.360
OSHFZ7 22/12/2016 Call 6.960 0.680 0.680 0.000   900 0.680
OSHFY7 22/12/2016 Put 6.960 0.455 0.455 0.000   790 0.455
OSHYT8 22/12/2016 Call 6.970 0.670 0.670 0.000   57 0.670
OSHYS8 22/12/2016 Put 6.970 0.455 0.455 0.000   20 0.455
OSHXT8 22/12/2016 Call 7.200 0.550 0.550 0.000   0 0.550
OSHXU8 22/12/2016 Put 7.200 0.570 0.570 0.000   70 0.570
OSHJ98 22/12/2016 Call 7.450 0.435 0.435 0.000   460 0.435
OSHJA8 22/12/2016 Put 7.450 0.700 0.700 0.000   20 0.700
OSHYU8 22/12/2016 Call 7.460 0.430 0.430 0.000   533 0.430
OSHYV8 22/12/2016 Put 7.460 0.700 0.700 0.000   0 0.700
OSHXH8 22/12/2016 Call 7.700 0.335 0.335 0.000   119 0.335
OSHXI8 22/12/2016 Put 7.700 0.855 0.855 0.000   0 0.855
OSHG17 22/12/2016 Call 7.950 0.255 0.255 0.000   10 0.255
OSHG27 22/12/2016 Put 7.950 1.025 1.025 0.000   0 1.025
OSHYX8 22/12/2016 Call 7.960 0.255 0.255 0.000   0 0.255
OSHYW8 22/12/2016 Put 7.960 1.025 1.025 0.000   155 1.025
OSHYK8 22/12/2016 Call 8.200 0.195 0.195 0.000   300 0.195
OSHYL8 22/12/2016 Put 8.200 1.215 1.215 0.000   0 1.215
OSHJ89 22/12/2016 Call 8.210 0.190 0.190 0.000   0 0.190
OSHJ79 22/12/2016 Put 8.210 1.205 1.205 0.000   0 1.205
OSHJF8 22/12/2016 Call 8.450 0.140 0.140 0.000   133 0.140
OSHJG8 22/12/2016 Put 8.450 1.415 1.415 0.000   50 1.415
OSHYZ8 22/12/2016 Call 8.460 0.140 0.140 0.000   0 0.140
OSHZ18 22/12/2016 Put 8.460 1.405 1.405 0.000   30 1.405
OSHC29 22/12/2016 Call 8.690 0.105 0.105 0.000   437 0.105
OSHC39 22/12/2016 Put 8.690 1.620 1.620 0.000   0 1.620
OSHJ99 22/12/2016 Call 8.700 0.105 0.105 0.000   0 0.105
OSHJA9 22/12/2016 Put 8.700 1.610 1.610 0.000   0 1.610
OSHTY9 22/12/2016 Call 8.940 0.075 0.075 0.000   369 0.075
OSHTZ9 22/12/2016 Put 8.940 1.845 1.845 0.000   150 1.845
OSHC69 22/12/2016 Call 9.190 0.055 0.055 0.000   0 0.055
OSHC79 22/12/2016 Put 9.190 2.075 2.075 0.000   0 2.075
OSHJC9 22/12/2016 Call 9.200 0.055 0.055 0.000   0 0.055
OSHJB9 22/12/2016 Put 9.200 2.055 2.055 0.000   105 2.055
OSHJH8 22/12/2016 Call 9.440 0.040 0.040 0.000   0 0.040
OSHJI8 22/12/2016 Put 9.440 2.310 2.310 0.000   0 2.310
OSHG47 22/12/2016 Call 9.940 0.020 0.020 0.000   0 0.020
OSHG37 22/12/2016 Put 9.940 2.795 2.795 0.000   0 2.795
OSHV79 22/12/2016 Call 10.430 0.009 0.009 0.000   0 0.009
OSHV89 22/12/2016 Put 10.430 3.275 3.275 0.000   0 3.275
OSHFU7 22/12/2016 Call 10.930 0.004 0.004 0.000   0 0.004
OSHFV7 22/12/2016 Put 10.930 3.770 3.770 0.000   0 3.770
OSHFX7 22/12/2016 Call 11.920 0.001 0.001 0.000   0 0.001
OSHFW7 22/12/2016 Put 11.920 4.755 4.755 0.000   0 4.755
OSHF49 30/03/2017 Call 0.010 7.200 7.200 0.000   0 7.200
OSHZ28 30/03/2017 Call 4.400 2.830 2.830 0.000   0 2.830
OSHZ38 30/03/2017 Put 4.400 0.060 0.060 0.000   0 0.060
OSHWT8 30/03/2017 Call 4.600 2.650 2.650 0.000   0 2.650
OSHWU8 30/03/2017 Put 4.600 0.075 0.075 0.000   0 0.075
OSHFO9 30/03/2017 Call 4.700 2.555 2.555 0.000   0 2.555
OSHFP9 30/03/2017 Put 4.700 0.085 0.085 0.000   0 0.085
OSHWP8 30/03/2017 Call 4.800 2.460 2.460 0.000   0 2.460
OSHWQ8 30/03/2017 Put 4.800 0.095 0.095 0.000   0 0.095
OSHFI9 30/03/2017 Call 4.900 2.370 2.370 0.000   0 2.370
OSHFJ9 30/03/2017 Put 4.900 0.105 0.105 0.000   0 0.105
OSHSH8 30/03/2017 Call 5.000 2.280 2.280 0.000   0 2.280
OSHSI8 30/03/2017 Put 5.000 0.115 0.115 0.000   500 0.115
OSHE89 30/03/2017 Call 5.250 2.060 2.060 0.000   0 2.060
OSHE99 30/03/2017 Put 5.250 0.145 0.145 0.000   0 0.145
OSHS98 30/03/2017 Call 5.500 1.845 1.845 0.000   0 1.845
OSHSA8 30/03/2017 Put 5.500 0.185 0.185 0.000   248 0.185
OSHEJ9 30/03/2017 Call 5.750 1.645 1.645 0.000   0 1.645
OSHEK9 30/03/2017 Put 5.750 0.230 0.230 0.000   0 0.230
OSHS28 30/03/2017 Call 6.000 1.455 1.455 0.000   0 1.455
OSHS38 30/03/2017 Put 6.000 0.285 0.285 0.000   0 0.285
OSHE49 30/03/2017 Call 6.250 1.270 1.270 0.000   0 1.270
OSHE59 30/03/2017 Put 6.250 0.355 0.355 0.000   0 0.355
OSHRR8 30/03/2017 Call 6.500 1.100 1.100 0.000   8 1.100
OSHRS8 30/03/2017 Put 6.500 0.435 0.435 0.000   0 0.435
OSHEH9 30/03/2017 Call 6.750 0.940 0.940 0.000   0 0.940
OSHEI9 30/03/2017 Put 6.750 0.525 0.525 0.000   0 0.525
OSHRZ8 30/03/2017 Call 7.000 0.800 0.800 0.000   0 0.800
OSHS18 30/03/2017 Put 7.000 0.635 0.635 0.000   10 0.635
OSHE29 30/03/2017 Call 7.250 0.675 0.675 0.000   1 0.675
OSHE39 30/03/2017 Put 7.250 0.755 0.755 0.000   0 0.755
OSHRP8 30/03/2017 Call 7.500 0.560 0.560 0.000   100 0.560
OSHRQ8 30/03/2017 Put 7.500 0.885 0.885 0.000   0 0.885
OSHEF9 30/03/2017 Call 7.750 0.460 0.460 0.000   0 0.460
OSHEG9 30/03/2017 Put 7.750 1.040 1.040 0.000   0 1.040
OSHRT8 30/03/2017 Call 8.000 0.375 0.375 0.000   2,000 0.375
OSHRU8 30/03/2017 Put 8.000 1.200 1.200 0.000   0 1.200
OSHJJ9 30/03/2017 Call 8.010 0.370 0.370 0.000   0 0.370
OSHJK9 30/03/2017 Put 8.010 1.200 1.200 0.000   0 1.200
OSHE69 30/03/2017 Call 8.250 0.305 0.305 0.000   250 0.305
OSHE79 30/03/2017 Put 8.250 1.375 1.375 0.000   0 1.375
OSHS48 30/03/2017 Call 8.500 0.245 0.245 0.000   900 0.245
OSHS58 30/03/2017 Put 8.500 1.565 1.565 0.000   0 1.565
OSHJI9 30/03/2017 Call 8.510 0.240 0.240 0.000   22 0.240
OSHJH9 30/03/2017 Put 8.510 1.560 1.560 0.000   0 1.560
OSHGR9 30/03/2017 Call 8.750 0.195 0.195 0.205 150 150 0.195
OSHGU9 30/03/2017 Put 8.750 1.765 1.765 0.000   0 1.765
OSHRV8 30/03/2017 Call 9.000 0.155 0.155 0.000   500 0.155
OSHRW8 30/03/2017 Put 9.000 1.970 1.970 0.000   0 1.970
OSHJF9 30/03/2017 Call 9.010 0.150 0.150 0.000   0 0.150
OSHJG9 30/03/2017 Put 9.010 1.965 1.965 0.000   335 1.965
OSHMX9 30/03/2017 Call 9.250 0.120 0.120 0.000   0 0.120
OSHMY9 30/03/2017 Put 9.250 2.190 2.190 0.000   0 2.190
OSHRN8 30/03/2017 Call 9.500 0.090 0.090 0.000   0 0.090
OSHRO8 30/03/2017 Put 9.500 2.410 2.410 0.000   0 2.410
OSHJE9 30/03/2017 Call 9.510 0.090 0.090 0.000   0 0.090
OSHJD9 30/03/2017 Put 9.510 2.395 2.395 0.000   0 2.395
OSHRX8 30/03/2017 Call 10.000 0.055 0.055 0.000   0 0.055
OSHRY8 30/03/2017 Put 10.000 2.870 2.870 0.000   0 2.870
OSHUG8 30/03/2017 Call 10.500 0.030 0.030 0.000   0 0.030
OSHUH8 30/03/2017 Put 10.500 3.350 3.350 0.000   0 3.350
OSHM69 29/06/2017 Call 0.010 7.225 7.225 0.000   0 7.225
OSHZ48 29/06/2017 Call 4.400 2.850 2.850 0.000   0 2.850
OSHZ58 29/06/2017 Put 4.400 0.095 0.095 0.000   0 0.095
OSHYD8 29/06/2017 Call 4.600 2.670 2.670 0.000   0 2.670
OSHYE8 29/06/2017 Put 4.600 0.115 0.115 0.000   0 0.115
OSHY78 29/06/2017 Call 4.800 2.495 2.495 0.000   0 2.495
OSHY88 29/06/2017 Put 4.800 0.140 0.140 0.000   0 0.140
OSHM99 29/06/2017 Call 4.900 2.410 2.410 0.000   0 2.410
OSHMA9 29/06/2017 Put 4.900 0.150 0.150 0.000   0 0.150
OSHYB8 29/06/2017 Call 5.000 2.320 2.320 0.000   0 2.320
OSHYC8 29/06/2017 Put 5.000 0.165 0.165 0.000   0 0.165
OSHLC9 29/06/2017 Call 5.250 2.110 2.110 0.000   0 2.110
OSHLD9 29/06/2017 Put 5.250 0.200 0.200 0.000   0 0.200
OSHY98 29/06/2017 Call 5.500 1.910 1.910 0.000   0 1.910
OSHYA8 29/06/2017 Put 5.500 0.245 0.245 0.000   0 0.245
OSHLG9 29/06/2017 Call 5.750 1.720 1.720 0.000   0 1.720
OSHLH9 29/06/2017 Put 5.750 0.300 0.300 0.000   0 0.300
OSHY38 29/06/2017 Call 6.000 1.535 1.535 0.000   0 1.535
OSHY48 29/06/2017 Put 6.000 0.365 0.365 0.000   0 0.365
OSHLA9 29/06/2017 Call 6.250 1.365 1.365 0.000   0 1.365
OSHLB9 29/06/2017 Put 6.250 0.435 0.435 0.000   0 0.435
OSHXY8 29/06/2017 Call 6.500 1.205 1.205 0.000   0 1.205
OSHXZ8 29/06/2017 Put 6.500 0.525 0.525 0.000   0 0.525
OSHLK9 29/06/2017 Call 6.750 1.055 1.055 0.000   0 1.055
OSHLL9 29/06/2017 Put 6.750 0.620 0.620 0.000   0 0.620
OSHY58 29/06/2017 Call 7.000 0.925 0.925 0.000   0 0.925
OSHY68 29/06/2017 Put 7.000 0.730 0.730 0.000   0 0.730
OSHL89 29/06/2017 Call 7.250 0.800 0.800 0.000   0 0.800
OSHL99 29/06/2017 Put 7.250 0.855 0.855 0.000   0 0.855
OSHXV8 29/06/2017 Call 7.500 0.680 0.680 0.000   0 0.680
OSHXW8 29/06/2017 Put 7.500 0.985 0.985 0.000   0 0.985
OSHLI9 29/06/2017 Call 7.750 0.585 0.585 0.000   0 0.585
OSHLJ9 29/06/2017 Put 7.750 1.135 1.135 0.000   0 1.135
OSHY18 29/06/2017 Call 8.000 0.490 0.490 0.000   40 0.490
OSHY28 29/06/2017 Put 8.000 1.295 1.295 0.000   0 1.295
OSHLE9 29/06/2017 Call 8.250 0.410 0.410 0.000   0 0.410
OSHLF9 29/06/2017 Put 8.250 1.465 1.465 0.000   0 1.465
OSHYM8 29/06/2017 Call 8.500 0.345 0.345 0.000   0 0.345
OSHYN8 29/06/2017 Put 8.500 1.640 1.640 0.000   0 1.640
OSHMH9 29/06/2017 Call 8.750 0.280 0.280 0.000   0 0.280
OSHMI9 29/06/2017 Put 8.750 1.830 1.830 0.000   0 1.830
OSHYO8 29/06/2017 Call 9.000 0.235 0.235 0.000   0 0.235
OSHYP8 29/06/2017 Put 9.000 2.030 2.030 0.000   0 2.030
OSHMZ9 29/06/2017 Call 9.250 0.190 0.190 0.000   0 0.190
OSHN19 29/06/2017 Put 9.250 2.235 2.235 0.000   0 2.235
OSHC89 29/06/2017 Call 9.500 0.155 0.155 0.000   0 0.155
OSHC99 29/06/2017 Put 9.500 2.455 2.455 0.000   0 2.455
OSHFQ9 28/09/2017 Call 4.600 2.705 2.705 0.000   0 2.705
OSHFR9 28/09/2017 Put 4.600 0.145 0.145 0.000   0 0.145
OSHEZ9 28/09/2017 Call 4.800 2.535 2.535 0.000   0 2.535
OSHF19 28/09/2017 Put 4.800 0.175 0.175 0.000   0 0.175
OSHEX9 28/09/2017 Call 5.000 2.375 2.375 0.000   0 2.375
OSHEY9 28/09/2017 Put 5.000 0.210 0.210 0.000   0 0.210
OSHEN9 28/09/2017 Call 5.500 1.985 1.985 0.000   0 1.985
OSHEO9 28/09/2017 Put 5.500 0.315 0.315 0.000   0 0.315
OSHF29 28/09/2017 Call 6.000 1.630 1.630 0.000   0 1.630
OSHF39 28/09/2017 Put 6.000 0.455 0.455 0.000   0 0.455
OSHEP9 28/09/2017 Call 6.500 1.315 1.315 0.000   0 1.315
OSHEQ9 28/09/2017 Put 6.500 0.635 0.635 0.000   0 0.635
OSHEV9 28/09/2017 Call 7.000 1.040 1.040 0.000   10 1.040
OSHEW9 28/09/2017 Put 7.000 0.850 0.850 0.000   0 0.850
OSHER9 28/09/2017 Call 7.500 0.810 0.810 0.000   0 0.810
OSHES9 28/09/2017 Put 7.500 1.110 1.110 0.000   0 1.110
OSHEL9 28/09/2017 Call 8.000 0.615 0.615 0.000   0 0.615
OSHEM9 28/09/2017 Put 8.000 1.410 1.410 0.000   0 1.410
OSHET9 28/09/2017 Call 8.500 0.460 0.460 0.000   200 0.460
OSHEU9 28/09/2017 Put 8.500 1.750 1.750 0.000   0 1.750
OSHF99 28/09/2017 Call 9.000 0.335 0.335 0.000   0 0.335
OSHFF9 28/09/2017 Put 9.000 2.125 2.125 0.000   0 2.125
OSHMP9 28/09/2017 Call 9.500 0.250 0.250 0.000   0 0.250
OSHMQ9 28/09/2017 Put 9.500 2.535 2.535 0.000   0 2.535
OSHM49 21/12/2017 Call 4.800 2.575 2.575 0.000   0 2.575
OSHM59 21/12/2017 Put 4.800 0.215 0.215 0.000   0 0.215
OSHM29 21/12/2017 Call 5.000 2.415 2.415 0.000   0 2.415
OSHM39 21/12/2017 Put 5.000 0.255 0.255 0.000   0 0.255
OSHLS9 21/12/2017 Call 5.500 2.040 2.040 0.000   0 2.040
OSHLT9 21/12/2017 Put 5.500 0.370 0.370 0.000   0 0.370
OSHLZ9 21/12/2017 Call 6.000 1.695 1.695 0.000   0 1.695
OSHM19 21/12/2017 Put 6.000 0.520 0.520 0.000   0 0.520
OSHLQ9 21/12/2017 Call 6.500 1.395 1.395 0.000   0 1.395
OSHLR9 21/12/2017 Put 6.500 0.705 0.705 0.000   0 0.705
OSHLU9 21/12/2017 Call 7.000 1.130 1.130 0.000   0 1.130
OSHLW9 21/12/2017 Put 7.000 0.930 0.930 0.000   0 0.930
OSHLM9 21/12/2017 Call 7.500 0.900 0.900 0.000   0 0.900
OSHLN9 21/12/2017 Put 7.500 1.195 1.195 0.000   0 1.195
OSHLX9 21/12/2017 Call 8.000 0.705 0.705 0.000   0 0.705
OSHLY9 21/12/2017 Put 8.000 1.490 1.490 0.000   0 1.490
OSHLO9 21/12/2017 Call 8.500 0.545 0.545 0.000   0 0.545
OSHLP9 21/12/2017 Put 8.500 1.825 1.825 0.000   0 1.825
OSHMF9 21/12/2017 Call 9.000 0.420 0.420 0.000   0 0.420
OSHMG9 21/12/2017 Put 9.000 2.190 2.190 0.000   0 2.190
OSHMR9 21/12/2017 Call 9.500 0.320 0.320 0.000   0 0.320
OSHMS9 21/12/2017 Put 9.500 2.585 2.585 0.000   0 2.585

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.