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 8.160 Down -0.020 8.100 8.180 8.130 8.190 8.015 7,918,060 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHZ89 26/03/2015 Call 0.010 8.075 8.075 0.000   10,474 8.075
OSHUW7 26/03/2015 Call 5.250 2.910 2.910 0.000   0 2.910
OSHUX7 26/03/2015 Put 5.250 0.000 0.000 0.000   435 0.000
OSHT57 26/03/2015 Call 5.500 2.660 2.660 0.000   0 2.660
OSHT67 26/03/2015 Put 5.500 0.001 0.001 0.000   390 0.001
OSHT77 26/03/2015 Call 5.750 2.415 2.415 0.000   0 2.415
OSHT87 26/03/2015 Put 5.750 0.003 0.003 0.000   861 0.003
OSHYX8 26/03/2015 Call 6.000 2.165 2.165 0.000   0 2.165
OSHYZ8 26/03/2015 Put 6.000 0.006 0.006 0.000   0 0.006
OSHQW7 26/03/2015 Call 6.250 1.915 1.915 0.000   0 1.915
OSHQX7 26/03/2015 Put 6.250 0.010 0.010 0.000   0 0.010
OSHYR8 26/03/2015 Call 6.500 1.665 1.665 0.000   0 1.665
OSHYS8 26/03/2015 Put 6.500 0.020 0.020 0.000   910 0.020
OSHYQ9 26/03/2015 Call 6.750 1.420 1.420 0.000   0 1.420
OSHYR9 26/03/2015 Put 6.750 0.030 0.030 0.000   354 0.030
OSHZ38 26/03/2015 Call 7.000 1.170 1.170 0.000   60 1.170
OSHZ48 26/03/2015 Put 7.000 0.045 0.045 0.000   1,059 0.045
OSHC57 26/03/2015 Call 7.010 1.110 1.110 0.000   40 1.110
OSHC67 26/03/2015 Put 7.010 0.045 0.045 0.000   140 0.045
OSHYW9 26/03/2015 Call 7.250 0.930 0.930 0.000   0 0.930
OSHYX9 26/03/2015 Put 7.250 0.065 0.065 0.000   4,730 0.065
OSHC87 26/03/2015 Call 7.260 0.880 0.880 0.000   0 0.880
OSHC77 26/03/2015 Put 7.260 0.065 0.065 0.000   100 0.065
OSHYP8 26/03/2015 Call 7.500 0.700 0.700 0.000   451 0.700
OSHYQ8 26/03/2015 Put 7.500 0.100 0.100 0.000 125 3,001 0.100
OSHC97 26/03/2015 Call 7.510 0.665 0.665 0.000   100 0.665
OSHCF7 26/03/2015 Put 7.510 0.100 0.100 0.290 100 200 0.100
OSHYS9 26/03/2015 Call 7.750 0.490 0.490 0.000   95 0.490
OSHYT9 26/03/2015 Put 7.750 0.150 0.150 0.165 225 1,763 0.150
OSHCH7 26/03/2015 Call 7.760 0.470 0.470 0.000 60 200 0.470
OSHCG7 26/03/2015 Put 7.760 0.155 0.155 0.000   500 0.155
OSHZ18 26/03/2015 Call 8.000 0.315 0.315 0.000   1,076 0.315
OSHZ28 26/03/2015 Put 8.000 0.235 0.235 0.000   5,462 0.235
OSHCI7 26/03/2015 Call 8.010 0.300 0.300 0.170 125 800 0.300
OSHCJ7 26/03/2015 Put 8.010 0.240 0.240 0.225 100 1,115 0.240
OSHZ29 26/03/2015 Call 8.250 0.180 0.180 0.150 70 4,111 0.180
OSHZ39 26/03/2015 Put 8.250 0.360 0.360 0.000   2,260 0.360
OSHUI7 26/03/2015 Call 8.260 0.175 0.175 0.000   50 0.175
OSHUJ7 26/03/2015 Put 8.260 0.365 0.365 0.000   75 0.365
OSHYN8 26/03/2015 Call 8.500 0.090 0.090 0.070 110 8,042 0.090
OSHYO8 26/03/2015 Put 8.500 0.525 0.525 0.000   362 0.525
OSHUL7 26/03/2015 Call 8.510 0.085 0.085 0.060 25 7,735 0.085
OSHUK7 26/03/2015 Put 8.510 0.530 0.530 0.000   1,679 0.530
OSHZ69 26/03/2015 Call 8.750 0.040 0.040 0.000 125 5,306 0.040
OSHZ79 26/03/2015 Put 8.750 0.730 0.730 0.000   93 0.730
OSHUM7 26/03/2015 Call 8.760 0.040 0.040 0.000   60 0.040
OSHUN7 26/03/2015 Put 8.760 0.735 0.735 0.000   330 0.735
OSHYT8 26/03/2015 Call 9.000 0.015 0.015 0.000   2,941 0.015
OSHYU8 26/03/2015 Put 9.000 0.955 0.955 0.000   895 0.955
OSHWZ7 26/03/2015 Call 9.010 0.015 0.015 0.000   0 0.015
OSHX17 26/03/2015 Put 9.010 0.960 0.960 0.000   800 0.960
OSHYZ9 26/03/2015 Call 9.250 0.005 0.005 0.000   4,158 0.005
OSHZ19 26/03/2015 Put 9.250 1.195 1.195 0.000   30 1.195
OSHRO7 26/03/2015 Call 9.260 0.005 0.005 0.000   500 0.005
OSHRP7 26/03/2015 Put 9.260 1.200 1.200 0.000   1,555 1.200
OSHYL8 26/03/2015 Call 9.500 0.002 0.002 0.000   3,744 0.002
OSHYM8 26/03/2015 Put 9.500 1.445 1.445 0.000   98 1.445
OSHU57 26/03/2015 Call 9.510 0.002 0.002 0.000   0 0.002
OSHU47 26/03/2015 Put 9.510 1.445 1.445 1.510 10 471 1.445
OSHZ49 26/03/2015 Call 9.750 0.000 0.000 0.000   250 0.000
OSHZ59 26/03/2015 Put 9.750 1.695 1.695 0.000   50 1.695
OSHC49 26/03/2015 Call 10.000 0.000 0.000 0.000   166 0.000
OSHC59 26/03/2015 Put 10.000 1.945 1.945 0.000   14 1.945
OSHYU9 26/03/2015 Call 10.250 0.000 0.000 0.000   50 0.000
OSHYV9 26/03/2015 Put 10.250 2.195 2.195 0.000   0 2.195
OSHDY9 26/03/2015 Call 10.500 0.000 0.000 0.000   150 0.000
OSHDZ9 26/03/2015 Put 10.500 2.445 2.445 0.000   0 2.445
OSHBS7 26/03/2015 Call 10.750 0.000 0.000 0.000   0 0.000
OSHBT7 26/03/2015 Put 10.750 2.695 2.695 0.000   0 2.695
OSHN39 26/03/2015 Call 11.000 0.000 0.000 0.000   0 0.000
OSHN49 26/03/2015 Put 11.000 2.945 2.945 0.000   0 2.945
OSHDX7 26/03/2015 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDY7 26/03/2015 Put 11.250 3.195 3.195 0.000   0 3.195
OSHFO7 26/03/2015 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFP7 26/03/2015 Put 11.500 3.440 3.440 0.000   0 3.440
OSHIL7 26/03/2015 Call 12.010 0.000 0.000 0.000   0 0.000
OSHIK7 26/03/2015 Put 12.010 3.935 3.935 0.000   85 3.935
OSHQF7 23/04/2015 Call 0.010 8.090 8.090 0.000   0 8.090
OSHUY7 23/04/2015 Call 5.250 2.910 2.910 0.000   0 2.910
OSHUZ7 23/04/2015 Put 5.250 0.007 0.007 0.000   0 0.007
OSHT97 23/04/2015 Call 5.500 2.660 2.660 0.000   0 2.660
OSHTA7 23/04/2015 Put 5.500 0.010 0.010 0.000   0 0.010
OSHTB7 23/04/2015 Call 5.750 2.415 2.415 0.000   0 2.415
OSHTC7 23/04/2015 Put 5.750 0.020 0.020 0.000   0 0.020
OSHTD7 23/04/2015 Call 6.000 2.165 2.165 0.000   0 2.165
OSHTE7 23/04/2015 Put 6.000 0.025 0.025 0.000   0 0.025
OSHQY7 23/04/2015 Call 6.250 1.915 1.915 0.000   0 1.915
OSHQZ7 23/04/2015 Put 6.250 0.035 0.035 0.000   0 0.035
OSHQI7 23/04/2015 Call 6.500 1.670 1.670 0.000   0 1.670
OSHQJ7 23/04/2015 Put 6.500 0.050 0.050 0.000   1,000 0.050
OSHPK7 23/04/2015 Call 6.750 1.430 1.430 0.000   0 1.430
OSHPL7 23/04/2015 Put 6.750 0.065 0.065 0.000   0 0.065
OSHPM7 23/04/2015 Call 7.000 1.190 1.190 0.000   150 1.190
OSHPN7 23/04/2015 Put 7.000 0.090 0.090 0.000   150 0.090
OSHPO7 23/04/2015 Call 7.250 0.970 0.970 0.000   150 0.970
OSHPP7 23/04/2015 Put 7.250 0.120 0.120 0.000   432 0.120
OSHPQ7 23/04/2015 Call 7.500 0.765 0.765 0.000   311 0.765
OSHPR7 23/04/2015 Put 7.500 0.170 0.170 0.000   300 0.170
OSHPS7 23/04/2015 Call 7.750 0.580 0.580 0.000   505 0.580
OSHPT7 23/04/2015 Put 7.750 0.235 0.235 0.270 63 278 0.235
OSHPU7 23/04/2015 Call 8.000 0.420 0.420 0.000   1,431 0.420
OSHPV7 23/04/2015 Put 8.000 0.325 0.325 0.000   130 0.325
OSHYF7 23/04/2015 Call 8.010 0.410 0.410 0.000   0 0.410
OSHYE7 23/04/2015 Put 8.010 0.325 0.325 0.000   0 0.325
OSHPW7 23/04/2015 Call 8.250 0.285 0.285 0.000   2,151 0.285
OSHPX7 23/04/2015 Put 8.250 0.440 0.440 0.000   1,020 0.440
OSHPY7 23/04/2015 Call 8.500 0.180 0.180 0.000   5,260 0.180
OSHPZ7 23/04/2015 Put 8.500 0.590 0.590 0.000   1,850 0.590
OSHQ17 23/04/2015 Call 8.750 0.105 0.105 0.000   1,210 0.105
OSHQ27 23/04/2015 Put 8.750 0.770 0.770 0.000   160 0.770
OSHQ37 23/04/2015 Call 9.000 0.060 0.060 0.000   520 0.060
OSHQ47 23/04/2015 Put 9.000 0.980 0.980 0.000   29 0.980
OSHQ57 23/04/2015 Call 9.250 0.030 0.030 0.000   34 0.030
OSHQ67 23/04/2015 Put 9.250 1.205 1.205 0.000   0 1.205
OSHQ77 23/04/2015 Call 9.500 0.015 0.015 0.000   0 0.015
OSHQ87 23/04/2015 Put 9.500 1.445 1.445 0.000   0 1.445
OSHQ97 23/04/2015 Call 9.750 0.007 0.007 0.000   0 0.007
OSHQA7 23/04/2015 Put 9.750 1.690 1.690 0.000   0 1.690
OSHQB7 23/04/2015 Call 10.000 0.004 0.004 0.000   0 0.004
OSHQC7 23/04/2015 Put 10.000 1.940 1.940 0.000   0 1.940
OSHQD7 23/04/2015 Call 10.250 0.002 0.002 0.000   0 0.002
OSHQE7 23/04/2015 Put 10.250 2.190 2.190 0.000   0 2.190
OSHQG7 23/04/2015 Call 10.500 0.001 0.001 0.000   0 0.001
OSHQH7 23/04/2015 Put 10.500 2.440 2.440 0.000   0 2.440
OSHSL7 28/05/2015 Call 0.010 8.110 8.110 0.000   0 8.110
OSHV17 28/05/2015 Call 5.250 2.915 2.915 0.000   0 2.915
OSHV27 28/05/2015 Put 5.250 0.025 0.025 0.000   0 0.025
OSHTF7 28/05/2015 Call 5.500 2.665 2.665 0.000   0 2.665
OSHTG7 28/05/2015 Put 5.500 0.035 0.035 0.000   0 0.035
OSHTH7 28/05/2015 Call 5.750 2.415 2.415 0.000   0 2.415
OSHTI7 28/05/2015 Put 5.750 0.045 0.045 0.000   0 0.045
OSHTJ7 28/05/2015 Call 6.000 2.170 2.170 0.000   0 2.170
OSHTK7 28/05/2015 Put 6.000 0.055 0.055 0.000   0 0.055
OSHSM7 28/05/2015 Call 6.250 1.930 1.930 0.000   0 1.930
OSHSN7 28/05/2015 Put 6.250 0.070 0.070 0.000   0 0.070
OSHSO7 28/05/2015 Call 6.500 1.695 1.695 0.000   0 1.695
OSHSP7 28/05/2015 Put 6.500 0.090 0.090 0.000   130 0.090
OSHS37 28/05/2015 Call 6.750 1.465 1.465 0.000   0 1.465
OSHS47 28/05/2015 Put 6.750 0.110 0.110 0.000   0 0.110
OSHSB7 28/05/2015 Call 7.000 1.245 1.245 0.000   0 1.245
OSHSC7 28/05/2015 Put 7.000 0.145 0.145 0.000   60 0.145
OSHRW7 28/05/2015 Call 7.250 1.040 1.040 0.000   300 1.040
OSHRX7 28/05/2015 Put 7.250 0.190 0.190 0.000   150 0.190
OSHS17 28/05/2015 Call 7.500 0.845 0.845 0.000   0 0.845
OSHS27 28/05/2015 Put 7.500 0.250 0.250 0.000   22 0.250
OSHSF7 28/05/2015 Call 7.750 0.670 0.670 0.000   0 0.670
OSHSG7 28/05/2015 Put 7.750 0.325 0.325 0.000   0 0.325
OSHSD7 28/05/2015 Call 8.000 0.515 0.515 0.000   0 0.515
OSHSE7 28/05/2015 Put 8.000 0.415 0.415 0.000   120 0.415
OSHYG7 28/05/2015 Call 8.010 0.510 0.510 0.000 60 60 0.510
OSHYH7 28/05/2015 Put 8.010 0.415 0.415 0.450 200 360 0.415
OSHRU7 28/05/2015 Call 8.250 0.385 0.385 0.000   394 0.385
OSHRV7 28/05/2015 Put 8.250 0.530 0.530 0.000   0 0.530
OSHS77 28/05/2015 Call 8.500 0.275 0.275 0.260 16 766 0.275
OSHS87 28/05/2015 Put 8.500 0.670 0.670 0.000   151 0.670
OSHYJ7 28/05/2015 Call 8.510 0.270 0.270 0.000   0 0.270
OSHYI7 28/05/2015 Put 8.510 0.670 0.670 0.000   35 0.670
OSHSH7 28/05/2015 Call 8.750 0.190 0.190 0.000   618 0.190
OSHSI7 28/05/2015 Put 8.750 0.835 0.835 0.000   0 0.835
OSHWU7 28/05/2015 Call 8.760 0.185 0.185 0.000   0 0.185
OSHWT7 28/05/2015 Put 8.760 0.835 0.835 0.000   0 0.835
OSHRY7 28/05/2015 Call 9.000 0.125 0.125 0.000   68 0.125
OSHRZ7 28/05/2015 Put 9.000 1.025 1.025 0.000   20 1.025
OSHX27 28/05/2015 Call 9.010 0.125 0.125 0.000   0 0.125
OSHX37 28/05/2015 Put 9.010 1.020 1.020 0.000   350 1.020
OSHRS7 28/05/2015 Call 9.250 0.085 0.085 0.000   95 0.085
OSHRT7 28/05/2015 Put 9.250 1.235 1.235 0.000   0 1.235
OSHWV7 28/05/2015 Call 9.260 0.080 0.080 0.000   0 0.080
OSHWW7 28/05/2015 Put 9.260 1.225 1.225 0.000   60 1.225
OSHS57 28/05/2015 Call 9.500 0.055 0.055 0.000   394 0.055
OSHS67 28/05/2015 Put 9.500 1.460 1.460 0.000   0 1.460
OSHWY7 28/05/2015 Call 9.510 0.055 0.055 0.000   0 0.055
OSHWX7 28/05/2015 Put 9.510 1.450 1.450 1.490 10 95 1.450
OSHSJ7 28/05/2015 Call 9.750 0.040 0.040 0.000   0 0.040
OSHSK7 28/05/2015 Put 9.750 1.700 1.700 0.000   0 1.700
OSHS97 28/05/2015 Call 10.000 0.030 0.030 0.000   0 0.030
OSHSA7 28/05/2015 Put 10.000 1.945 1.945 0.000   0 1.945
OSHRQ7 28/05/2015 Call 10.250 0.020 0.020 0.000   0 0.020
OSHRR7 28/05/2015 Put 10.250 2.195 2.195 0.000   0 2.195
OSHI67 25/06/2015 Call 0.010 8.125 8.125 0.000   0 8.125
OSHV37 25/06/2015 Call 5.250 2.920 2.920 0.000   0 2.920
OSHV47 25/06/2015 Put 5.250 0.030 0.030 0.000   0 0.030
OSHE78 25/06/2015 Call 5.500 2.670 2.670 0.000   0 2.670
OSHE88 25/06/2015 Put 5.500 0.045 0.045 0.000   0 0.045
OSHTL7 25/06/2015 Call 5.750 2.425 2.425 0.000   0 2.425
OSHTM7 25/06/2015 Put 5.750 0.060 0.060 0.000   0 0.060
OSHDW8 25/06/2015 Call 6.000 2.185 2.185 0.000   40 2.185
OSHDX8 25/06/2015 Put 6.000 0.075 0.075 0.000   0 0.075
OSHR17 25/06/2015 Call 6.250 1.955 1.955 0.000   0 1.955
OSHR27 25/06/2015 Put 6.250 0.095 0.095 0.000   150 0.095
OSHE98 25/06/2015 Call 6.500 1.730 1.730 0.000   0 1.730
OSHEF8 25/06/2015 Put 6.500 0.120 0.120 0.000   1,000 0.120
OSHNL7 25/06/2015 Call 6.750 1.515 1.515 0.000   0 1.515
OSHNM7 25/06/2015 Put 6.750 0.150 0.150 0.000   70 0.150
OSHE18 25/06/2015 Call 7.000 1.305 1.305 0.000   501 1.305
OSHE28 25/06/2015 Put 7.000 0.190 0.190 0.000   3,070 0.190
OSHYM7 25/06/2015 Call 7.010 1.295 1.295 0.000   0 1.295
OSHYN7 25/06/2015 Put 7.010 0.190 0.190 0.000   120 0.190
OSHLP7 25/06/2015 Call 7.250 1.105 1.105 0.000   308 1.105
OSHLQ7 25/06/2015 Put 7.250 0.235 0.235 0.000   2,843 0.235
OSHE38 25/06/2015 Call 7.500 0.915 0.915 0.000   3,025 0.915
OSHE48 25/06/2015 Put 7.500 0.295 0.295 0.000   225 0.295
OSHI97 25/06/2015 Call 7.750 0.745 0.745 0.000   250 0.745
OSHIF7 25/06/2015 Put 7.750 0.375 0.375 0.000   20 0.375
OSHEG8 25/06/2015 Call 8.000 0.590 0.590 0.000   3,100 0.590
OSHEH8 25/06/2015 Put 8.000 0.475 0.475 0.000   3,094 0.475
OSHYK7 25/06/2015 Call 8.010 0.585 0.585 0.000   0 0.585
OSHYL7 25/06/2015 Put 8.010 0.475 0.475 0.000   50 0.475
OSHGN7 25/06/2015 Call 8.250 0.455 0.455 0.000   741 0.455
OSHGO7 25/06/2015 Put 8.250 0.595 0.595 0.000   141 0.595
OSHTW7 25/06/2015 Call 8.260 0.450 0.450 0.000   0 0.450
OSHTV7 25/06/2015 Put 8.260 0.590 0.590 0.000   120 0.590
OSHE58 25/06/2015 Call 8.500 0.345 0.345 0.000   1,240 0.345
OSHE68 25/06/2015 Put 8.500 0.735 0.735 0.000   815 0.735
OSHTX7 25/06/2015 Call 8.510 0.340 0.340 0.000   0 0.340
OSHTY7 25/06/2015 Put 8.510 0.730 0.730 0.000   750 0.730
OSHCO7 25/06/2015 Call 8.750 0.250 0.250 0.225 220 1,470 0.250
OSHCP7 25/06/2015 Put 8.750 0.895 0.895 0.000   121 0.895
OSHU27 25/06/2015 Call 8.760 0.245 0.245 0.000   100 0.245
OSHU37 25/06/2015 Put 8.760 0.890 0.890 0.000   1,400 0.890
OSHEJ8 25/06/2015 Call 9.000 0.180 0.180 0.000   2,649 0.180
OSHEK8 25/06/2015 Put 9.000 1.075 1.075 0.000   47 1.075
OSHU17 25/06/2015 Call 9.010 0.175 0.175 0.000   100 0.175
OSHTZ7 25/06/2015 Put 9.010 1.070 1.070 0.000   80 1.070
OSHGL7 25/06/2015 Call 9.250 0.125 0.125 0.000   1,550 0.125
OSHGM7 25/06/2015 Put 9.250 1.275 1.275 0.000   0 1.275
OSHUB7 25/06/2015 Call 9.260 0.125 0.125 0.000   0 0.125
OSHUA7 25/06/2015 Put 9.260 1.265 1.265 1.330 2,000 2,280 1.265
OSHIN8 25/06/2015 Call 9.500 0.090 0.090 0.000   0 0.090
OSHIO8 25/06/2015 Put 9.500 1.490 1.490 0.000   0 1.490
OSHZM7 25/06/2015 Call 9.510            
OSHZL7 25/06/2015 Put 9.510            
OSHG77 25/06/2015 Call 9.750 0.060 0.060 0.000   0 0.060
OSHG87 25/06/2015 Put 9.750 1.720 1.720 0.000   0 1.720
OSHZN7 25/06/2015 Call 9.760            
OSHZO7 25/06/2015 Put 9.760            
OSHL98 25/06/2015 Call 10.000 0.045 0.045 0.000   1,730 0.045
OSHLA8 25/06/2015 Put 10.000 1.955 1.955 0.000   320 1.955
OSHZQ7 25/06/2015 Call 10.010            
OSHZP7 25/06/2015 Put 10.010            
OSHGP7 25/06/2015 Call 10.250 0.035 0.035 0.000   0 0.035
OSHGQ7 25/06/2015 Put 10.250 2.200 2.200 0.000   0 2.200
OSHE19 25/06/2015 Call 10.500 0.025 0.025 0.000   0 0.025
OSHE29 25/06/2015 Put 10.500 2.445 2.445 0.000   0 2.445
OSHG97 25/06/2015 Call 10.750 0.020 0.020 0.000   0 0.020
OSHGK7 25/06/2015 Put 10.750 2.695 2.695 0.000   0 2.695
OSHN59 25/06/2015 Call 11.000 0.015 0.015 0.000   45 0.015
OSHN69 25/06/2015 Put 11.000 2.945 2.945 0.000   10 2.945
OSHGR7 25/06/2015 Call 11.250 0.010 0.010 0.000   0 0.010
OSHGS7 25/06/2015 Put 11.250 3.195 3.195 0.000   0 3.195
OSHD57 25/06/2015 Call 11.500 0.007 0.007 0.000   0 0.007
OSHD67 25/06/2015 Put 11.500 3.445 3.445 0.000   0 3.445
OSHFQ7 25/06/2015 Call 12.000 0.004 0.004 0.000   0 0.004
OSHFR7 25/06/2015 Put 12.000 3.945 3.945 0.000   0 3.945
OSHY37 30/07/2015 Call 0.010 8.140 8.140 0.000   0 8.140
OSHXP7 30/07/2015 Call 6.000 2.235 2.235 0.000   0 2.235
OSHXQ7 30/07/2015 Put 6.000 0.090 0.090 0.000   0 0.090
OSHXF7 30/07/2015 Call 6.250 2.005 2.005 0.000   64 2.005
OSHXG7 30/07/2015 Put 6.250 0.115 0.115 0.000   0 0.115
OSHXC7 30/07/2015 Call 6.500 1.785 1.785 0.000   0 1.785
OSHXD7 30/07/2015 Put 6.500 0.145 0.145 0.000   0 0.145
OSHXT7 30/07/2015 Call 6.750 1.570 1.570 0.000   0 1.570
OSHXU7 30/07/2015 Put 6.750 0.180 0.180 0.000   0 0.180
OSHXN7 30/07/2015 Call 7.000 1.365 1.365 0.000   0 1.365
OSHXO7 30/07/2015 Put 7.000 0.230 0.230 0.000   400 0.230
OSHXH7 30/07/2015 Call 7.250 1.175 1.175 0.000   0 1.175
OSHXI7 30/07/2015 Put 7.250 0.285 0.285 0.000   0 0.285
OSHXA7 30/07/2015 Call 7.500 0.995 0.995 0.000   0 0.995
OSHXB7 30/07/2015 Put 7.500 0.355 0.355 0.000   0 0.355
OSHXV7 30/07/2015 Call 7.750 0.825 0.825 0.000   0 0.825
OSHXW7 30/07/2015 Put 7.750 0.440 0.440 0.000   0 0.440
OSHXJ7 30/07/2015 Call 8.000 0.680 0.680 0.000   0 0.680
OSHXK7 30/07/2015 Put 8.000 0.540 0.540 0.000   500 0.540
OSHX67 30/07/2015 Call 8.250 0.550 0.550 0.000   0 0.550
OSHX77 30/07/2015 Put 8.250 0.660 0.660 0.000   0 0.660
OSHY17 30/07/2015 Call 8.500 0.435 0.435 0.000   0 0.435
OSHY27 30/07/2015 Put 8.500 0.795 0.795 0.000   0 0.795
OSHXR7 30/07/2015 Call 8.750 0.340 0.340 0.000   0 0.340
OSHXS7 30/07/2015 Put 8.750 0.945 0.945 0.000   0 0.945
OSHXL7 30/07/2015 Call 9.000 0.255 0.255 0.000   100 0.255
OSHXM7 30/07/2015 Put 9.000 1.115 1.115 0.000   0 1.115
OSHX87 30/07/2015 Call 9.250 0.190 0.190 0.000   0 0.190
OSHX97 30/07/2015 Put 9.250 1.300 1.300 0.000   0 1.300
OSHXY7 30/07/2015 Call 9.500 0.135 0.135 0.000   0 0.135
OSHXZ7 30/07/2015 Put 9.500 1.505 1.505 0.000   0 1.505
OSHY47 30/07/2015 Call 9.750 0.100 0.100 0.000   0 0.100
OSHY57 30/07/2015 Put 9.750 1.725 1.725 0.000   45 1.725
OSHY67 30/07/2015 Call 10.000 0.070 0.070 0.000   0 0.070
OSHY77 30/07/2015 Put 10.000 1.960 1.960 0.000   0 1.960
OSHYA7 30/07/2015 Call 10.250 0.050 0.050 0.000   0 0.050
OSHYB7 30/07/2015 Put 10.250 2.205 2.205 0.000   0 2.205
OSHZK7 27/08/2015 Call 0.010 8.160 8.160 0.000   0 8.160
OSHZ27 27/08/2015 Call 6.500 1.785 1.785 0.000   0 1.785
OSHZ37 27/08/2015 Put 6.500 0.155 0.155 0.000   0 0.155
OSHZG7 27/08/2015 Call 6.750 1.575 1.575 0.000   0 1.575
OSHZH7 27/08/2015 Put 6.750 0.190 0.190 0.000   0 0.190
OSHYQ7 27/08/2015 Call 7.000 1.380 1.380 0.000   0 1.380
OSHYR7 27/08/2015 Put 7.000 0.245 0.245 0.000   0 0.245
OSHYZ7 27/08/2015 Call 7.250 1.200 1.200 0.000   0 1.200
OSHZ17 27/08/2015 Put 7.250 0.310 0.310 0.000   0 0.310
OSHZC7 27/08/2015 Call 7.500 1.025 1.025 0.000   0 1.025
OSHZD7 27/08/2015 Put 7.500 0.385 0.385 0.000   0 0.385
OSHZA7 27/08/2015 Call 7.750 0.865 0.865 0.000   0 0.865
OSHZB7 27/08/2015 Put 7.750 0.470 0.470 0.000   0 0.470
OSHYS7 27/08/2015 Call 8.000 0.720 0.720 0.000   0 0.720
OSHYT7 27/08/2015 Put 8.000 0.570 0.570 0.000   0 0.570
OSHYW7 27/08/2015 Call 8.250 0.585 0.585 0.000   0 0.585
OSHYX7 27/08/2015 Put 8.250 0.690 0.690 0.000   0 0.690
OSHZE7 27/08/2015 Call 8.500 0.470 0.470 0.000   0 0.470
OSHZF7 27/08/2015 Put 8.500 0.825 0.825 0.000   0 0.825
OSHZ87 27/08/2015 Call 8.750 0.375 0.375 0.000   0 0.375
OSHZ97 27/08/2015 Put 8.750 0.980 0.980 0.000   0 0.980
OSHYO7 27/08/2015 Call 9.000 0.290 0.290 0.000   0 0.290
OSHYP7 27/08/2015 Put 9.000 1.150 1.150 0.000   0 1.150
OSHZ47 27/08/2015 Call 9.250 0.220 0.220 0.000   0 0.220
OSHZ57 27/08/2015 Put 9.250 1.335 1.335 0.000   0 1.335
OSHZI7 27/08/2015 Call 9.500 0.170 0.170 0.000   0 0.170
OSHZJ7 27/08/2015 Put 9.500 1.535 1.535 0.000   0 1.535
OSHZ67 27/08/2015 Call 9.750 0.125 0.125 0.000   0 0.125
OSHZ77 27/08/2015 Put 9.750 1.740 1.740 0.000   0 1.740
OSHYU7 27/08/2015 Call 10.000 0.090 0.090 0.000   0 0.090
OSHYV7 27/08/2015 Put 10.000 1.955 1.955 0.000   0 1.955
OSHMV7 24/09/2015 Call 0.010 8.085 8.085 0.000   0 8.085
OSHV57 24/09/2015 Call 5.250 2.915 2.915 0.000   0 2.915
OSHV67 24/09/2015 Put 5.250 0.075 0.075 0.000   0 0.075
OSHTN7 24/09/2015 Call 5.500 2.695 2.695 0.000   0 2.695
OSHTO7 24/09/2015 Put 5.500 0.090 0.090 0.000   0 0.090
OSHTP7 24/09/2015 Call 5.750 2.475 2.475 0.000   0 2.475
OSHTQ7 24/09/2015 Put 5.750 0.115 0.115 0.000   150 0.115
OSHSS9 24/09/2015 Call 6.000 2.250 2.250 0.000   0 2.250
OSHST9 24/09/2015 Put 6.000 0.140 0.140 0.000   0 0.140
OSHR37 24/09/2015 Call 6.250 2.040 2.040 0.000   0 2.040
OSHR47 24/09/2015 Put 6.250 0.170 0.170 0.000   0 0.170
OSHPX9 24/09/2015 Call 6.500 1.825 1.825 0.000   0 1.825
OSHPY9 24/09/2015 Put 6.500 0.205 0.205 0.000   0 0.205
OSHNN7 24/09/2015 Call 6.750 1.620 1.620 0.000   0 1.620
OSHNO7 24/09/2015 Put 6.750 0.250 0.250 0.000   291 0.250
OSHPS9 24/09/2015 Call 7.000 1.425 1.425 0.000   0 1.425
OSHPT9 24/09/2015 Put 7.000 0.305 0.305 0.000   0 0.305
OSHM97 24/09/2015 Call 7.250 1.240 1.240 0.000   0 1.240
OSHMA7 24/09/2015 Put 7.250 0.370 0.370 0.000   0 0.370
OSHP89 24/09/2015 Call 7.500 1.065 1.065 0.000   60 1.065
OSHP99 24/09/2015 Put 7.500 0.450 0.450 0.000   30 0.450
OSHLW7 24/09/2015 Call 7.750 0.910 0.910 0.000   0 0.910
OSHLX7 24/09/2015 Put 7.750 0.545 0.545 0.000   0 0.545
OSHPQ9 24/09/2015 Call 8.000 0.760 0.760 0.000   2 0.760
OSHPR9 24/09/2015 Put 8.000 0.650 0.650 0.000   20 0.650
OSHM77 24/09/2015 Call 8.250 0.630 0.630 0.000   0 0.630
OSHM87 24/09/2015 Put 8.250 0.775 0.775 0.000   31 0.775
OSHP49 24/09/2015 Call 8.500 0.520 0.520 0.000   160 0.520
OSHP59 24/09/2015 Put 8.500 0.915 0.915 0.000   0 0.915
OSHM17 24/09/2015 Call 8.750 0.415 0.415 0.000   120 0.415
OSHM27 24/09/2015 Put 8.750 1.065 1.065 0.000   237 1.065
OSHPO9 24/09/2015 Call 9.000 0.330 0.330 0.000   0 0.330
OSHPP9 24/09/2015 Put 9.000 1.230 1.230 0.000   0 1.230
OSHUD7 24/09/2015 Call 9.010 0.315 0.315 0.000   0 0.315
OSHUC7 24/09/2015 Put 9.010 1.230 1.230 0.000   0 1.230
OSHM37 24/09/2015 Call 9.250 0.260 0.260 0.000   50 0.260
OSHM47 24/09/2015 Put 9.250 1.410 1.410 0.000   0 1.410
OSHP69 24/09/2015 Call 9.500 0.200 0.200 0.000   1 0.200
OSHP79 24/09/2015 Put 9.500 1.600 1.600 0.000   0 1.600
OSHLY7 24/09/2015 Call 9.750 0.155 0.155 0.000   100 0.155
OSHLZ7 24/09/2015 Put 9.750 1.800 1.800 0.000   61 1.800
OSHPK9 24/09/2015 Call 10.000 0.120 0.120 0.000   101 0.120
OSHPL9 24/09/2015 Put 10.000 2.010 2.010 0.000   214 2.010
OSHM57 24/09/2015 Call 10.250 0.090 0.090 0.000   0 0.090
OSHM67 24/09/2015 Put 10.250 2.235 2.235 0.000   57 2.235
OSHP29 24/09/2015 Call 10.500 0.070 0.070 0.000   0 0.070
OSHP39 24/09/2015 Put 10.500 2.465 2.465 0.000   0 2.465
OSHMB7 24/09/2015 Call 10.750 0.055 0.055 0.000   0 0.055
OSHMC7 24/09/2015 Put 10.750 2.705 2.705 0.000   0 2.705
OSHPM9 24/09/2015 Call 11.000 0.045 0.045 0.000   0 0.045
OSHPN9 24/09/2015 Put 11.000 2.950 2.950 0.000   0 2.950
OSHD77 24/09/2015 Call 11.500 0.030 0.030 0.000   0 0.030
OSHD87 24/09/2015 Put 11.500 3.440 3.440 0.000   0 3.440
OSHFS7 24/09/2015 Call 12.000 0.020 0.020 0.000   0 0.020
OSHFT7 24/09/2015 Put 12.000 3.935 3.935 0.000   0 3.935
OSHW87 17/12/2015 Call 0.010 8.115 8.115 0.000   0 8.115
OSHV77 17/12/2015 Call 5.000 3.195 3.195 0.000   0 3.195
OSHV87 17/12/2015 Put 5.000 0.095 0.095 0.000   0 0.095
OSHWN7 17/12/2015 Call 5.250 2.945 2.945 0.000   0 2.945
OSHWO7 17/12/2015 Put 5.250 0.110 0.110 0.000   0 0.110
OSHTR7 17/12/2015 Call 5.500 2.720 2.720 0.000   0 2.720
OSHTS7 17/12/2015 Put 5.500 0.135 0.135 0.000   0 0.135
OSHVD7 17/12/2015 Call 5.750 2.500 2.500 0.000   0 2.500
OSHVE7 17/12/2015 Put 5.750 0.160 0.160 0.000   0 0.160
OSHQK7 17/12/2015 Call 6.000 2.295 2.295 0.000   0 2.295
OSHQL7 17/12/2015 Put 6.000 0.195 0.195 0.000   0 0.195
OSHVJ7 17/12/2015 Call 6.250 2.090 2.090 0.000   0 2.090
OSHVK7 17/12/2015 Put 6.250 0.235 0.235 0.000   0 0.235
OSHTD8 17/12/2015 Call 6.500 1.895 1.895 0.000   0 1.895
OSHTE8 17/12/2015 Put 6.500 0.285 0.285 0.000   600 0.285
OSHVB7 17/12/2015 Call 6.750 1.705 1.705 0.000   0 1.705
OSHVC7 17/12/2015 Put 6.750 0.335 0.335 0.000   0 0.335
OSHLH7 17/12/2015 Call 7.000 1.520 1.520 0.000   60 1.520
OSHLI7 17/12/2015 Put 7.000 0.400 0.400 0.000   200 0.400
OSHVN7 17/12/2015 Call 7.250 1.345 1.345 0.000   0 1.345
OSHVO7 17/12/2015 Put 7.250 0.470 0.470 0.000   0 0.470
OSHGT7 17/12/2015 Call 7.500 1.175 1.175 0.000   990 1.175
OSHGU7 17/12/2015 Put 7.500 0.555 0.555 0.000   0 0.555
OSHVF7 17/12/2015 Call 7.750 1.020 1.020 0.000   0 1.020
OSHVG7 17/12/2015 Put 7.750 0.650 0.650 0.000   0 0.650
OSHT98 17/12/2015 Call 8.000 0.875 0.875 0.000   245 0.875
OSHTA8 17/12/2015 Put 8.000 0.755 0.755 0.770 625 875 0.755
OSHVL7 17/12/2015 Call 8.250 0.745 0.745 0.000   0 0.745
OSHVM7 17/12/2015 Put 8.250 0.880 0.880 0.000   0 0.880
OSHGV7 17/12/2015 Call 8.500 0.625 0.625 0.000   450 0.625
OSHGW7 17/12/2015 Put 8.500 1.020 1.020 0.000   50 1.020
OSHVH7 17/12/2015 Call 8.750 0.520 0.520 0.000   0 0.520
OSHVI7 17/12/2015 Put 8.750 1.165 1.165 0.000   0 1.165
OSHI27 17/12/2015 Call 9.000 0.435 0.435 0.000   30 0.435
OSHI37 17/12/2015 Put 9.000 1.330 1.330 0.000   287 1.330
OSHVP7 17/12/2015 Call 9.250 0.355 0.355 0.000   0 0.355
OSHVQ7 17/12/2015 Put 9.250 1.500 1.500 0.000   0 1.500
OSHUS8 17/12/2015 Call 9.500 0.295 0.295 0.000   679 0.295
OSHUT8 17/12/2015 Put 9.500 1.685 1.685 0.000   0 1.685
OSHWF7 17/12/2015 Call 9.750 0.240 0.240 0.000   0 0.240
OSHWG7 17/12/2015 Put 9.750 1.880 1.880 0.000   0 1.880
OSHGZ7 17/12/2015 Call 10.000 0.190 0.190 0.000   0 0.190
OSHI17 17/12/2015 Put 10.000 2.085 2.085 0.000   0 2.085
OSHYC7 17/12/2015 Call 10.250 0.160 0.160 0.000   0 0.160
OSHYD7 17/12/2015 Put 10.250 2.295 2.295 0.000   0 2.295
OSHE39 17/12/2015 Call 10.500 0.125 0.125 0.000   100 0.125
OSHE49 17/12/2015 Put 10.500 2.515 2.515 0.000   0 2.515
OSHGX7 17/12/2015 Call 11.000 0.085 0.085 0.000   50 0.085
OSHGY7 17/12/2015 Put 11.000 2.980 2.980 0.000   0 2.980
OSHI47 17/12/2015 Call 11.500 0.055 0.055 0.000   0 0.055
OSHI57 17/12/2015 Put 11.500 3.455 3.455 0.000   0 3.455
OSHI77 17/12/2015 Call 12.000 0.035 0.035 0.000   0 0.035
OSHI87 17/12/2015 Put 12.000 3.940 3.940 0.000   0 3.940
OSHV97 23/03/2016 Call 5.000 3.160 3.160 0.000   0 3.160
OSHVA7 23/03/2016 Put 5.000 0.001 0.001 0.000   0 0.001
OSHTT7 23/03/2016 Call 5.500 2.660 2.660 0.000   0 2.660
OSHTU7 23/03/2016 Put 5.500 0.005 0.005 0.000   0 0.005
OSHQM7 23/03/2016 Call 6.000 2.160 2.160 0.000   0 2.160
OSHQN7 23/03/2016 Put 6.000 0.020 0.020 0.000   0 0.020
OSHNP7 23/03/2016 Call 6.500 1.670 1.670 0.000   0 1.670
OSHNQ7 23/03/2016 Put 6.500 0.060 0.060 0.000   0 0.060
OSHMP7 23/03/2016 Call 7.000 1.250 1.250 0.000   0 1.250
OSHMQ7 23/03/2016 Put 7.000 0.140 0.140 0.000   20 0.140
OSHMH7 23/03/2016 Call 7.500 0.890 0.890 0.000   0 0.890
OSHMI7 23/03/2016 Put 7.500 0.285 0.285 0.000   0 0.285
OSHMT7 23/03/2016 Call 8.000 0.605 0.605 0.000   0 0.605
OSHMU7 23/03/2016 Put 8.000 0.495 0.495 0.000   0 0.495
OSHMF7 23/03/2016 Call 8.500 0.390 0.390 0.000   0 0.390
OSHMG7 23/03/2016 Put 8.500 0.780 0.780 0.000   0 0.780
OSHMR7 23/03/2016 Call 9.000 0.240 0.240 0.000   50 0.240
OSHMS7 23/03/2016 Put 9.000 1.130 1.130 0.000   0 1.130
OSHMJ7 23/03/2016 Call 9.500 0.140 0.140 0.000   0 0.140
OSHMK7 23/03/2016 Put 9.500 1.530 1.530 0.000   0 1.530
OSHML7 23/03/2016 Call 10.000 0.080 0.080 0.000   0 0.080
OSHMM7 23/03/2016 Put 10.000 1.970 1.970 0.000   0 1.970
OSHMD7 23/03/2016 Call 10.500 0.040 0.040 0.000   0 0.040
OSHME7 23/03/2016 Put 10.500 2.440 2.440 0.000   0 2.440
OSHMN7 23/03/2016 Call 11.000 0.020 0.020 0.000   0 0.020
OSHMO7 23/03/2016 Put 11.000 2.935 2.935 0.000   0 2.935
OSHWL7 23/06/2016 Call 5.000 3.160 3.160 0.000   0 3.160
OSHWM7 23/06/2016 Put 5.000 0.045 0.045 0.000   0 0.045
OSHVR7 23/06/2016 Call 5.500 2.685 2.685 0.000   0 2.685
OSHVS7 23/06/2016 Put 5.500 0.095 0.095 0.000   0 0.095
OSHGS9 23/06/2016 Call 6.000 2.265 2.265 0.000   0 2.265
OSHGT9 23/06/2016 Put 6.000 0.175 0.175 0.000   100 0.175
OSHVT7 23/06/2016 Call 6.500 1.885 1.885 0.000   0 1.885
OSHVU7 23/06/2016 Put 6.500 0.295 0.295 0.000   0 0.295
OSHW27 23/06/2016 Call 7.000 1.550 1.550 0.000   0 1.550
OSHW37 23/06/2016 Put 7.000 0.455 0.455 0.000   0 0.455
OSHVV7 23/06/2016 Call 7.500 1.260 1.260 0.000   0 1.260
OSHVW7 23/06/2016 Put 7.500 0.660 0.660 0.000   0 0.660
OSHVX7 23/06/2016 Call 8.000 1.015 1.015 0.000   0 1.015
OSHVY7 23/06/2016 Put 8.000 0.905 0.905 0.000   0 0.905
OSHW67 23/06/2016 Call 8.500 0.810 0.810 0.000   0 0.810
OSHW77 23/06/2016 Put 8.500 1.190 1.190 0.000   0 1.190
OSHVZ7 23/06/2016 Call 9.000 0.640 0.640 0.000   0 0.640
OSHW17 23/06/2016 Put 9.000 1.515 1.515 0.000   0 1.515
OSHW47 23/06/2016 Call 9.500 0.500 0.500 0.000   0 0.500
OSHW57 23/06/2016 Put 9.500 1.870 1.870 0.000   0 1.870
OSHWH7 23/06/2016 Call 10.000 0.390 0.390 0.000   0 0.390
OSHWI7 23/06/2016 Put 10.000 2.255 2.255 0.000   0 2.255
OSHY87 23/06/2016 Call 10.500 0.305 0.305 0.000   0 0.305
OSHY97 23/06/2016 Put 10.500 2.660 2.660 0.000   0 2.660
OSHFZ7 22/12/2016 Call 7.000 1.550 1.550 0.000   0 1.550
OSHFY7 22/12/2016 Put 7.000 0.470 0.470 0.000   12 0.470
OSHG17 22/12/2016 Call 8.000 1.015 1.015 0.000   0 1.015
OSHG27 22/12/2016 Put 8.000 0.910 0.910 0.000   0 0.910
OSHTY9 22/12/2016 Call 9.000 0.635 0.635 0.000   369 0.635
OSHTZ9 22/12/2016 Put 9.000 1.505 1.505 0.000   7 1.505
OSHG47 22/12/2016 Call 10.000 0.380 0.380 0.000   0 0.380
OSHG37 22/12/2016 Put 10.000 2.230 2.230 0.000   0 2.230
OSHV79 22/12/2016 Call 10.500 0.295 0.295 0.000   80 0.295
OSHV89 22/12/2016 Put 10.500 2.630 2.630 0.000   0 2.630
OSHFU7 22/12/2016 Call 11.000 0.225 0.225 0.000   0 0.225
OSHFV7 22/12/2016 Put 11.000 3.050 3.050 0.000   0 3.050
OSHFX7 22/12/2016 Call 12.000 0.125 0.125 0.000   0 0.125
OSHFW7 22/12/2016 Put 12.000 3.955 3.955 0.000   0 3.955

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.