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 * 9.540 Up 0.070 9.520 9.540 9.550 9.610 9.490 3,018,358 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
OSHXN9 28/08/2014 Call 0.010 9.545 9.545 0.000   0 9.475
OSHYO9 28/08/2014 Call 6.500 3.045 3.045 0.000   0 2.975
OSHYP9 28/08/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHX69 28/08/2014 Call 6.750 2.795 2.795 0.000   0 2.730
OSHX79 28/08/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHWT9 28/08/2014 Call 7.000 2.545 2.545 0.000   0 2.480
OSHWU9 28/08/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHX89 28/08/2014 Call 7.250 2.295 2.295 0.000   0 2.230
OSHX99 28/08/2014 Put 7.250 0.000 0.000 0.000   0 0.000
OSHXJ9 28/08/2014 Call 7.500 2.045 2.045 0.000   0 1.980
OSHXK9 28/08/2014 Put 7.500 0.000 0.000 0.000   0 0.000
OSHX49 28/08/2014 Call 7.750 1.795 1.795 0.000   0 1.730
OSHX59 28/08/2014 Put 7.750 0.000 0.000 0.000   130 0.000
OSHWX9 28/08/2014 Call 8.000 1.545 1.545 0.000   237 1.480
OSHWY9 28/08/2014 Put 8.000 0.000 0.000 0.000   85 0.000
OSHXA9 28/08/2014 Call 8.250 1.295 1.295 0.000   0 1.230
OSHXB9 28/08/2014 Put 8.250 0.000 0.000 0.000   0 0.000
OSHXH9 28/08/2014 Call 8.500 1.045 1.045 0.000   0 0.980
OSHXI9 28/08/2014 Put 8.500 0.000 0.000 0.000   50 0.000
OSHX29 28/08/2014 Call 8.750 0.795 0.795 0.000   245 0.730
OSHX39 28/08/2014 Put 8.750 0.000 0.000 0.000   2,390 0.000
OSHCK7 28/08/2014 Call 8.760 0.785 0.785 0.000   158 0.720
OSHCL7 28/08/2014 Put 8.760 0.000 0.000 0.000   0 0.000
OSHWR9 28/08/2014 Call 9.000 0.550 0.550 0.000   1,570 0.490
OSHWS9 28/08/2014 Put 9.000 0.001 0.001 0.000   2,792 0.003
OSHXC9 28/08/2014 Call 9.250 0.320 0.320 0.000   744 0.270
OSHXD9 28/08/2014 Put 9.250 0.015 0.015 0.000 140 4,819 0.030
OSHXF9 28/08/2014 Call 9.500 0.130 0.130 0.000   2,653 0.100
OSHXG9 28/08/2014 Put 9.500 0.080 0.080 0.000 500 2,276 0.125
OSHIG7 28/08/2014 Call 9.510 0.125 0.125 0.000   520 0.095
OSHIH7 28/08/2014 Put 9.510 0.085 0.085 0.000   535 0.130
OSHWZ9 28/08/2014 Call 9.750 0.030 0.030 0.025 500 2,870 0.020
OSHX19 28/08/2014 Put 9.750 0.245 0.245 0.000   150 0.310
OSHIJ7 28/08/2014 Call 9.760 0.025 0.025 0.000   1,500 0.020
OSHII7 28/08/2014 Put 9.760 0.250 0.250 0.000 140 1,240 0.315
OSHWV9 28/08/2014 Call 10.000 0.003 0.003 0.000   2,364 0.002
OSHWW9 28/08/2014 Put 10.000 0.470 0.470 0.000   0 0.535
OSHXL9 28/08/2014 Call 10.250 0.000 0.000 0.000   347 0.000
OSHXM9 28/08/2014 Put 10.250 0.715 0.715 0.000   0 0.780
OSHXU9 28/08/2014 Call 10.500 0.000 0.000 0.000   1,000 0.000
OSHXV9 28/08/2014 Put 10.500 0.965 0.965 0.000   0 1.030
OSHY89 28/08/2014 Call 10.750 0.000 0.000 0.000   300 0.000
OSHY99 28/08/2014 Put 10.750 1.215 1.215 0.000   0 1.280
OSHCW7 28/08/2014 Call 11.000 0.000 0.000 0.000   150 0.000
OSHCX7 28/08/2014 Put 11.000 1.465 1.465 0.000   0 1.530
OSHDP7 28/08/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDQ7 28/08/2014 Put 11.250 1.715 1.715 0.000   0 1.780
OSHF97 28/08/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFF7 28/08/2014 Put 11.500 1.960 1.960 0.000   0 2.030
OSHPU9 25/09/2014 Call 0.010 9.545 9.545 0.000   0 9.475
OSHMN8 25/09/2014 Call 6.000 3.550 3.550 0.000   0 3.480
OSHMO8 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.000
OSHR79 25/09/2014 Call 6.010 3.525 3.525 0.000   0 3.455
OSHR69 25/09/2014 Put 6.010 0.000 0.000 0.000   0 0.000
OSHT29 25/09/2014 Call 6.250 3.300 3.300 0.000   0 3.230
OSHT39 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.000
OSHR89 25/09/2014 Call 6.260 3.280 3.280 0.000   0 3.205
OSHR99 25/09/2014 Put 6.260 0.000 0.000 0.000   0 0.000
OSHNW7 25/09/2014 Call 6.500 3.050 3.050 0.000   0 2.980
OSHNV7 25/09/2014 Put 6.500 0.000 0.000 0.000   750 0.000
OSHRG9 25/09/2014 Call 6.510 3.030 3.030 0.000   0 2.955
OSHRF9 25/09/2014 Put 6.510 0.000 0.000 0.000   0 0.000
OSHPV9 25/09/2014 Call 6.750 2.800 2.800 0.000   0 2.730
OSHPW9 25/09/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHRH9 25/09/2014 Call 6.760 2.780 2.780 0.000   0 2.710
OSHRI9 25/09/2014 Put 6.760 0.000 0.000 0.000   0 0.000
OSHMD8 25/09/2014 Call 7.000 2.550 2.550 0.000   0 2.480
OSHME8 25/09/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHRK9 25/09/2014 Call 7.010 2.530 2.530 0.000   0 2.460
OSHRJ9 25/09/2014 Put 7.010 0.000 0.000 0.000   0 0.000
OSHNX9 25/09/2014 Call 7.250 2.300 2.300 0.000   0 2.230
OSHNY9 25/09/2014 Put 7.250 0.000 0.000 0.000   20 0.000
OSHML8 25/09/2014 Call 7.500 2.050 2.050 0.000   0 1.980
OSHMM8 25/09/2014 Put 7.500 0.000 0.000 0.000   2,000 0.000
OSHRL9 25/09/2014 Call 7.510 2.030 2.030 0.000   0 1.965
OSHRM9 25/09/2014 Put 7.510 0.000 0.000 0.000   837 0.000
OSHNN9 25/09/2014 Call 7.750 1.805 1.805 0.000   0 1.735
OSHNO9 25/09/2014 Put 7.750 0.000 0.000 0.000   0 0.000
OSHRO9 25/09/2014 Call 7.760 1.785 1.785 0.000   25 1.715
OSHRN9 25/09/2014 Put 7.760 0.000 0.000 0.000   505 0.000
OSHMB8 25/09/2014 Call 8.000 1.555 1.555 0.000   132 1.485
OSHMC8 25/09/2014 Put 8.000 0.001 0.001 0.000   500 0.001
OSHNT9 25/09/2014 Call 8.250 1.305 1.305 0.000   28 1.240
OSHNU9 25/09/2014 Put 8.250 0.003 0.003 0.000   272 0.003
OSHMJ8 25/09/2014 Call 8.500 1.060 1.060 0.000   100 0.995
OSHMK8 25/09/2014 Put 8.500 0.007 0.007 0.000   100 0.009
OSHNP9 25/09/2014 Call 8.750 0.820 0.820 0.000   125 0.755
OSHNQ9 25/09/2014 Put 8.750 0.015 0.015 0.000   399 0.020
OSHD47 25/09/2014 Call 8.760 0.805 0.805 0.000   100 0.740
OSHD37 25/09/2014 Put 8.760 0.015 0.015 0.000   0 0.020
OSHM98 25/09/2014 Call 9.000 0.590 0.590 0.000   3,085 0.530
OSHMA8 25/09/2014 Put 9.000 0.040 0.040 0.000   1,941 0.050
OSHNV9 25/09/2014 Call 9.250 0.380 0.380 0.000   230 0.330
OSHNW9 25/09/2014 Put 9.250 0.080 0.080 0.000   3,513 0.100
OSHIM7 25/09/2014 Call 9.260 0.370 0.370 0.000   0 0.320
OSHIN7 25/09/2014 Put 9.260 0.085 0.085 0.000   1,300 0.105
OSHMH8 25/09/2014 Call 9.500 0.210 0.210 0.000   1,967 0.180
OSHMI8 25/09/2014 Put 9.500 0.170 0.170 0.000 500 364 0.200
OSHIP7 25/09/2014 Call 9.510 0.205 0.205 0.000   116 0.175
OSHIO7 25/09/2014 Put 9.510 0.170 0.170 0.000   320 0.205
OSHNR9 25/09/2014 Call 9.750 0.100 0.100 0.115 500 20,443 0.080
OSHNS9 25/09/2014 Put 9.750 0.310 0.310 0.000   313 0.360
OSHD17 25/09/2014 Call 9.760 0.100 0.100 0.000   331 0.080
OSHD27 25/09/2014 Put 9.760 0.315 0.315 0.000   0 0.360
OSHMQ8 25/09/2014 Call 10.000 0.040 0.040 0.000   730 0.035
OSHMR8 25/09/2014 Put 10.000 0.505 0.505 0.000   0 0.560
OSHNZ9 25/09/2014 Call 10.250 0.015 0.015 0.000   1,972 0.010
OSHP19 25/09/2014 Put 10.250 0.730 0.730 0.000   125 0.795
OSHDU9 25/09/2014 Call 10.500 0.006 0.006 0.000   660 0.004
OSHDV9 25/09/2014 Put 10.500 0.975 0.975 0.000   0 1.040
OSHYA9 25/09/2014 Call 10.750 0.002 0.002 0.000   0 0.001
OSHYB9 25/09/2014 Put 10.750 1.220 1.220 0.000   0 1.285
OSHMY9 25/09/2014 Call 11.000 0.001 0.001 0.000   0 0.000
OSHMZ9 25/09/2014 Put 11.000 1.470 1.470 0.000   0 1.535
OSHDR7 25/09/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDS7 25/09/2014 Put 11.250 1.720 1.720 0.000   0 1.785
OSHFG7 25/09/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFH7 25/09/2014 Put 11.500 1.970 1.970 0.000   0 2.035
OSHBP7 30/10/2014 Call 0.010 9.565 9.565 0.000   0 9.495
OSHB97 30/10/2014 Call 7.000 2.560 2.560 0.000   0 2.490
OSHBF7 30/10/2014 Put 7.000 0.000 0.000 0.000   0 0.002
OSHZN9 30/10/2014 Call 7.250 2.310 2.310 0.000   0 2.245
OSHZO9 30/10/2014 Put 7.250 0.001 0.001 0.000   0 0.005
OSHBI7 30/10/2014 Call 7.500 2.065 2.065 0.000   0 2.000
OSHBJ7 30/10/2014 Put 7.500 0.003 0.003 0.000   0 0.009
OSHB57 30/10/2014 Call 7.750 1.815 1.815 0.000   0 1.755
OSHB67 30/10/2014 Put 7.750 0.006 0.006 0.000   80 0.015
OSHZR9 30/10/2014 Call 8.000 1.570 1.570 0.000   0 1.510
OSHZS9 30/10/2014 Put 8.000 0.010 0.010 0.000   130 0.020
OSHZV9 30/10/2014 Call 8.250 1.325 1.325 0.000   0 1.270
OSHZW9 30/10/2014 Put 8.250 0.020 0.020 0.000   0 0.025
OSHBG7 30/10/2014 Call 8.500 1.090 1.090 0.000   0 1.035
OSHBH7 30/10/2014 Put 8.500 0.030 0.030 0.000   0 0.040
OSHB37 30/10/2014 Call 8.750 0.860 0.860 0.000   0 0.815
OSHB47 30/10/2014 Put 8.750 0.050 0.050 0.000   0 0.060
OSHZT9 30/10/2014 Call 9.000 0.650 0.650 0.000   0 0.605
OSHZU9 30/10/2014 Put 9.000 0.090 0.090 0.000   110 0.100
OSHZX9 30/10/2014 Call 9.250 0.460 0.460 0.000   85 0.425
OSHZY9 30/10/2014 Put 9.250 0.145 0.145 0.000   2,378 0.165
OSHBK7 30/10/2014 Call 9.500 0.305 0.305 0.000   1,257 0.275
OSHBL7 30/10/2014 Put 9.500 0.240 0.240 0.000   520 0.265
OSHB77 30/10/2014 Call 9.750 0.190 0.190 0.000   4,162 0.165
OSHB87 30/10/2014 Put 9.750 0.370 0.370 0.000   2,100 0.410
OSHZP9 30/10/2014 Call 10.000 0.110 0.110 0.000   2,720 0.095
OSHZQ9 30/10/2014 Put 10.000 0.545 0.545 0.000   0 0.595
OSHB17 30/10/2014 Call 10.250 0.060 0.060 0.000   1,000 0.050
OSHB27 30/10/2014 Put 10.250 0.755 0.755 0.000   235 0.810
OSHBM7 30/10/2014 Call 10.500 0.030 0.030 0.000   0 0.025
OSHBO7 30/10/2014 Put 10.500 0.985 0.985 0.000   135 1.050
OSHBQ7 30/10/2014 Call 10.750 0.015 0.015 0.000   0 0.015
OSHBR7 30/10/2014 Put 10.750 1.225 1.225 0.000   0 1.290
OSHCY7 30/10/2014 Call 11.000 0.007 0.007 0.000   0 0.006
OSHCZ7 30/10/2014 Put 11.000 1.470 1.470 0.000   0 1.540
OSHDT7 30/10/2014 Call 11.250 0.003 0.003 0.000   0 0.003
OSHDU7 30/10/2014 Put 11.250 1.720 1.720 0.000   0 1.785
OSHFI7 30/10/2014 Call 11.500 0.001 0.001 0.000   0 0.001
OSHFJ7 30/10/2014 Put 11.500 1.970 1.970 0.000   0 2.035
OSHF27 27/11/2014 Call 0.010 9.585 9.585 0.000   0 9.515
OSHF37 27/11/2014 Call 7.500 2.080 2.080 0.000   0 2.015
OSHF47 27/11/2014 Put 7.500 0.025 0.025 0.000   0 0.025
OSHEZ7 27/11/2014 Call 7.750 1.835 1.835 0.000   0 1.770
OSHF17 27/11/2014 Put 7.750 0.030 0.030 0.000   0 0.030
OSHEL7 27/11/2014 Call 8.000 1.595 1.595 0.000   0 1.530
OSHEM7 27/11/2014 Put 8.000 0.030 0.030 0.000   0 0.030
OSHE47 27/11/2014 Call 8.250 1.355 1.355 0.000   0 1.295
OSHE57 27/11/2014 Put 8.250 0.035 0.035 0.000   390 0.040
OSHEN7 27/11/2014 Call 8.500 1.125 1.125 0.000   0 1.065
OSHEO7 27/11/2014 Put 8.500 0.045 0.045 0.000   0 0.055
OSHEV7 27/11/2014 Call 8.750 0.900 0.900 0.000   0 0.850
OSHEW7 27/11/2014 Put 8.750 0.070 0.070 0.000   0 0.085
OSHE27 27/11/2014 Call 9.000 0.695 0.695 0.720 50 50 0.650
OSHE37 27/11/2014 Put 9.000 0.105 0.105 0.000   0 0.130
OSHE67 27/11/2014 Call 9.250 0.510 0.510 0.000   68 0.475
OSHE77 27/11/2014 Put 9.250 0.170 0.170 0.000   0 0.200
OSHER7 27/11/2014 Call 9.500 0.355 0.355 0.000   250 0.330
OSHES7 27/11/2014 Put 9.500 0.260 0.260 0.000   0 0.305
OSHEX7 27/11/2014 Call 9.750 0.235 0.235 0.000   487 0.215
OSHEY7 27/11/2014 Put 9.750 0.390 0.390 0.000   0 0.445
OSHEH7 27/11/2014 Call 10.000 0.145 0.145 0.000   500 0.135
OSHEI7 27/11/2014 Put 10.000 0.560 0.560 0.000   0 0.625
OSHE87 27/11/2014 Call 10.250 0.090 0.090 0.000   500 0.080
OSHE97 27/11/2014 Put 10.250 0.760 0.760 0.000   144 0.830
OSHET7 27/11/2014 Call 10.500 0.050 0.050 0.000   0 0.050
OSHEU7 27/11/2014 Put 10.500 0.985 0.985 0.000   0 1.060
OSHEJ7 27/11/2014 Call 10.750 0.035 0.035 0.000   0 0.030
OSHEK7 27/11/2014 Put 10.750 1.225 1.225 0.000   0 1.295
OSHEF7 27/11/2014 Call 11.000 0.025 0.025 0.000   0 0.020
OSHEG7 27/11/2014 Put 11.000 1.470 1.470 0.000   0 1.540
OSHEP7 27/11/2014 Call 11.250 0.015 0.015 0.000   0 0.015
OSHEQ7 27/11/2014 Put 11.250 1.720 1.720 0.000   0 1.785
OSHFK7 27/11/2014 Call 11.500 0.010 0.010 0.000   0 0.009
OSHFL7 27/11/2014 Put 11.500 1.970 1.970 0.000   0 2.035
OSHUF9 18/12/2014 Call 0.010 9.600 9.600 0.000   0 9.530
OSHZV7 18/12/2014 Call 5.500 4.070 4.070 0.000   0 4.000
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.000
OSHZP7 18/12/2014 Call 6.000 3.580 3.580 0.000   0 3.510
OSHZQ7 18/12/2014 Put 6.000 0.001 0.001 0.000   0 0.001
OSHTQ9 18/12/2014 Call 6.250 3.335 3.335 0.000   0 3.265
OSHTR9 18/12/2014 Put 6.250 0.002 0.002 0.000   770 0.002
OSHZX7 18/12/2014 Call 6.500 3.090 3.090 0.000   0 3.020
OSHZY7 18/12/2014 Put 6.500 0.004 0.004 0.000   110 0.004
OSHTK9 18/12/2014 Call 6.750 2.845 2.845 0.000   0 2.775
OSHTL9 18/12/2014 Put 6.750 0.007 0.007 0.000   0 0.008
OSHZR7 18/12/2014 Call 7.000 2.600 2.600 0.000   50 2.530
OSHZS7 18/12/2014 Put 7.000 0.010 0.010 0.000   100 0.010
OSHBU7 18/12/2014 Call 7.010 2.590 2.590 0.000   0 2.520
OSHBV7 18/12/2014 Put 7.010 0.010 0.010 0.000   0 0.010
OSHTU9 18/12/2014 Call 7.250 2.355 2.355 0.000   0 2.290
OSHTV9 18/12/2014 Put 7.250 0.015 0.015 0.000   0 0.015
OSHBX7 18/12/2014 Call 7.260 2.345 2.345 0.000   0 2.280
OSHBW7 18/12/2014 Put 7.260 0.015 0.015 0.000   0 0.020
OSHB18 18/12/2014 Call 7.500 2.110 2.110 0.000   0 2.045
OSHB28 18/12/2014 Put 7.500 0.025 0.025 0.000   120 0.025
OSHBY7 18/12/2014 Call 7.510 2.100 2.100 0.000   0 2.035
OSHBZ7 18/12/2014 Put 7.510 0.025 0.025 0.000   770 0.025
OSHTG9 18/12/2014 Call 7.750 1.865 1.865 0.000   0 1.805
OSHTH9 18/12/2014 Put 7.750 0.030 0.030 0.000   312 0.030
OSHC27 18/12/2014 Call 7.760 1.855 1.855 0.000   0 1.800
OSHC17 18/12/2014 Put 7.760 0.030 0.030 0.000   130 0.030
OSHZT7 18/12/2014 Call 8.000 1.625 1.625 0.000   130 1.570
OSHZU7 18/12/2014 Put 8.000 0.040 0.040 0.000   475 0.040
OSHC37 18/12/2014 Call 8.010 1.615 1.615 0.000   0 1.560
OSHC47 18/12/2014 Put 8.010 0.040 0.040 0.000   130 0.040
OSHTS9 18/12/2014 Call 8.250 1.395 1.395 0.000   0 1.340
OSHTT9 18/12/2014 Put 8.250 0.055 0.055 0.000   265 0.060
OSHB38 18/12/2014 Call 8.500 1.165 1.165 0.000   0 1.115
OSHB48 18/12/2014 Put 8.500 0.075 0.075 0.000   1,027 0.080
OSHTO9 18/12/2014 Call 8.750 0.950 0.950 0.000   60 0.905
OSHTP9 18/12/2014 Put 8.750 0.105 0.105 0.000   0 0.120
OSHCN7 18/12/2014 Call 8.760 0.945 0.945 0.000   70 0.895
OSHCM7 18/12/2014 Put 8.760 0.110 0.110 0.000   0 0.120
OSHBZ8 18/12/2014 Call 9.000 0.755 0.755 0.000   558 0.710
OSHC18 18/12/2014 Put 9.000 0.155 0.155 0.000   337 0.175
OSHTI9 18/12/2014 Call 9.250 0.575 0.575 0.000   470 0.530
OSHTJ9 18/12/2014 Put 9.250 0.225 0.225 0.000   0 0.255
OSHIL8 18/12/2014 Call 9.500 0.420 0.420 0.000   2,853 0.385
OSHIM8 18/12/2014 Put 9.500 0.320 0.320 0.000   20 0.360
OSHTM9 18/12/2014 Call 9.750 0.295 0.295 0.000   5,192 0.265
OSHTN9 18/12/2014 Put 9.750 0.450 0.450 0.000   0 0.495
OSHL78 18/12/2014 Call 10.000 0.195 0.195 0.000   2,586 0.175
OSHL88 18/12/2014 Put 10.000 0.605 0.605 0.000   0 0.660
OSHWJ9 18/12/2014 Call 10.250 0.125 0.125 0.000   325 0.115
OSHWK9 18/12/2014 Put 10.250 0.790 0.790 0.000   0 0.855
OSHDW9 18/12/2014 Call 10.500 0.080 0.080 0.000   125 0.070
OSHDX9 18/12/2014 Put 10.500 1.005 1.005 0.000   10 1.070
OSHYC9 18/12/2014 Call 10.750 0.050 0.050 0.000   5 0.045
OSHYD9 18/12/2014 Put 10.750 1.235 1.235 0.000   0 1.300
OSHN19 18/12/2014 Call 11.000 0.035 0.035 0.000   0 0.030
OSHN29 18/12/2014 Put 11.000 1.475 1.475 0.000   0 1.540
OSHDV7 18/12/2014 Call 11.250 0.030 0.030 0.000   0 0.025
OSHDW7 18/12/2014 Put 11.250 1.720 1.720 0.000   0 1.785
OSHFM7 18/12/2014 Call 11.500 0.030 0.030 0.000   0 0.015
OSHFN7 18/12/2014 Put 11.500 1.970 1.970 0.000   0 2.035
OSHJL7 29/01/2015 Call 0.010 9.630 9.630 0.000   0 9.560
OSHJM7 29/01/2015 Call 7.500 2.150 2.150 0.000   0 2.080
OSHJN7 29/01/2015 Put 7.500 0.025 0.025 0.000   0 0.030
OSHIY7 29/01/2015 Call 7.750 1.905 1.905 0.000   0 1.840
OSHIZ7 29/01/2015 Put 7.750 0.035 0.035 0.000   0 0.040
OSHIQ7 29/01/2015 Call 8.000 1.665 1.665 0.000   0 1.605
OSHIR7 29/01/2015 Put 8.000 0.045 0.045 0.000   0 0.055
OSHJB7 29/01/2015 Call 8.250 1.440 1.440 0.000   0 1.380
OSHJC7 29/01/2015 Put 8.250 0.065 0.065 0.000   130 0.075
OSHJH7 29/01/2015 Call 8.500 1.220 1.220 0.000   0 1.165
OSHJI7 29/01/2015 Put 8.500 0.100 0.100 0.000   0 0.105
OSHJ17 29/01/2015 Call 8.750 1.020 1.020 0.000   0 0.965
OSHJ27 29/01/2015 Put 8.750 0.145 0.145 0.000   0 0.150
OSHIW7 29/01/2015 Call 9.000 0.830 0.830 0.000   20 0.780
OSHIX7 29/01/2015 Put 9.000 0.205 0.205 0.000   0 0.215
OSHJD7 29/01/2015 Call 9.250 0.655 0.655 0.000   0 0.610
OSHJE7 29/01/2015 Put 9.250 0.280 0.280 0.000   0 0.300
OSHJJ7 29/01/2015 Call 9.500 0.505 0.505 0.000   0 0.465
OSHJK7 29/01/2015 Put 9.500 0.380 0.380 0.000   0 0.405
OSHJ37 29/01/2015 Call 9.750 0.375 0.375 0.000   0 0.340
OSHJ47 29/01/2015 Put 9.750 0.500 0.500 0.000   0 0.540
OSHIU7 29/01/2015 Call 10.000 0.270 0.270 0.000   0 0.245
OSHIV7 29/01/2015 Put 10.000 0.645 0.645 0.000   0 0.700
OSHJ97 29/01/2015 Call 10.250 0.185 0.185 0.000   0 0.170
OSHJA7 29/01/2015 Put 10.250 0.820 0.820 0.000   0 0.880
OSHJF7 29/01/2015 Call 10.500 0.125 0.125 0.000   0 0.110
OSHJG7 29/01/2015 Put 10.500 1.020 1.020 0.000   0 1.085
OSHJ57 29/01/2015 Call 10.750 0.080 0.080 0.000   0 0.070
OSHJ67 29/01/2015 Put 10.750 1.240 1.240 0.000   0 1.305
OSHIS7 29/01/2015 Call 11.000 0.050 0.050 0.000   0 0.045
OSHIT7 29/01/2015 Put 11.000 1.475 1.475 0.000   0 1.540
OSHJ77 29/01/2015 Call 11.250 0.030 0.030 0.000   0 0.025
OSHJ87 29/01/2015 Put 11.250 1.720 1.720 0.000   0 1.785
OSHZ89 26/03/2015 Call 0.010 9.640 9.640 0.000   9,974 9.570
OSHYX8 26/03/2015 Call 6.000 3.610 3.610 0.000   0 3.555
OSHYZ8 26/03/2015 Put 6.000 0.010 0.010 0.000   0 0.025
OSHYR8 26/03/2015 Call 6.500 3.130 3.130 0.000   0 3.065
OSHYS8 26/03/2015 Put 6.500 0.025 0.025 0.000   600 0.030
OSHYQ9 26/03/2015 Call 6.750 2.895 2.895 0.000   0 2.820
OSHYR9 26/03/2015 Put 6.750 0.030 0.030 0.000   0 0.030
OSHZ38 26/03/2015 Call 7.000 2.660 2.660 0.000   80 2.580
OSHZ48 26/03/2015 Put 7.000 0.035 0.035 0.000   300 0.035
OSHC57 26/03/2015 Call 7.010 2.640 2.640 0.000   0 2.560
OSHC67 26/03/2015 Put 7.010 0.035 0.035 0.000   0 0.035
OSHYW9 26/03/2015 Call 7.250 2.420 2.420 0.000   0 2.340
OSHYX9 26/03/2015 Put 7.250 0.040 0.040 0.000   300 0.040
OSHC87 26/03/2015 Call 7.260 2.405 2.405 0.000   0 2.320
OSHC77 26/03/2015 Put 7.260 0.040 0.040 0.000   0 0.040
OSHYP8 26/03/2015 Call 7.500 2.185 2.185 0.000   0 2.105
OSHYQ8 26/03/2015 Put 7.500 0.050 0.050 0.000   0 0.055
OSHC97 26/03/2015 Call 7.510 2.165 2.165 0.000   0 2.090
OSHCF7 26/03/2015 Put 7.510 0.050 0.050 0.000   0 0.055
OSHYS9 26/03/2015 Call 7.750 1.950 1.950 0.000   0 1.875
OSHYT9 26/03/2015 Put 7.750 0.065 0.065 0.000   0 0.070
OSHCH7 26/03/2015 Call 7.760 1.935 1.935 0.000   0 1.860
OSHCG7 26/03/2015 Put 7.760 0.065 0.065 0.000   500 0.070
OSHZ18 26/03/2015 Call 8.000 1.720 1.720 0.000   0 1.655
OSHZ28 26/03/2015 Put 8.000 0.090 0.090 0.000   0 0.095
OSHCI7 26/03/2015 Call 8.010 1.705 1.705 0.000   0 1.635
OSHCJ7 26/03/2015 Put 8.010 0.090 0.090 0.000   223 0.095
OSHZ29 26/03/2015 Call 8.250 1.505 1.505 0.000   60 1.435
OSHZ39 26/03/2015 Put 8.250 0.120 0.120 0.000   410 0.130
OSHYN8 26/03/2015 Call 8.500 1.295 1.295 0.000   60 1.230
OSHYO8 26/03/2015 Put 8.500 0.160 0.160 0.000   20 0.170
OSHZ69 26/03/2015 Call 8.750 1.095 1.095 0.000   0 1.040
OSHZ79 26/03/2015 Put 8.750 0.215 0.215 0.000   100 0.230
OSHYT8 26/03/2015 Call 9.000 0.915 0.915 0.000   60 0.860
OSHYU8 26/03/2015 Put 9.000 0.280 0.280 0.000   0 0.300
OSHYZ9 26/03/2015 Call 9.250 0.745 0.745 0.000   164 0.695
OSHZ19 26/03/2015 Put 9.250 0.365 0.365 0.000   30 0.385
OSHYL8 26/03/2015 Call 9.500 0.595 0.595 0.000   531 0.555
OSHYM8 26/03/2015 Put 9.500 0.465 0.465 0.000   235 0.495
OSHZ49 26/03/2015 Call 9.750 0.465 0.465 0.000   50 0.430
OSHZ59 26/03/2015 Put 9.750 0.585 0.585 0.000   50 0.625
OSHC49 26/03/2015 Call 10.000 0.355 0.355 0.000   66 0.330
OSHC59 26/03/2015 Put 10.000 0.730 0.730 0.000   42 0.775
OSHYU9 26/03/2015 Call 10.250 0.265 0.265 0.000   0 0.250
OSHYV9 26/03/2015 Put 10.250 0.895 0.895 0.000   0 0.945
OSHDY9 26/03/2015 Call 10.500 0.195 0.195 0.000   150 0.180
OSHDZ9 26/03/2015 Put 10.500 1.075 1.075 0.000   0 1.135
OSHBS7 26/03/2015 Call 10.750 0.140 0.140 0.000   0 0.130
OSHBT7 26/03/2015 Put 10.750 1.280 1.280 0.000   0 1.340
OSHN39 26/03/2015 Call 11.000 0.100 0.100 0.000   0 0.090
OSHN49 26/03/2015 Put 11.000 1.500 1.500 0.000   0 1.565
OSHDX7 26/03/2015 Call 11.250 0.070 0.070 0.000   0 0.060
OSHDY7 26/03/2015 Put 11.250 1.735 1.735 0.000   0 1.800
OSHFO7 26/03/2015 Call 11.500 0.045 0.045 0.000   0 0.040
OSHFP7 26/03/2015 Put 11.500 1.980 1.980 0.000   0 2.040
OSHIL7 26/03/2015 Call 12.010 0.020 0.020 0.000   0 0.020
OSHIK7 26/03/2015 Put 12.010 2.360 2.360 0.000   85 2.420
OSHI67 25/06/2015 Call 0.010 9.705 9.705 0.000   0 9.630
OSHE78 25/06/2015 Call 5.500 4.125 4.125 0.000   0 4.050
OSHE88 25/06/2015 Put 5.500 0.030 0.030 0.000   0 0.030
OSHDW8 25/06/2015 Call 6.000 3.635 3.635 0.000   0 3.565
OSHDX8 25/06/2015 Put 6.000 0.035 0.035 0.000   0 0.035
OSHE98 25/06/2015 Call 6.500 3.150 3.150 0.000   0 3.085
OSHEF8 25/06/2015 Put 6.500 0.045 0.045 0.000   0 0.050
OSHE18 25/06/2015 Call 7.000 2.665 2.665 0.000   0 2.620
OSHE28 25/06/2015 Put 7.000 0.065 0.065 0.000   0 0.070
OSHE38 25/06/2015 Call 7.500 2.205 2.205 0.000   0 2.165
OSHE48 25/06/2015 Put 7.500 0.100 0.100 0.000   50 0.105
OSHI97 25/06/2015 Call 7.750 1.980 1.980 0.000   0 1.945
OSHIF7 25/06/2015 Put 7.750 0.120 0.120 0.000   0 0.125
OSHEG8 25/06/2015 Call 8.000 1.770 1.770 0.000   0 1.735
OSHEH8 25/06/2015 Put 8.000 0.150 0.150 0.000   0 0.155
OSHGN7 25/06/2015 Call 8.250 1.570 1.570 0.000   0 1.525
OSHGO7 25/06/2015 Put 8.250 0.190 0.190 0.000   0 0.195
OSHE58 25/06/2015 Call 8.500 1.380 1.380 0.000   0 1.330
OSHE68 25/06/2015 Put 8.500 0.235 0.235 0.000   600 0.245
OSHCO7 25/06/2015 Call 8.750 1.205 1.205 0.000   0 1.150
OSHCP7 25/06/2015 Put 8.750 0.300 0.300 0.000   0 0.310
OSHEJ8 25/06/2015 Call 9.000 1.035 1.035 0.000   70 0.980
OSHEK8 25/06/2015 Put 9.000 0.370 0.370 0.000   0 0.385
OSHGL7 25/06/2015 Call 9.250 0.875 0.875 0.000   0 0.825
OSHGM7 25/06/2015 Put 9.250 0.460 0.460 0.000   0 0.480
OSHIN8 25/06/2015 Call 9.500 0.730 0.730 0.000   0 0.685
OSHIO8 25/06/2015 Put 9.500 0.560 0.560 0.000   0 0.590
OSHG77 25/06/2015 Call 9.750 0.600 0.600 0.000   0 0.560
OSHG87 25/06/2015 Put 9.750 0.685 0.685 0.000   0 0.715
OSHL98 25/06/2015 Call 10.000 0.490 0.490 0.000   530 0.455
OSHLA8 25/06/2015 Put 10.000 0.820 0.820 0.000   0 0.865
OSHGP7 25/06/2015 Call 10.250 0.390 0.390 0.000   0 0.365
OSHGQ7 25/06/2015 Put 10.250 0.975 0.975 0.000   0 1.025
OSHE19 25/06/2015 Call 10.500 0.310 0.310 0.000   0 0.290
OSHE29 25/06/2015 Put 10.500 1.145 1.145 0.000   50 1.200
OSHG97 25/06/2015 Call 10.750 0.240 0.240 0.000   0 0.225
OSHGK7 25/06/2015 Put 10.750 1.335 1.335 0.000   0 1.395
OSHN59 25/06/2015 Call 11.000 0.190 0.190 0.000   45 0.175
OSHN69 25/06/2015 Put 11.000 1.540 1.540 0.000   10 1.600
OSHGR7 25/06/2015 Call 11.250 0.145 0.145 0.000   0 0.140
OSHGS7 25/06/2015 Put 11.250 1.760 1.760 0.000   0 1.820
OSHD57 25/06/2015 Call 11.500 0.110 0.110 0.000   0 0.105
OSHD67 25/06/2015 Put 11.500 1.995 1.995 0.000   0 2.050
OSHFQ7 25/06/2015 Call 12.000 0.065 0.065 0.000   0 0.065
OSHFR7 25/06/2015 Put 12.000 2.475 2.475 0.000   0 2.535
OSHSS9 24/09/2015 Call 6.000 3.670 3.670 0.000   0 3.600
OSHST9 24/09/2015 Put 6.000 0.007 0.007 0.000   0 0.008
OSHPX9 24/09/2015 Call 6.500 3.190 3.190 0.000   0 3.125
OSHPY9 24/09/2015 Put 6.500 0.020 0.020 0.000   0 0.020
OSHPS9 24/09/2015 Call 7.000 2.730 2.730 0.000   0 2.660
OSHPT9 24/09/2015 Put 7.000 0.040 0.040 0.000   0 0.045
OSHP89 24/09/2015 Call 7.500 2.285 2.285 0.000   0 2.220
OSHP99 24/09/2015 Put 7.500 0.085 0.085 0.000   0 0.095
OSHPQ9 24/09/2015 Call 8.000 1.865 1.865 0.000   0 1.805
OSHPR9 24/09/2015 Put 8.000 0.160 0.160 0.000   0 0.170
OSHP49 24/09/2015 Call 8.500 1.485 1.485 0.000   0 1.430
OSHP59 24/09/2015 Put 8.500 0.270 0.270 0.000   0 0.285
OSHPO9 24/09/2015 Call 9.000 1.145 1.145 0.000   0 1.095
OSHPP9 24/09/2015 Put 9.000 0.425 0.425 0.000   0 0.450
OSHP69 24/09/2015 Call 9.500 0.855 0.855 0.000   0 0.820
OSHP79 24/09/2015 Put 9.500 0.635 0.635 0.000   0 0.665
OSHPK9 24/09/2015 Call 10.000 0.620 0.620 0.000   0 0.590
OSHPL9 24/09/2015 Put 10.000 0.895 0.895 0.000   0 0.935
OSHP29 24/09/2015 Call 10.500 0.435 0.435 0.000   0 0.405
OSHP39 24/09/2015 Put 10.500 1.215 1.215 0.000   0 1.260
OSHPM9 24/09/2015 Call 11.000 0.290 0.290 0.000   0 0.270
OSHPN9 24/09/2015 Put 11.000 1.585 1.585 0.000   0 1.640
OSHD77 24/09/2015 Call 11.500 0.185 0.185 0.000   0 0.175
OSHD87 24/09/2015 Put 11.500 2.010 2.010 0.000   0 2.070
OSHFS7 24/09/2015 Call 12.000 0.115 0.115 0.000   0 0.105
OSHFT7 24/09/2015 Put 12.000 2.475 2.475 0.000   0 2.540
OSHTD8 17/12/2015 Call 6.500 3.250 3.250 0.000   0 3.185
OSHTE8 17/12/2015 Put 6.500 0.085 0.085 0.000   600 0.090
OSHGT7 17/12/2015 Call 7.500 2.415 2.415 0.000   0 2.350
OSHGU7 17/12/2015 Put 7.500 0.225 0.225 0.000   0 0.235
OSHT98 17/12/2015 Call 8.000 2.035 2.035 0.000   45 1.980
OSHTA8 17/12/2015 Put 8.000 0.335 0.335 0.000   100 0.350
OSHGV7 17/12/2015 Call 8.500 1.690 1.690 0.000   0 1.640
OSHGW7 17/12/2015 Put 8.500 0.480 0.480 0.000   0 0.500
OSHI27 17/12/2015 Call 9.000 1.375 1.375 0.000   0 1.330
OSHI37 17/12/2015 Put 9.000 0.655 0.655 0.000   0 0.685
OSHUS8 17/12/2015 Call 9.500 1.100 1.100 0.000   679 1.065
OSHUT8 17/12/2015 Put 9.500 0.870 0.870 0.000   0 0.905
OSHGZ7 17/12/2015 Call 10.000 0.865 0.865 0.000   0 0.830
OSHI17 17/12/2015 Put 10.000 1.125 1.125 0.000   0 1.165
OSHE39 17/12/2015 Call 10.500 0.665 0.665 0.000   50 0.635
OSHE49 17/12/2015 Put 10.500 1.420 1.420 0.000   0 1.465
OSHGX7 17/12/2015 Call 11.000 0.495 0.495 0.000   0 0.475
OSHGY7 17/12/2015 Put 11.000 1.755 1.755 0.000   0 1.805
OSHI47 17/12/2015 Call 11.500 0.360 0.360 0.000   0 0.345
OSHI57 17/12/2015 Put 11.500 2.130 2.130 0.000   0 2.185
OSHI77 17/12/2015 Call 12.000 0.255 0.255 0.000   0 0.245
OSHI87 17/12/2015 Put 12.000 2.540 2.540 0.000   0 2.600
OSHGS9 23/06/2016 Call 6.000 3.785 3.785 0.000   0 3.720
OSHGT9 23/06/2016 Put 6.000 0.100 0.100 0.000   100 0.105
OSHFZ7 22/12/2016 Call 7.000 3.015 3.015 0.000   0 2.945
OSHFY7 22/12/2016 Put 7.000 0.230 0.230 0.000   0 0.240
OSHG17 22/12/2016 Call 8.000 2.315 2.315 0.000   0 2.250
OSHG27 22/12/2016 Put 8.000 0.470 0.470 0.000   0 0.485
OSHTY9 22/12/2016 Call 9.000 1.725 1.725 0.000   369 1.670
OSHTZ9 22/12/2016 Put 9.000 0.835 0.835 0.000   0 0.860
OSHG47 22/12/2016 Call 10.000 1.245 1.245 0.000   0 1.200
OSHG37 22/12/2016 Put 10.000 1.315 1.315 0.000   0 1.355
OSHV79 22/12/2016 Call 10.500 1.050 1.050 0.000   80 1.010
OSHV89 22/12/2016 Put 10.500 1.610 1.610 0.000   0 1.650
OSHFU7 22/12/2016 Call 11.000 0.880 0.880 0.000   0 0.845
OSHFV7 22/12/2016 Put 11.000 1.935 1.935 0.000   0 1.980
OSHFX7 22/12/2016 Call 12.000 0.600 0.600 0.000   0 0.570
OSHFW7 22/12/2016 Put 12.000 2.665 2.665 0.000   0 2.715

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.