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 7.000 0.000 7.000 7.010 6.920 7.060 6.920 2,861,599 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHF49 30/03/2017 Call 0.010 6.990 6.990 0.000   0 6.990
OSHZ28 30/03/2017 Call 4.400 2.600 2.600 0.000   0 2.605
OSHZ38 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.000
OSHWT8 30/03/2017 Call 4.600 2.405 2.405 0.000   0 2.405
OSHWU8 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
OSHFO9 30/03/2017 Call 4.700 2.305 2.305 0.000   0 2.305
OSHFP9 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
OSHWP8 30/03/2017 Call 4.800 2.205 2.205 0.000   0 2.205
OSHWQ8 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
OSHFI9 30/03/2017 Call 4.900 2.105 2.105 0.000   0 2.105
OSHFJ9 30/03/2017 Put 4.900 0.000 0.000 0.000   0 0.000
OSHSH8 30/03/2017 Call 5.000 2.005 2.005 0.000   0 2.005
OSHSI8 30/03/2017 Put 5.000 0.000 0.000 0.000   500 0.000
OSHE89 30/03/2017 Call 5.250 1.755 1.755 0.000   0 1.755
OSHE99 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
OSHS98 30/03/2017 Call 5.500 1.505 1.505 0.000   0 1.505
OSHSA8 30/03/2017 Put 5.500 0.000 0.000 0.000   248 0.000
OSHEJ9 30/03/2017 Call 5.750 1.255 1.255 0.000   0 1.255
OSHEK9 30/03/2017 Put 5.750 0.000 0.000 0.000   718 0.000
OSHS28 30/03/2017 Call 6.000 1.005 1.005 0.000   0 1.010
OSHS38 30/03/2017 Put 6.000 0.000 0.000 0.000   1,500 0.000
OSHE49 30/03/2017 Call 6.250 0.760 0.760 0.000   0 0.760
OSHE59 30/03/2017 Put 6.250 0.000 0.000 0.000   500 0.000
OSHRR8 30/03/2017 Call 6.500 0.515 0.515 0.000   219 0.525
OSHRS8 30/03/2017 Put 6.500 0.001 0.001 0.000   1,669 0.002
OSHEH9 30/03/2017 Call 6.750 0.285 0.285 0.000   128 0.300
OSHEI9 30/03/2017 Put 6.750 0.015 0.015 0.000   3,734 0.020
OSHWO9 30/03/2017 Call 6.760 0.280 0.280 0.000   186 0.295
OSHWP9 30/03/2017 Put 6.760 0.015 0.015 0.000   588 0.020
OSHRZ8 30/03/2017 Call 7.000 0.105 0.105 0.000 90 1,685 0.125
OSHS18 30/03/2017 Put 7.000 0.100 0.100 0.000   1,304 0.095
OSHWR9 30/03/2017 Call 7.010 0.100 0.100 0.000   790 0.120
OSHWQ9 30/03/2017 Put 7.010 0.105 0.105 0.000   0 0.100
OSHE29 30/03/2017 Call 7.250 0.020 0.020 0.000   3,556 0.030
OSHE39 30/03/2017 Put 7.250 0.285 0.285 0.000   810 0.270
OSHWS9 30/03/2017 Call 7.260 0.015 0.015 0.000   1,219 0.025
OSHWT9 30/03/2017 Put 7.260 0.290 0.290 0.000   400 0.280
OSHRP8 30/03/2017 Call 7.500 0.001 0.001 0.000   3,488 0.003
OSHRQ8 30/03/2017 Put 7.500 0.510 0.510 0.000   500 0.500
OSHYP9 30/03/2017 Call 7.510 0.001 0.001 0.000   480 0.003
OSHYQ9 30/03/2017 Put 7.510 0.520 0.520 0.000   48 0.510
OSHEF9 30/03/2017 Call 7.750 0.000 0.000 0.000   3,371 0.000
OSHEG9 30/03/2017 Put 7.750 0.755 0.755 0.000   0 0.750
OSHYR9 30/03/2017 Call 7.760 0.000 0.000 0.000   0 0.000
OSHYS9 30/03/2017 Put 7.760 0.765 0.765 0.000   260 0.760
OSHRT8 30/03/2017 Call 8.000 0.000 0.000 0.000   6,258 0.000
OSHRU8 30/03/2017 Put 8.000 1.005 1.005 0.000   0 1.000
OSHJJ9 30/03/2017 Call 8.010 0.000 0.000 0.000   130 0.000
OSHJK9 30/03/2017 Put 8.010 1.015 1.015 0.000   265 1.010
OSHE69 30/03/2017 Call 8.250 0.000 0.000 0.000   1,087 0.000
OSHE79 30/03/2017 Put 8.250 1.255 1.255 0.000   0 1.250
OSHWU9 30/03/2017 Call 8.260 0.000 0.000 0.000   0 0.000
OSHWV9 30/03/2017 Put 8.260 1.265 1.265 0.000   50 1.260
OSHS48 30/03/2017 Call 8.500 0.000 0.000 0.000   900 0.000
OSHS58 30/03/2017 Put 8.500 1.505 1.505 0.000   0 1.500
OSHJI9 30/03/2017 Call 8.510 0.000 0.000 0.000   34 0.000
OSHJH9 30/03/2017 Put 8.510 1.515 1.515 0.000   30 1.510
OSHGR9 30/03/2017 Call 8.750 0.000 0.000 0.000   150 0.000
OSHGU9 30/03/2017 Put 8.750 1.755 1.755 0.000   1 1.750
OSHRV8 30/03/2017 Call 9.000 0.000 0.000 0.000   500 0.000
OSHRW8 30/03/2017 Put 9.000 2.005 2.005 0.000   0 2.000
OSHJF9 30/03/2017 Call 9.010 0.000 0.000 0.000   0 0.000
OSHJG9 30/03/2017 Put 9.010 2.015 2.015 0.000   335 2.010
OSHMX9 30/03/2017 Call 9.250 0.000 0.000 0.000   200 0.000
OSHMY9 30/03/2017 Put 9.250 2.255 2.255 0.000   0 2.250
OSHRN8 30/03/2017 Call 9.500 0.000 0.000 0.000   0 0.000
OSHRO8 30/03/2017 Put 9.500 2.505 2.505 0.000   0 2.500
OSHJE9 30/03/2017 Call 9.510 0.000 0.000 0.000   0 0.000
OSHJD9 30/03/2017 Put 9.510 2.515 2.515 0.000   0 2.510
OSHRX8 30/03/2017 Call 10.000 0.000 0.000 0.000   176 0.000
OSHRY8 30/03/2017 Put 10.000 3.005 3.005 0.000   0 3.000
OSHUG8 30/03/2017 Call 10.500 0.000 0.000 0.000   0 0.000
OSHUH8 30/03/2017 Put 10.500 3.505 3.505 0.000   0 3.500
OSHWM9 30/03/2017 Call 10.510 0.000 0.000 0.000   0 0.000
OSHWN9 30/03/2017 Put 10.510 3.515 3.515 0.000   185 3.505
OSHUQ9 27/04/2017 Call 0.010 7.000 7.000 0.000   0 7.000
OSHTP9 27/04/2017 Call 4.900 2.110 2.110 0.000   0 2.110
OSHTQ9 27/04/2017 Put 4.900 0.000 0.000 0.000   0 0.000
OSHTR9 27/04/2017 Call 5.000 2.010 2.010 0.000   0 2.010
OSHTS9 27/04/2017 Put 5.000 0.000 0.000 0.000   0 0.000
OSHTT9 27/04/2017 Call 5.250 1.760 1.760 0.000   0 1.760
OSHTU9 27/04/2017 Put 5.250 0.000 0.000 0.000   0 0.000
OSHTV9 27/04/2017 Call 5.500 1.510 1.510 0.000   0 1.510
OSHTW9 27/04/2017 Put 5.500 0.000 0.000 0.000   0 0.000
OSHTX9 27/04/2017 Call 5.750 1.265 1.265 0.000   0 1.265
OSHU19 27/04/2017 Put 5.750 0.001 0.001 0.000   80 0.001
OSHU29 27/04/2017 Call 6.000 1.025 1.025 0.000   0 1.025
OSHU39 27/04/2017 Put 6.000 0.006 0.006 0.000   0 0.005
OSHU49 27/04/2017 Call 6.250 0.790 0.790 0.000   120 0.795
OSHU59 27/04/2017 Put 6.250 0.020 0.020 0.000   1,170 0.020
OSHU69 27/04/2017 Call 6.500 0.565 0.565 0.000   15 0.575
OSHU79 27/04/2017 Put 6.500 0.050 0.050 0.000   750 0.045
OSHCG7 27/04/2017 Call 6.510 0.560 0.560 0.000   0 0.570
OSHCF7 27/04/2017 Put 6.510 0.050 0.050 0.000   100 0.050
OSHU89 27/04/2017 Call 6.750 0.370 0.370 0.000   50 0.385
OSHU99 27/04/2017 Put 6.750 0.110 0.110 0.095 300 1,160 0.105
OSHC87 27/04/2017 Call 6.760 0.365 0.365 0.000   0 0.375
OSHC97 27/04/2017 Put 6.760 0.110 0.110 0.000   300 0.110
OSHUA9 27/04/2017 Call 7.000 0.215 0.215 0.220 145 934 0.225
OSHUB9 27/04/2017 Put 7.000 0.210 0.210 0.000   290 0.205
OSHD87 27/04/2017 Call 7.010 0.210 0.210 0.000      
OSHD97 27/04/2017 Put 7.010 0.215 0.215 0.000      
OSHUC9 27/04/2017 Call 7.250 0.105 0.105 0.000   1,499 0.120
OSHUD9 27/04/2017 Put 7.250 0.360 0.360 0.000   1,005 0.350
OSHC77 27/04/2017 Call 7.260 0.105 0.105 0.000   300 0.115
OSHC67 27/04/2017 Put 7.260 0.365 0.365 0.000   0 0.355
OSHUE9 27/04/2017 Call 7.500 0.045 0.045 0.000   2,955 0.055
OSHUF9 27/04/2017 Put 7.500 0.550 0.550 0.000   0 0.535
OSHCH7 27/04/2017 Call 7.510 0.045 0.045 0.000   0 0.055
OSHCI7 27/04/2017 Put 7.510 0.560 0.560 0.520 30 30 0.540
OSHUG9 27/04/2017 Call 7.750 0.015 0.015 0.000   2,622 0.020
OSHUH9 27/04/2017 Put 7.750 0.775 0.775 0.000   0 0.755
OSHZR9 27/04/2017 Call 7.760 0.015 0.015 0.000   110 0.020
OSHZQ9 27/04/2017 Put 7.760 0.780 0.780 0.000   0 0.760
OSHUI9 27/04/2017 Call 8.000 0.005 0.005 0.000   850 0.008
OSHUJ9 27/04/2017 Put 8.000 1.010 1.010 0.000   24 1.000
OSHUK9 27/04/2017 Call 8.250 0.001 0.001 0.000   200 0.003
OSHUL9 27/04/2017 Put 8.250 1.255 1.255 0.000   0 1.250
OSHUR9 27/04/2017 Call 8.500 0.000 0.000 0.000   0 0.001
OSHUS9 27/04/2017 Put 8.500 1.505 1.505 0.000   0 1.500
OSHVC9 27/04/2017 Call 8.750 0.000 0.000 0.000   0 0.000
OSHVD9 27/04/2017 Put 8.750 1.755 1.755 0.000   0 1.750
OSHVE9 27/04/2017 Call 9.000 0.000 0.000 0.000   0 0.000
OSHVF9 27/04/2017 Put 9.000 2.000 2.000 0.000   0 2.000
OSHYJ9 27/04/2017 Call 9.250 0.000 0.000 0.000   0 0.000
OSHYK9 27/04/2017 Put 9.250 2.250 2.250 0.000   0 2.250
OSHWB9 25/05/2017 Call 0.010 7.010 7.010 0.000   0 7.010
OSHWE9 25/05/2017 Call 4.900 2.115 2.115 0.000   0 2.120
OSHWF9 25/05/2017 Put 4.900 0.000 0.000 0.000   0 0.001
OSHWC9 25/05/2017 Call 5.000 2.015 2.015 0.000   0 2.020
OSHWD9 25/05/2017 Put 5.000 0.001 0.001 0.000   1,200 0.001
OSHVG9 25/05/2017 Call 5.250 1.770 1.770 0.000   0 1.770
OSHVH9 25/05/2017 Put 5.250 0.003 0.003 0.000   0 0.003
OSHVI9 25/05/2017 Call 5.500 1.530 1.530 0.000   119 1.530
OSHVJ9 25/05/2017 Put 5.500 0.008 0.008 0.000   0 0.008
OSHVK9 25/05/2017 Call 5.750 1.290 1.290 0.000   0 1.295
OSHVL9 25/05/2017 Put 5.750 0.015 0.015 0.000   0 0.020
OSHVM9 25/05/2017 Call 6.000 1.060 1.060 0.000   0 1.065
OSHVN9 25/05/2017 Put 6.000 0.035 0.035 0.000   405 0.035
OSHVO9 25/05/2017 Call 6.250 0.840 0.840 0.000   0 0.850
OSHVP9 25/05/2017 Put 6.250 0.065 0.065 0.000   80 0.065
OSHVQ9 25/05/2017 Call 6.500 0.640 0.640 0.000   0 0.645
OSHVR9 25/05/2017 Put 6.500 0.115 0.115 0.000   0 0.115
OSHCZ7 25/05/2017 Call 6.510 0.630 0.630 0.000   0 0.640
OSHD17 25/05/2017 Put 6.510 0.115 0.115 0.000   0 0.115
OSHVS9 25/05/2017 Call 6.750 0.460 0.460 0.000   0 0.470
OSHVT9 25/05/2017 Put 6.750 0.185 0.185 0.000   2,750 0.185
OSHD37 25/05/2017 Call 6.760 0.450 0.450 0.000   0 0.460
OSHD27 25/05/2017 Put 6.760 0.190 0.190 0.000   0 0.190
OSHVU9 25/05/2017 Call 7.000 0.310 0.310 0.000   216 0.320
OSHVV9 25/05/2017 Put 7.000 0.290 0.290 0.000   25 0.290
OSHD47 25/05/2017 Call 7.010 0.305 0.305 0.000   0 0.315
OSHD57 25/05/2017 Put 7.010 0.295 0.295 0.000   0 0.295
OSHVW9 25/05/2017 Call 7.250 0.200 0.200 0.000   483 0.205
OSHVX9 25/05/2017 Put 7.250 0.430 0.430 0.000   10 0.425
OSHD77 25/05/2017 Call 7.260 0.195 0.195 0.000   0 0.200
OSHD67 25/05/2017 Put 7.260 0.435 0.435 0.000   0 0.430
OSHVY9 25/05/2017 Call 7.500 0.120 0.120 0.000   525 0.125
OSHVZ9 25/05/2017 Put 7.500 0.605 0.605 0.000   0 0.595
OSHC57 25/05/2017 Call 7.510 0.115 0.115 0.000   0 0.120
OSHC47 25/05/2017 Put 7.510 0.610 0.610 0.000   0 0.600
OSHW19 25/05/2017 Call 7.750 0.070 0.070 0.000   728 0.070
OSHW29 25/05/2017 Put 7.750 0.805 0.805 0.000   0 0.795
OSHCX7 25/05/2017 Call 7.760 0.070 0.070 0.000   0 0.070
OSHCY7 25/05/2017 Put 7.760 0.810 0.810 0.000   0 0.795
OSHW39 25/05/2017 Call 8.000 0.040 0.040 0.000   1,133 0.040
OSHW49 25/05/2017 Put 8.000 1.025 1.025 0.000   0 1.015
OSHZW9 25/05/2017 Call 8.010 0.040 0.040 0.000   0 0.040
OSHZX9 25/05/2017 Put 8.010 1.030 1.030 0.000   200 1.015
OSHW59 25/05/2017 Call 8.250 0.020 0.020 0.000   1,050 0.020
OSHW69 25/05/2017 Put 8.250 1.260 1.260 0.000   0 1.250
OSHW79 25/05/2017 Call 8.500 0.010 0.010 0.000   0 0.010
OSHW89 25/05/2017 Put 8.500 1.500 1.500 0.000   0 1.500
OSHW99 25/05/2017 Call 8.750 0.005 0.005 0.000   0 0.005
OSHWA9 25/05/2017 Put 8.750 1.750 1.750 0.000   0 1.750
OSHWK9 25/05/2017 Call 9.000 0.002 0.002 0.000   0 0.002
OSHWL9 25/05/2017 Put 9.000 2.000 2.000 0.000   0 2.000
OSHYL9 25/05/2017 Call 9.250 0.001 0.001 0.000   0 0.001
OSHYM9 25/05/2017 Put 9.250 2.250 2.250 0.000   0 2.250
OSHM69 29/06/2017 Call 0.010 7.020 7.020 0.000   0 7.025
OSHZ48 29/06/2017 Call 4.400 2.620 2.620 0.000   0 2.625
OSHZ58 29/06/2017 Put 4.400 0.000 0.000 0.000   0 0.000
OSHYD8 29/06/2017 Call 4.600 2.425 2.425 0.000   0 2.430
OSHYE8 29/06/2017 Put 4.600 0.001 0.001 0.000   0 0.001
OSHY78 29/06/2017 Call 4.800 2.230 2.230 0.000   0 2.230
OSHY88 29/06/2017 Put 4.800 0.002 0.002 0.000   0 0.003
OSHM99 29/06/2017 Call 4.900 2.130 2.130 0.000   0 2.135
OSHMA9 29/06/2017 Put 4.900 0.003 0.003 0.000   0 0.004
OSHYB8 29/06/2017 Call 5.000 2.035 2.035 0.000   0 2.035
OSHYC8 29/06/2017 Put 5.000 0.005 0.005 0.000   0 0.005
OSHLC9 29/06/2017 Call 5.250 1.795 1.795 0.000   0 1.795
OSHLD9 29/06/2017 Put 5.250 0.010 0.010 0.000   0 0.010
OSHY98 29/06/2017 Call 5.500 1.555 1.555 0.000   0 1.560
OSHYA8 29/06/2017 Put 5.500 0.025 0.025 0.000   848 0.025
OSHY99 29/06/2017 Call 5.510 1.550 1.550 0.000   0 1.550
OSHYA9 29/06/2017 Put 5.510 0.025 0.025 0.000   0 0.025
OSHLG9 29/06/2017 Call 5.750 1.325 1.325 0.000   0 1.330
OSHLH9 29/06/2017 Put 5.750 0.045 0.045 0.000   0 0.045
OSHYC9 29/06/2017 Call 5.760 1.320 1.320 0.000   0 1.320
OSHYB9 29/06/2017 Put 5.760 0.045 0.045 0.000   60 0.045
OSHY38 29/06/2017 Call 6.000 1.105 1.105 0.000   0 1.110
OSHY48 29/06/2017 Put 6.000 0.075 0.075 0.000   709 0.080
OSHLA9 29/06/2017 Call 6.250 0.900 0.900 0.000   0 0.900
OSHLB9 29/06/2017 Put 6.250 0.125 0.125 0.000   600 0.125
OSHXY8 29/06/2017 Call 6.500 0.715 0.715 0.000   0 0.715
OSHXZ8 29/06/2017 Put 6.500 0.190 0.190 0.000   17,500 0.190
OSHLK9 29/06/2017 Call 6.750 0.550 0.550 0.000   3 0.545
OSHLL9 29/06/2017 Put 6.750 0.275 0.275 0.000   250 0.275
OSHY58 29/06/2017 Call 7.000 0.405 0.405 0.000   25,400 0.405
OSHY68 29/06/2017 Put 7.000 0.380 0.380 0.000   1,750 0.380
OSHL89 29/06/2017 Call 7.250 0.295 0.295 0.000   1,710 0.290
OSHL99 29/06/2017 Put 7.250 0.520 0.520 0.000   200 0.520
OSHXV8 29/06/2017 Call 7.500 0.205 0.205 0.000   1,930 0.200
OSHXW8 29/06/2017 Put 7.500 0.680 0.680 0.000   1,000 0.680
OSHLI9 29/06/2017 Call 7.750 0.140 0.140 0.000   2,410 0.130
OSHLJ9 29/06/2017 Put 7.750 0.865 0.865 0.000   75 0.865
OSHY18 29/06/2017 Call 8.000 0.090 0.090 0.000   18,359 0.085
OSHY28 29/06/2017 Put 8.000 1.065 1.065 0.000   65 1.070
OSHCR7 29/06/2017 Call 8.010 0.090 0.090 0.000   0 0.080
OSHCS7 29/06/2017 Put 8.010 1.065 1.065 0.000   0 1.070
OSHLE9 29/06/2017 Call 8.250 0.060 0.060 0.000   550 0.050
OSHLF9 29/06/2017 Put 8.250 1.285 1.285 0.000   0 1.290
OSHCU7 29/06/2017 Call 8.260 0.060 0.060 0.000   150 0.050
OSHCT7 29/06/2017 Put 8.260 1.280 1.280 0.000   50 1.290
OSHYM8 29/06/2017 Call 8.500 0.040 0.040 0.000   25,200 0.030
OSHYN8 29/06/2017 Put 8.500 1.515 1.515 0.000   0 1.525
OSHMH9 29/06/2017 Call 8.750 0.025 0.025 0.000   150 0.020
OSHMI9 29/06/2017 Put 8.750 1.750 1.750 0.000   0 1.765
OSHYO8 29/06/2017 Call 9.000 0.015 0.015 0.000   314 0.010
OSHYP8 29/06/2017 Put 9.000 2.000 2.000 0.000   0 2.005
OSHWG9 29/06/2017 Call 9.010 0.015 0.015 0.000   0 0.010
OSHWH9 29/06/2017 Put 9.010 1.970 1.970 0.000   70 1.995
OSHMZ9 29/06/2017 Call 9.250 0.008 0.008 0.000   0 0.006
OSHN19 29/06/2017 Put 9.250 2.250 2.250 0.000   0 2.250
OSHWJ9 29/06/2017 Call 9.260 0.008 0.008 0.000   0 0.006
OSHWI9 29/06/2017 Put 9.260 2.215 2.215 0.000   560 2.235
OSHC89 29/06/2017 Call 9.500 0.005 0.005 0.000   302 0.003
OSHC99 29/06/2017 Put 9.500 2.500 2.500 0.000   0 2.500
OSHZP9 27/07/2017 Call 0.010 7.035 7.035 0.000   0 7.035
OSHZS9 27/07/2017 Call 5.000 2.060 2.060 0.000   0 2.045
OSHZT9 27/07/2017 Put 5.000 0.015 0.015 0.000   0 0.015
OSHZF9 27/07/2017 Call 5.250 1.820 1.820 0.000   0 1.810
OSHZG9 27/07/2017 Put 5.250 0.025 0.025 0.000   0 0.030
OSHZ19 27/07/2017 Call 5.500 1.590 1.590 0.000   0 1.585
OSHZ29 27/07/2017 Put 5.500 0.050 0.050 0.000   0 0.050
OSHZ59 27/07/2017 Call 5.750 1.365 1.365 0.000   0 1.360
OSHZ69 27/07/2017 Put 5.750 0.075 0.075 0.000   0 0.080
OSHZD9 27/07/2017 Call 6.000 1.150 1.150 0.000   0 1.150
OSHZE9 27/07/2017 Put 6.000 0.115 0.115 0.000   0 0.120
OSHZN9 27/07/2017 Call 6.250 0.950 0.950 0.000   0 0.950
OSHZO9 27/07/2017 Put 6.250 0.165 0.165 0.000   0 0.170
OSHZJ9 27/07/2017 Call 6.500 0.770 0.770 0.000   0 0.765
OSHZK9 27/07/2017 Put 6.500 0.235 0.235 0.000   0 0.240
OSHYT9 27/07/2017 Call 6.750 0.605 0.605 0.000   0 0.605
OSHYU9 27/07/2017 Put 6.750 0.320 0.320 0.000   0 0.325
OSHZB9 27/07/2017 Call 7.000 0.465 0.465 0.000   0 0.465
OSHZC9 27/07/2017 Put 7.000 0.430 0.430 0.000   0 0.435
OSHZL9 27/07/2017 Call 7.250 0.350 0.350 0.000   0 0.350
OSHZM9 27/07/2017 Put 7.250 0.565 0.565 0.000   0 0.570
OSHZH9 27/07/2017 Call 7.500 0.260 0.260 0.000   1,250 0.260
OSHZI9 27/07/2017 Put 7.500 0.725 0.725 0.000   0 0.730
OSHYV9 27/07/2017 Call 7.750 0.190 0.190 0.000   1,000 0.190
OSHYW9 27/07/2017 Put 7.750 0.900 0.900 0.000   0 0.905
OSHZ99 27/07/2017 Call 8.000 0.135 0.135 0.000   0 0.135
OSHZA9 27/07/2017 Put 8.000 1.100 1.100 0.000   0 1.100
OSHZ39 27/07/2017 Call 8.250 0.095 0.095 0.000   0 0.095
OSHZ49 27/07/2017 Put 8.250 1.310 1.310 0.000   0 1.310
OSHZ79 27/07/2017 Call 8.500 0.065 0.065 0.000   0 0.065
OSHZ89 27/07/2017 Put 8.500 1.535 1.535 0.000   0 1.535
OSHYX9 27/07/2017 Call 8.750 0.045 0.045 0.000   0 0.045
OSHYZ9 27/07/2017 Put 8.750 1.765 1.765 0.000   0 1.770
OSHZU9 27/07/2017 Call 9.000 0.030 0.030 0.000   0 0.030
OSHZV9 27/07/2017 Put 9.000 2.005 2.005 0.000   0 2.015
OSHC17 24/08/2017 Call 0.010 7.045 7.045 0.000   0 7.045
OSHCV7 24/08/2017 Call 5.000 2.075 2.075 0.000   0 2.065
OSHCW7 24/08/2017 Put 5.000 0.030 0.030 0.000   0 0.035
OSHCJ7 24/08/2017 Call 5.250 1.840 1.840 0.000   0 1.840
OSHCK7 24/08/2017 Put 5.250 0.050 0.050 0.000   0 0.055
OSHBF7 24/08/2017 Call 5.500 1.615 1.615 0.000   0 1.615
OSHBG7 24/08/2017 Put 5.500 0.075 0.075 0.000   0 0.080
OSHBW7 24/08/2017 Call 5.750 1.400 1.400 0.000   0 1.400
OSHBX7 24/08/2017 Put 5.750 0.110 0.110 0.000   0 0.115
OSHB27 24/08/2017 Call 6.000 1.190 1.190 0.000   0 1.195
OSHB37 24/08/2017 Put 6.000 0.155 0.155 0.000   0 0.160
OSHBS7 24/08/2017 Call 6.250 1.000 1.000 0.000   0 1.000
OSHBT7 24/08/2017 Put 6.250 0.215 0.215 0.000   0 0.215
OSHBL7 24/08/2017 Call 6.500 0.825 0.825 0.000   0 0.825
OSHBM7 24/08/2017 Put 6.500 0.290 0.290 0.000   0 0.290
OSHZY9 24/08/2017 Call 6.750 0.665 0.665 0.000   0 0.670
OSHB17 24/08/2017 Put 6.750 0.380 0.380 0.000   0 0.380
OSHB47 24/08/2017 Call 7.000 0.530 0.530 0.000   0 0.530
OSHB57 24/08/2017 Put 7.000 0.490 0.490 0.000   15 0.490
OSHBU7 24/08/2017 Call 7.250 0.415 0.415 0.000   0 0.420
OSHBV7 24/08/2017 Put 7.250 0.625 0.625 0.000   0 0.620
OSHBJ7 24/08/2017 Call 7.500 0.320 0.320 0.000   0 0.325
OSHBK7 24/08/2017 Put 7.500 0.775 0.775 0.000   0 0.775
OSHB67 24/08/2017 Call 7.750 0.245 0.245 0.000   0 0.245
OSHB77 24/08/2017 Put 7.750 0.950 0.950 0.000   0 0.945
OSHBO7 24/08/2017 Call 8.000 0.185 0.185 0.000   0 0.185
OSHBP7 24/08/2017 Put 8.000 1.140 1.140 0.000   0 1.135
OSHBH7 24/08/2017 Call 8.250 0.140 0.140 0.000   0 0.140
OSHBI7 24/08/2017 Put 8.250 1.345 1.345 0.000   0 1.340
OSHBY7 24/08/2017 Call 8.500 0.100 0.100 0.000   0 0.100
OSHBZ7 24/08/2017 Put 8.500 1.560 1.560 0.000   0 1.555
OSHB87 24/08/2017 Call 8.750 0.075 0.075 0.000   0 0.070
OSHB97 24/08/2017 Put 8.750 1.785 1.785 0.000   0 1.780
OSHBQ7 24/08/2017 Call 9.000 0.055 0.055 0.000   0 0.050
OSHBR7 24/08/2017 Put 9.000 2.015 2.015 0.000   0 2.010
OSHT69 28/09/2017 Call 0.010 7.010 7.010 0.000   0 7.010
OSHFQ9 28/09/2017 Call 4.600 2.470 2.470 0.000   0 2.470
OSHFR9 28/09/2017 Put 4.600 0.025 0.025 0.000   0 0.025
OSHEZ9 28/09/2017 Call 4.800 2.275 2.275 0.000   0 2.275
OSHF19 28/09/2017 Put 4.800 0.040 0.040 0.000   0 0.040
OSHUM9 28/09/2017 Call 4.900 2.180 2.180 0.000   0 2.180
OSHUN9 28/09/2017 Put 4.900 0.045 0.045 0.000   0 0.045
OSHEX9 28/09/2017 Call 5.000 2.085 2.085 0.000   0 2.090
OSHEY9 28/09/2017 Put 5.000 0.055 0.055 0.000   0 0.055
OSHSL9 28/09/2017 Call 5.250 1.860 1.860 0.000   0 1.855
OSHSM9 28/09/2017 Put 5.250 0.080 0.080 0.000   2 0.080
OSHEN9 28/09/2017 Call 5.500 1.640 1.640 0.000   0 1.635
OSHEO9 28/09/2017 Put 5.500 0.115 0.115 0.000   0 0.115
OSHYD9 28/09/2017 Call 5.510 1.600 1.600 0.000   0 1.600
OSHYE9 28/09/2017 Put 5.510 0.115 0.115 0.000   0 0.115
OSHSH9 28/09/2017 Call 5.750 1.430 1.430 0.000   0 1.425
OSHSI9 28/09/2017 Put 5.750 0.155 0.155 0.000   0 0.155
OSHYG9 28/09/2017 Call 5.760 1.395 1.395 0.000   0 1.395
OSHYF9 28/09/2017 Put 5.760 0.155 0.155 0.000   80 0.155
OSHF29 28/09/2017 Call 6.000 1.230 1.230 0.000   0 1.230
OSHF39 28/09/2017 Put 6.000 0.205 0.205 0.000   10 0.205
OSHS99 28/09/2017 Call 6.250 1.045 1.045 0.000   0 1.045
OSHSA9 28/09/2017 Put 6.250 0.270 0.270 0.000   250 0.275
OSHEP9 28/09/2017 Call 6.500 0.875 0.875 0.000   0 0.875
OSHEQ9 28/09/2017 Put 6.500 0.350 0.350 0.000   100 0.350
OSHSJ9 28/09/2017 Call 6.750 0.725 0.725 0.000   0 0.725
OSHSK9 28/09/2017 Put 6.750 0.445 0.445 0.000   0 0.450
OSHEV9 28/09/2017 Call 7.000 0.590 0.590 0.000   47 0.590
OSHEW9 28/09/2017 Put 7.000 0.560 0.560 0.000   60 0.560
OSHS79 28/09/2017 Call 7.250 0.470 0.470 0.000   0 0.475
OSHS89 28/09/2017 Put 7.250 0.690 0.690 0.000   0 0.695
OSHER9 28/09/2017 Call 7.500 0.375 0.375 0.000   1,192 0.375
OSHES9 28/09/2017 Put 7.500 0.840 0.840 0.000   150 0.845
OSHSF9 28/09/2017 Call 7.750 0.295 0.295 0.000   291 0.295
OSHSG9 28/09/2017 Put 7.750 1.010 1.010 0.000   0 1.015
OSHEL9 28/09/2017 Call 8.000 0.230 0.230 0.000   10 0.230
OSHEM9 28/09/2017 Put 8.000 1.195 1.195 0.000   0 1.195
OSHCL7 28/09/2017 Call 8.010 0.220 0.220 0.000   0 0.220
OSHCM7 28/09/2017 Put 8.010 1.195 1.195 0.000   50 1.195
OSHSB9 28/09/2017 Call 8.250 0.175 0.175 0.000   0 0.175
OSHSC9 28/09/2017 Put 8.250 1.390 1.390 0.000   0 1.395
OSHET9 28/09/2017 Call 8.500 0.135 0.135 0.000   200 0.130
OSHEU9 28/09/2017 Put 8.500 1.600 1.600 0.000   0 1.600
OSHCN7 28/09/2017 Call 8.510 0.130 0.130 0.000   0 0.130
OSHCO7 28/09/2017 Put 8.510 1.600 1.600 0.000   0 1.600
OSHSD9 28/09/2017 Call 8.750 0.100 0.100 0.000   0 0.100
OSHSE9 28/09/2017 Put 8.750 1.815 1.815 0.000   200 1.815
OSHF99 28/09/2017 Call 9.000 0.075 0.075 0.000   0 0.075
OSHFF9 28/09/2017 Put 9.000 2.040 2.040 0.000   0 2.040
OSHCQ7 28/09/2017 Call 9.010 0.070 0.070 0.000   0 0.075
OSHCP7 28/09/2017 Put 9.010 2.040 2.040 0.000   335 2.040
OSHTH9 28/09/2017 Call 9.250 0.055 0.055 0.000   274 0.055
OSHTI9 28/09/2017 Put 9.250 2.275 2.275 0.000   0 2.270
OSHMP9 28/09/2017 Call 9.500 0.040 0.040 0.000   723 0.040
OSHMQ9 28/09/2017 Put 9.500 2.515 2.515 0.000   0 2.505
OSHY89 21/12/2017 Call 0.010 7.045 7.045 0.000   0 7.045
OSHM49 21/12/2017 Call 4.800 2.305 2.305 0.000   0 2.315
OSHM59 21/12/2017 Put 4.800 0.090 0.090 0.000   0 0.090
OSHM29 21/12/2017 Call 5.000 2.135 2.135 0.000   0 2.130
OSHM39 21/12/2017 Put 5.000 0.110 0.110 0.000   0 0.115
OSHXG9 21/12/2017 Call 5.250 1.925 1.925 0.000   0 1.910
OSHXH9 21/12/2017 Put 5.250 0.145 0.145 0.000   0 0.145
OSHLS9 21/12/2017 Call 5.500 1.715 1.715 0.000   0 1.705
OSHLT9 21/12/2017 Put 5.500 0.185 0.185 0.000   0 0.185
OSHXM9 21/12/2017 Call 5.750 1.515 1.515 0.000   0 1.510
OSHXN9 21/12/2017 Put 5.750 0.235 0.235 0.000   0 0.235
OSHLZ9 21/12/2017 Call 6.000 1.330 1.330 0.000   0 1.325
OSHM19 21/12/2017 Put 6.000 0.295 0.295 0.000   0 0.300
OSHXI9 21/12/2017 Call 6.250 1.155 1.155 0.000   0 1.150
OSHXJ9 21/12/2017 Put 6.250 0.365 0.365 0.000   75,830 0.370
OSHLQ9 21/12/2017 Call 6.500 0.995 0.995 0.000   30 0.995
OSHLR9 21/12/2017 Put 6.500 0.455 0.455 0.000   71 0.455
OSHX79 21/12/2017 Call 6.750 0.850 0.850 0.000   0 0.850
OSHX89 21/12/2017 Put 6.750 0.555 0.555 0.000   0 0.555
OSHLU9 21/12/2017 Call 7.000 0.720 0.720 0.000   27,000 0.720
OSHLW9 21/12/2017 Put 7.000 0.665 0.665 0.000   700 0.670
OSHXK9 21/12/2017 Call 7.250 0.605 0.605 0.000   2,300 0.600
OSHXL9 21/12/2017 Put 7.250 0.800 0.800 0.000   1,600 0.800
OSHLM9 21/12/2017 Call 7.500 0.505 0.505 0.000   600 0.505
OSHLN9 21/12/2017 Put 7.500 0.945 0.945 0.000   0 0.945
OSHXB9 21/12/2017 Call 7.750 0.415 0.415 0.000   150 0.415
OSHXC9 21/12/2017 Put 7.750 1.110 1.110 0.000   0 1.105
OSHLX9 21/12/2017 Call 8.000 0.340 0.340 0.000   258 0.340
OSHLY9 21/12/2017 Put 8.000 1.280 1.280 0.000   0 1.280
OSHX99 21/12/2017 Call 8.250 0.275 0.275 0.000   0 0.275
OSHXA9 21/12/2017 Put 8.250 1.470 1.470 0.000   0 1.470
OSHLO9 21/12/2017 Call 8.500 0.220 0.220 0.000   27,100 0.225
OSHLP9 21/12/2017 Put 8.500 1.670 1.670 0.000   0 1.665
OSHXD9 21/12/2017 Call 8.750 0.180 0.180 0.000   0 0.180
OSHXF9 21/12/2017 Put 8.750 1.875 1.875 0.000   0 1.870
OSHMF9 21/12/2017 Call 9.000 0.145 0.145 0.000   200 0.145
OSHMG9 21/12/2017 Put 9.000 2.085 2.085 0.000   0 2.085
OSHYN9 21/12/2017 Call 9.250 0.115 0.115 0.000   0 0.115
OSHYO9 21/12/2017 Put 9.250 2.305 2.305 0.000   0 2.310
OSHMR9 21/12/2017 Call 9.500 0.090 0.090 0.000   40 0.095
OSHMS9 21/12/2017 Put 9.500 2.530 2.530 0.000   0 2.535
OSHUO9 28/03/2018 Call 4.800 2.370 2.370 0.000   0 2.370
OSHUP9 28/03/2018 Put 4.800 0.120 0.120 0.000   0 0.120
OSHT29 28/03/2018 Call 5.000 2.200 2.200 0.000   0 2.200
OSHT39 28/03/2018 Put 5.000 0.145 0.145 0.000   0 0.145
OSHSN9 28/03/2018 Call 5.500 1.795 1.795 0.000   0 1.795
OSHSO9 28/03/2018 Put 5.500 0.235 0.235 0.000   0 0.235
OSHT49 28/03/2018 Call 6.000 1.435 1.435 0.000   0 1.435
OSHT59 28/03/2018 Put 6.000 0.365 0.365 0.000   0 0.365
OSHSP9 28/03/2018 Call 6.500 1.115 1.115 0.000   200 1.115
OSHSQ9 28/03/2018 Put 6.500 0.530 0.530 0.000   0 0.535
OSHSZ9 28/03/2018 Call 7.000 0.840 0.840 0.000   0 0.840
OSHT19 28/03/2018 Put 7.000 0.755 0.755 0.000   0 0.755
OSHSR9 28/03/2018 Call 7.500 0.620 0.620 0.000   0 0.620
OSHSS9 28/03/2018 Put 7.500 1.025 1.025 0.000   200 1.025
OSHSX9 28/03/2018 Call 8.000 0.440 0.440 0.000   0 0.440
OSHSY9 28/03/2018 Put 8.000 1.340 1.340 0.000   0 1.345
OSHST9 28/03/2018 Call 8.500 0.300 0.300 0.000   0 0.305
OSHSU9 28/03/2018 Put 8.500 1.705 1.705 0.000   0 1.710
OSHSV9 28/03/2018 Call 9.000 0.200 0.200 0.000   0 0.200
OSHSW9 28/03/2018 Put 9.000 2.110 2.110 0.000   0 2.110
OSHTD9 28/03/2018 Call 9.500 0.130 0.130 0.000   20 0.130
OSHTE9 28/03/2018 Put 9.500 2.550 2.550 0.000   0 2.545
OSHXZ9 28/06/2018 Call 5.000 2.275 2.275 0.000   0 2.265
OSHY19 28/06/2018 Put 5.000 0.190 0.190 0.000   0 0.190
OSHY29 28/06/2018 Call 5.500 1.885 1.885 0.000   0 1.885
OSHY39 28/06/2018 Put 5.500 0.290 0.290 0.000   0 0.295
OSHY49 28/06/2018 Call 6.000 1.535 1.535 0.000   0 1.535
OSHY59 28/06/2018 Put 6.000 0.430 0.430 0.000   0 0.430
OSHXW9 28/06/2018 Call 6.500 1.225 1.225 0.000   0 1.230
OSHXY9 28/06/2018 Put 6.500 0.610 0.610 0.000   0 0.610
OSHY69 28/06/2018 Call 7.000 0.960 0.960 0.000   6 0.960
OSHY79 28/06/2018 Put 7.000 0.835 0.835 0.000   0 0.840
OSHXU9 28/06/2018 Call 7.500 0.735 0.735 0.000   0 0.735
OSHXV9 28/06/2018 Put 7.500 1.105 1.105 0.000   0 1.110
OSHXS9 28/06/2018 Call 8.000 0.550 0.550 0.000   0 0.550
OSHXT9 28/06/2018 Put 8.000 1.415 1.415 0.000   0 1.420
OSHXO9 28/06/2018 Call 8.500 0.400 0.400 0.000   0 0.405
OSHXP9 28/06/2018 Put 8.500 1.770 1.770 0.000   0 1.775
OSHXQ9 28/06/2018 Call 9.000 0.285 0.285 0.000   0 0.290
OSHXR9 28/06/2018 Put 9.000 2.160 2.160 0.000   0 2.160
OSHYH9 28/06/2018 Call 9.500 0.200 0.200 0.000   0 0.205
OSHYI9 28/06/2018 Put 9.500 2.585 2.585 0.000   5 2.575

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.