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 6.530 0.000 6.520 6.550 6.460 6.550 6.420 5,478,947 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHS68 29/09/2016 Call 0.010 6.520 6.520 0.000   0 6.520
OSHMJ8 29/09/2016 Call 4.600 1.935 1.935 0.000   0 1.935
OSHMK8 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
OSHXC8 29/09/2016 Call 4.700 1.835 1.835 0.000   0 1.835
OSHXD8 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
OSHLD8 29/09/2016 Call 4.800 1.735 1.735 0.000   0 1.735
OSHLE8 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
OSHWN8 29/09/2016 Call 4.900 1.635 1.635 0.000   0 1.635
OSHWO8 29/09/2016 Put 4.900 0.000 0.000 0.000   0 0.000
OSHC98 29/09/2016 Call 5.000 1.535 1.535 0.000   0 1.535
OSHCF8 29/09/2016 Put 5.000 0.000 0.000 0.000   60 0.000
OSHWL8 29/09/2016 Call 5.250 1.285 1.285 0.000   0 1.285
OSHWM8 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
OSHBV8 29/09/2016 Call 5.500 1.035 1.035 0.000   0 1.035
OSHBW8 29/09/2016 Put 5.500 0.000 0.000 0.000   331 0.000
OSHS78 29/09/2016 Call 5.750 0.785 0.785 0.000   0 0.785
OSHS88 29/09/2016 Put 5.750 0.000 0.000 0.000   30 0.000
OSHBM8 29/09/2016 Call 6.000 0.540 0.540 0.000   40 0.540
OSHBO8 29/09/2016 Put 6.000 0.000 0.000 0.000   381 0.000
OSHR68 29/09/2016 Call 6.250 0.305 0.305 0.000   0 0.305
OSHR78 29/09/2016 Put 6.250 0.005 0.005 0.000 100 1,619 0.005
OSHBX8 29/09/2016 Call 6.500 0.110 0.110 0.000   335 0.110
OSHBY8 29/09/2016 Put 6.500 0.070 0.070 0.000   1,587 0.070
OSHRJ8 29/09/2016 Call 6.750 0.015 0.015 0.000   750 0.015
OSHRK8 29/09/2016 Put 6.750 0.245 0.245 0.000   1,176 0.245
OSHJ59 29/09/2016 Call 6.760 0.015 0.015 0.000   120 0.015
OSHJ69 29/09/2016 Put 6.760 0.250 0.250 0.000   419 0.250
OSHBI8 29/09/2016 Call 7.000 0.000 0.000 0.000   4,322 0.000
OSHBJ8 29/09/2016 Put 7.000 0.475 0.475 0.535 277 600 0.475
OSHPL9 29/09/2016 Call 7.010 0.000 0.000 0.000   250 0.000
OSHPK9 29/09/2016 Put 7.010 0.485 0.485 0.000   200 0.485
OSHR88 29/09/2016 Call 7.250 0.000 0.000 0.000   5,700 0.000
OSHR98 29/09/2016 Put 7.250 0.720 0.720 0.000   212 0.720
OSHPM9 29/09/2016 Call 7.260 0.000 0.000 0.000   338 0.000
OSHPN9 29/09/2016 Put 7.260 0.730 0.730 0.000   0 0.730
OSHBZ8 29/09/2016 Call 7.500 0.000 0.000 0.000   6,668 0.000
OSHC18 29/09/2016 Put 7.500 0.970 0.970 0.000   0 0.970
OSHPP9 29/09/2016 Call 7.510 0.000 0.000 0.000   184 0.000
OSHPO9 29/09/2016 Put 7.510 0.980 0.980 0.000   23 0.980
OSHRL8 29/09/2016 Call 7.750 0.000 0.000 0.000   1,737 0.000
OSHRM8 29/09/2016 Put 7.750 1.220 1.220 0.000   0 1.220
OSHMK9 29/09/2016 Call 7.760 0.000 0.000 0.000   180 0.000
OSHMJ9 29/09/2016 Put 7.760 1.230 1.230 0.000 100 100 1.230
OSHBK8 29/09/2016 Call 8.000 0.000 0.000 0.000   1,100 0.000
OSHBL8 29/09/2016 Put 8.000 1.470 1.470 0.000   0 1.470
OSHL29 29/09/2016 Call 8.010 0.000 0.000 0.000   0 0.000
OSHL39 29/09/2016 Put 8.010 1.480 1.480 0.000   20 1.480
OSHRF8 29/09/2016 Call 8.250 0.000 0.000 0.000   274 0.000
OSHRG8 29/09/2016 Put 8.250 1.720 1.720 0.000   0 1.720
OSHL19 29/09/2016 Call 8.260 0.000 0.000 0.000   0 0.000
OSHKZ9 29/09/2016 Put 8.260 1.730 1.730 0.000 50 50 1.730
OSHBT8 29/09/2016 Call 8.500 0.000 0.000 0.000   40 0.000
OSHBU8 29/09/2016 Put 8.500 1.970 1.970 0.000   0 1.970
OSHPQ9 29/09/2016 Call 8.510 0.000 0.000 0.000   0 0.000
OSHPR9 29/09/2016 Put 8.510 1.980 1.980 0.000   0 1.980
OSHR48 29/09/2016 Call 8.750 0.000 0.000 0.000   87 0.000
OSHR58 29/09/2016 Put 8.750 2.220 2.220 0.000   0 2.220
OSHPT9 29/09/2016 Call 8.760 0.000 0.000 0.000   0 0.000
OSHPS9 29/09/2016 Put 8.760 2.230 2.230 0.000   0 2.230
OSHBP8 29/09/2016 Call 9.000 0.000 0.000 0.000   150 0.000
OSHBQ8 29/09/2016 Put 9.000 2.470 2.470 0.000   0 2.470
OSHRH8 29/09/2016 Call 9.250 0.000 0.000 0.000   0 0.000
OSHRI8 29/09/2016 Put 9.250 2.720 2.720 0.000   0 2.720
OSHBR8 29/09/2016 Call 9.500 0.000 0.000 0.000   0 0.000
OSHBS8 29/09/2016 Put 9.500 2.970 2.970 0.000   0 2.970
OSHTV8 29/09/2016 Call 9.750 0.000 0.000 0.000   0 0.000
OSHTW8 29/09/2016 Put 9.750 3.220 3.220 0.000   0 3.220
OSHCO8 29/09/2016 Call 10.000 0.000 0.000 0.000   0 0.000
OSHCP8 29/09/2016 Put 10.000 3.470 3.470 0.000   0 3.470
OSHEI8 29/09/2016 Call 10.500 0.000 0.000 0.000   0 0.000
OSHEL8 29/09/2016 Put 10.500 3.970 3.970 0.000   0 3.970
OSHIV9 27/10/2016 Call 0.010 6.530 6.530 0.000   0 6.530
OSHRS9 27/10/2016 Call 4.800 1.750 1.750 0.000   0 1.750
OSHRT9 27/10/2016 Put 4.800 0.000 0.000 0.000   0 0.000
OSHJL9 27/10/2016 Call 4.900 1.650 1.650 0.000   0 1.650
OSHJM9 27/10/2016 Put 4.900 0.000 0.000 0.000   0 0.000
OSHJ19 27/10/2016 Call 5.000 1.550 1.550 0.000   0 1.550
OSHJ29 27/10/2016 Put 5.000 0.000 0.000 0.000   0 0.000
OSHI29 27/10/2016 Call 5.250 1.300 1.300 0.000   0 1.300
OSHI39 27/10/2016 Put 5.250 0.002 0.002 0.000   100 0.002
OSHIR9 27/10/2016 Call 5.500 1.060 1.060 0.000   0 1.060
OSHIS9 27/10/2016 Put 5.500 0.006 0.006 0.000   200 0.006
OSHI49 27/10/2016 Call 5.750 0.825 0.825 0.000   0 0.825
OSHI59 27/10/2016 Put 5.750 0.020 0.020 0.000   0 0.020
OSHGV9 27/10/2016 Call 6.000 0.600 0.600 0.000   0 0.600
OSHGW9 27/10/2016 Put 6.000 0.050 0.050 0.000   550 0.050
OSHRO9 27/10/2016 Call 6.010 0.590 0.590 0.000   0 0.590
OSHRP9 27/10/2016 Put 6.010 0.050 0.050 0.000   0 0.050
OSHIH9 27/10/2016 Call 6.250 0.400 0.400 0.000   150 0.400
OSHII9 27/10/2016 Put 6.250 0.105 0.105 0.000 100 575 0.105
OSHRR9 27/10/2016 Call 6.260 0.395 0.395 0.000 100 100 0.395
OSHRQ9 27/10/2016 Put 6.260 0.110 0.110 0.000   380 0.110
OSHIT9 27/10/2016 Call 6.500 0.240 0.240 0.000   430 0.240
OSHIU9 27/10/2016 Put 6.500 0.200 0.200 0.000   5,940 0.200
OSHI69 27/10/2016 Call 6.750 0.130 0.130 0.000   0 0.130
OSHI79 27/10/2016 Put 6.750 0.345 0.345 0.365 400 1,316 0.345
OSHGX9 27/10/2016 Call 7.000 0.065 0.065 0.000   666 0.065
OSHGY9 27/10/2016 Put 7.000 0.530 0.530 0.000   383 0.530
OSHQ59 27/10/2016 Call 7.010 0.060 0.060 0.000   100 0.060
OSHQ69 27/10/2016 Put 7.010 0.540 0.540 0.000   0 0.540
OSHIJ9 27/10/2016 Call 7.250 0.030 0.030 0.000   842 0.030
OSHIK9 27/10/2016 Put 7.250 0.750 0.750 0.000   58 0.750
OSHQ89 27/10/2016 Call 7.260 0.030 0.030 0.000   0 0.030
OSHQ79 27/10/2016 Put 7.260 0.755 0.755 0.000   50 0.755
OSHIP9 27/10/2016 Call 7.500 0.015 0.015 0.015 2,250 1,351 0.015
OSHIQ9 27/10/2016 Put 7.500 0.985 0.985 0.000   119 0.985
OSHQ99 27/10/2016 Call 7.510 0.015 0.015 0.000   0 0.015
OSHQA9 27/10/2016 Put 7.510 0.990 0.990 0.000   0 0.990
OSHI89 27/10/2016 Call 7.750 0.006 0.006 0.000   4,138 0.006
OSHI99 27/10/2016 Put 7.750 1.225 1.225 0.000   0 1.225
OSHQC9 27/10/2016 Call 7.760 0.006 0.006 0.000   200 0.006
OSHQB9 27/10/2016 Put 7.760 1.230 1.230 0.000 100 100 1.230
OSHGZ9 27/10/2016 Call 8.000 0.003 0.003 0.000   2,112 0.003
OSHI19 27/10/2016 Put 8.000 1.470 1.470 0.000   0 1.470
OSHIL9 27/10/2016 Call 8.250 0.001 0.001 0.000   0 0.001
OSHIM9 27/10/2016 Put 8.250 1.720 1.720 0.000   0 1.720
OSHIN9 27/10/2016 Call 8.500 0.000 0.000 0.000   950 0.000
OSHIO9 27/10/2016 Put 8.500 1.970 1.970 0.000   0 1.970
OSHIF9 27/10/2016 Call 8.750 0.000 0.000 0.000   0 0.000
OSHIG9 27/10/2016 Put 8.750 2.220 2.220 0.000   0 2.220
OSHML9 27/10/2016 Call 9.000 0.000 0.000 0.000   0 0.000
OSHMM9 27/10/2016 Put 9.000 2.470 2.470 0.000   0 2.470
OSHMT9 27/10/2016 Call 9.250 0.000 0.000 0.000   0 0.000
OSHMU9 27/10/2016 Put 9.250 2.720 2.720 0.000   0 2.720
OSHPY9 27/10/2016 Call 9.500 0.000 0.000 0.000   0 0.000
OSHPZ9 27/10/2016 Put 9.500 2.970 2.970 0.000   0 2.970
OSHKQ9 24/11/2016 Call 0.010 6.535 6.535 0.000   0 6.535
OSHRU9 24/11/2016 Call 4.800 1.765 1.765 0.000   0 1.765
OSHRV9 24/11/2016 Put 4.800 0.006 0.006 0.000   0 0.006
OSHM79 24/11/2016 Call 4.900 1.665 1.665 0.000   0 1.665
OSHM89 24/11/2016 Put 4.900 0.008 0.008 0.000   0 0.008
OSHJX9 24/11/2016 Call 5.000 1.570 1.570 0.000   0 1.570
OSHJY9 24/11/2016 Put 5.000 0.010 0.010 0.000   0 0.010
OSHKE9 24/11/2016 Call 5.250 1.335 1.335 0.000   0 1.335
OSHKF9 24/11/2016 Put 5.250 0.025 0.025 0.000   0 0.025
OSHKK9 24/11/2016 Call 5.500 1.100 1.100 0.000   0 1.100
OSHKL9 24/11/2016 Put 5.500 0.040 0.040 0.000   0 0.040
OSHK89 24/11/2016 Call 5.750 0.875 0.875 0.000   25 0.875
OSHK99 24/11/2016 Put 5.750 0.070 0.070 0.000   390 0.070
OSHJV9 24/11/2016 Call 6.000 0.670 0.670 0.000   0 0.670
OSHJW9 24/11/2016 Put 6.000 0.120 0.120 0.000   155 0.120
OSHKO9 24/11/2016 Call 6.250 0.485 0.485 0.000   0 0.485
OSHKP9 24/11/2016 Put 6.250 0.190 0.190 0.000   3,359 0.190
OSHKM9 24/11/2016 Call 6.500 0.335 0.335 0.000   50 0.335
OSHKN9 24/11/2016 Put 6.500 0.285 0.285 0.000   50 0.285
OSHK49 24/11/2016 Call 6.750 0.215 0.215 0.000   550 0.215
OSHK59 24/11/2016 Put 6.750 0.420 0.420 0.000   130 0.420
OSHJZ9 24/11/2016 Call 7.000 0.130 0.130 0.000   129 0.130
OSHK19 24/11/2016 Put 7.000 0.590 0.590 0.000 277 777 0.590
OSHKG9 24/11/2016 Call 7.250 0.075 0.075 0.000   775 0.075
OSHKH9 24/11/2016 Put 7.250 0.785 0.785 0.000   0 0.785
OSHKI9 24/11/2016 Call 7.500 0.040 0.040 0.000   898 0.040
OSHKJ9 24/11/2016 Put 7.500 1.005 1.005 0.000   0 1.005
OSHK69 24/11/2016 Call 7.750 0.020 0.020 0.000   3,120 0.020
OSHK79 24/11/2016 Put 7.750 1.240 1.240 0.000   0 1.240
OSHK29 24/11/2016 Call 8.000 0.010 0.010 0.000   1,150 0.010
OSHK39 24/11/2016 Put 8.000 1.480 1.480 0.000   0 1.480
OSHKC9 24/11/2016 Call 8.250 0.005 0.005 0.000   0 0.005
OSHKD9 24/11/2016 Put 8.250 1.725 1.725 0.000   0 1.725
OSHKA9 24/11/2016 Call 8.500 0.002 0.002 0.000   0 0.002
OSHKB9 24/11/2016 Put 8.500 1.970 1.970 0.000   0 1.970
OSHKX9 24/11/2016 Call 8.750 0.001 0.001 0.000   0 0.001
OSHKY9 24/11/2016 Put 8.750 2.220 2.220 0.000   0 2.220
OSHMN9 24/11/2016 Call 9.000 0.000 0.000 0.000   0 0.000
OSHMO9 24/11/2016 Put 9.000 2.470 2.470 0.000   0 2.470
OSHMV9 24/11/2016 Call 9.250 0.000 0.000 0.000   0 0.000
OSHMW9 24/11/2016 Put 9.250 2.720 2.720 0.000   0 2.720
OSHQ19 24/11/2016 Call 9.500 0.000 0.000 0.000   0 0.000
OSHQ29 24/11/2016 Put 9.500 2.970 2.970 0.000   0 2.970
OSHYF8 22/12/2016 Call 0.010 6.545 6.545 0.000   0 6.545
OSHML8 22/12/2016 Call 4.570 2.005 2.005 0.000   0 2.005
OSHMM8 22/12/2016 Put 4.570 0.006 0.006 0.000   0 0.006
OSHYG8 22/12/2016 Call 4.670 1.910 1.910 0.000   0 1.910
OSHYH8 22/12/2016 Put 4.670 0.009 0.009 0.000   0 0.009
OSHLF8 22/12/2016 Call 4.770 1.815 1.815 0.000   0 1.815
OSHLG8 22/12/2016 Put 4.770 0.010 0.010 0.000   0 0.010
OSHXR8 22/12/2016 Call 4.870 1.720 1.720 0.000   95 1.720
OSHXS8 22/12/2016 Put 4.870 0.015 0.015 0.000   40 0.015
OSHJK8 22/12/2016 Call 4.970 1.625 1.625 0.000   200 1.625
OSHJL8 22/12/2016 Put 4.970 0.020 0.020 0.000   0 0.020
OSHXP8 22/12/2016 Call 5.220 1.395 1.395 0.000   0 1.395
OSHXQ8 22/12/2016 Put 5.220 0.040 0.040 0.000   1,050 0.040
OSHJB8 22/12/2016 Call 5.460 1.175 1.175 0.000   0 1.175
OSHJC8 22/12/2016 Put 5.460 0.065 0.065 0.000   331 0.065
OSHXJ8 22/12/2016 Call 5.710 0.965 0.965 0.000   0 0.965
OSHXK8 22/12/2016 Put 5.710 0.105 0.105 0.000   80 0.105
OSHYQ8 22/12/2016 Call 5.720 0.955 0.955 0.000   0 0.955
OSHYR8 22/12/2016 Put 5.720 0.110 0.110 0.000   2,332 0.110
OSHJD8 22/12/2016 Call 5.960 0.765 0.765 0.000   34 0.765
OSHJE8 22/12/2016 Put 5.960 0.160 0.160 0.000   120 0.160
OSHXN8 22/12/2016 Call 6.210 0.585 0.585 0.000   120 0.585
OSHXO8 22/12/2016 Put 6.210 0.235 0.235 0.000   190 0.235
OSHJ78 22/12/2016 Call 6.460 0.435 0.435 0.000   120 0.435
OSHJ88 22/12/2016 Put 6.460 0.335 0.335 0.350 150 650 0.335
OSHXL8 22/12/2016 Call 6.710 0.305 0.305 0.300 15 1,060 0.305
OSHXM8 22/12/2016 Put 6.710 0.460 0.460 0.000   1,480 0.460
OSHFZ7 22/12/2016 Call 6.960 0.205 0.205 0.000   1,418 0.205
OSHFY7 22/12/2016 Put 6.960 0.615 0.615 0.000   790 0.615
OSHYT8 22/12/2016 Call 6.970 0.205 0.205 0.000 200 257 0.205
OSHYS8 22/12/2016 Put 6.970 0.615 0.615 0.000   470 0.615
OSHXT8 22/12/2016 Call 7.200 0.135 0.135 0.000   70 0.135
OSHXU8 22/12/2016 Put 7.200 0.785 0.785 0.000   70 0.785
OSHJ98 22/12/2016 Call 7.450 0.085 0.085 0.000   440 0.085
OSHJA8 22/12/2016 Put 7.450 0.985 0.985 0.000   0 0.985
OSHYU8 22/12/2016 Call 7.460 0.080 0.080 0.000   252 0.080
OSHYV8 22/12/2016 Put 7.460 0.985 0.985 0.000   100 0.985
OSHXH8 22/12/2016 Call 7.700 0.050 0.050 0.000   619 0.050
OSHXI8 22/12/2016 Put 7.700 1.205 1.205 0.000   500 1.205
OSHG17 22/12/2016 Call 7.950 0.030 0.030 0.000   2,010 0.030
OSHG27 22/12/2016 Put 7.950 1.430 1.430 0.000   0 1.430
OSHYX8 22/12/2016 Call 7.960 0.030 0.030 0.000   130 0.030
OSHYW8 22/12/2016 Put 7.960 1.425 1.425 0.000   225 1.425
OSHYK8 22/12/2016 Call 8.200 0.015 0.015 0.000   2,390 0.015
OSHYL8 22/12/2016 Put 8.200 1.670 1.670 0.000   0 1.670
OSHJ89 22/12/2016 Call 8.210 0.015 0.015 0.000   0 0.015
OSHJ79 22/12/2016 Put 8.210 1.660 1.660 0.000 50 50 1.660
OSHJF8 22/12/2016 Call 8.450 0.009 0.009 0.000   133 0.009
OSHJG8 22/12/2016 Put 8.450 1.920 1.920 0.000   0 1.920
OSHYZ8 22/12/2016 Call 8.460 0.009 0.009 0.000   0 0.009
OSHZ18 22/12/2016 Put 8.460 1.905 1.905 0.000   30 1.905
OSHC29 22/12/2016 Call 8.690 0.005 0.005 0.000   437 0.005
OSHC39 22/12/2016 Put 8.690 2.160 2.160 0.000   0 2.160
OSHJ99 22/12/2016 Call 8.700 0.005 0.005 0.000   0 0.005
OSHJA9 22/12/2016 Put 8.700 2.140 2.140 0.000   0 2.140
OSHTY9 22/12/2016 Call 8.940 0.003 0.003 0.000   369 0.003
OSHTZ9 22/12/2016 Put 8.940 2.410 2.410 0.000   0 2.410
OSHC69 22/12/2016 Call 9.190 0.001 0.001 0.000   0 0.001
OSHC79 22/12/2016 Put 9.190 2.660 2.660 0.000   0 2.660
OSHJC9 22/12/2016 Call 9.200 0.001 0.001 0.000   0 0.001
OSHJB9 22/12/2016 Put 9.200 2.635 2.635 0.000   105 2.635
OSHJH8 22/12/2016 Call 9.440 0.001 0.001 0.000   0 0.001
OSHJI8 22/12/2016 Put 9.440 2.910 2.910 0.000   0 2.910
OSHG47 22/12/2016 Call 9.940 0.000 0.000 0.000   0 0.000
OSHG37 22/12/2016 Put 9.940 3.410 3.410 0.000   0 3.410
OSHV79 22/12/2016 Call 10.430 0.000 0.000 0.000   0 0.000
OSHV89 22/12/2016 Put 10.430 3.905 3.905 0.000   0 3.905
OSHRM9 22/12/2016 Call 10.440 0.000 0.000 0.000   0 0.000
OSHRN9 22/12/2016 Put 10.440 3.890 3.890 0.000   185 3.890
OSHFU7 22/12/2016 Call 10.930 0.000 0.000 0.000   0 0.000
OSHFV7 22/12/2016 Put 10.930 4.415 4.415 0.000   0 4.415
OSHFX7 22/12/2016 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFW7 22/12/2016 Put 11.920 5.410 5.410 0.000   0 5.410
OSHP79 24/01/2017 Call 0.010 6.555 6.555 0.000   0 6.555
OSHRW9 24/01/2017 Call 4.800 1.800 1.800 0.000   0 1.800
OSHRX9 24/01/2017 Put 4.800 0.035 0.035 0.000   0 0.035
OSHRI9 24/01/2017 Call 4.900 1.710 1.710 0.000   0 1.710
OSHRJ9 24/01/2017 Put 4.900 0.040 0.040 0.000   0 0.040
OSHR99 24/01/2017 Call 5.000 1.620 1.620 0.000   0 1.620
OSHRF9 24/01/2017 Put 5.000 0.050 0.050 0.000   0 0.050
OSHN89 24/01/2017 Call 5.250 1.400 1.400 0.000   0 1.400
OSHN99 24/01/2017 Put 5.250 0.080 0.080 0.000   0 0.080
OSHP39 24/01/2017 Call 5.500 1.185 1.185 0.000   0 1.185
OSHP49 24/01/2017 Put 5.500 0.115 0.115 0.000   0 0.115
OSHNS9 24/01/2017 Call 5.750 0.985 0.985 0.000   0 0.985
OSHNT9 24/01/2017 Put 5.750 0.165 0.165 0.000   0 0.165
OSHN49 24/01/2017 Call 6.000 0.800 0.800 0.000   0 0.800
OSHN59 24/01/2017 Put 6.000 0.230 0.230 0.000   0 0.230
OSHNO9 24/01/2017 Call 6.250 0.630 0.630 0.000   0 0.630
OSHNP9 24/01/2017 Put 6.250 0.315 0.315 0.000   0 0.315
OSHP59 24/01/2017 Call 6.500 0.485 0.485 0.000   0 0.485
OSHP69 24/01/2017 Put 6.500 0.420 0.420 0.000   180 0.420
OSHNU9 24/01/2017 Call 6.750 0.360 0.360 0.000   50 0.360
OSHNV9 24/01/2017 Put 6.750 0.545 0.545 0.000   16 0.545
OSHN29 24/01/2017 Call 7.000 0.265 0.265 0.000   0 0.265
OSHN39 24/01/2017 Put 7.000 0.695 0.695 0.000   0 0.695
OSHNQ9 24/01/2017 Call 7.250 0.190 0.190 0.000   500 0.190
OSHNR9 24/01/2017 Put 7.250 0.870 0.870 0.000   0 0.870
OSHP19 24/01/2017 Call 7.500 0.130 0.130 0.000   726 0.130
OSHP29 24/01/2017 Put 7.500 1.065 1.065 0.000   0 1.065
OSHNW9 24/01/2017 Call 7.750 0.090 0.090 0.000   0 0.090
OSHNX9 24/01/2017 Put 7.750 1.275 1.275 0.000   0 1.275
OSHNK9 24/01/2017 Call 8.000 0.060 0.060 0.000   0 0.060
OSHNL9 24/01/2017 Put 8.000 1.495 1.495 0.000   0 1.495
OSHNM9 24/01/2017 Call 8.250 0.040 0.040 0.000   0 0.040
OSHNN9 24/01/2017 Put 8.250 1.730 1.730 0.000   0 1.730
OSHNY9 24/01/2017 Call 8.500 0.030 0.030 0.000   0 0.030
OSHNZ9 24/01/2017 Put 8.500 1.970 1.970 0.000   0 1.970
OSHN69 24/01/2017 Call 8.750 0.020 0.020 0.000   0 0.020
OSHN79 24/01/2017 Put 8.750 2.220 2.220 0.000   0 2.220
OSHP89 24/01/2017 Call 9.000 0.010 0.010 0.000   0 0.010
OSHP99 24/01/2017 Put 9.000 2.470 2.470 0.000   0 2.470
OSHPU9 24/01/2017 Call 9.250 0.008 0.008 0.000   0 0.008
OSHPV9 24/01/2017 Put 9.250 2.720 2.720 0.000   0 2.720
OSHQ39 24/01/2017 Call 9.500 0.005 0.005 0.000   0 0.005
OSHQ49 24/01/2017 Put 9.500 2.970 2.970 0.000   0 2.970
OSHR89 23/02/2017 Call 0.010 6.570 6.570 0.000   0 6.570
OSHRY9 23/02/2017 Call 4.800 1.835 1.835 0.000   0 1.835
OSHRZ9 23/02/2017 Put 4.800 0.070 0.070 0.000   0 0.070
OSHRK9 23/02/2017 Call 4.900 1.745 1.745 0.000   0 1.745
OSHRL9 23/02/2017 Put 4.900 0.075 0.075 0.000   0 0.075
OSHRG9 23/02/2017 Call 5.000 1.655 1.655 0.000   0 1.655
OSHRH9 23/02/2017 Put 5.000 0.085 0.085 0.000   0 0.085
OSHQP9 23/02/2017 Call 5.250 1.440 1.440 0.000   0 1.440
OSHQQ9 23/02/2017 Put 5.250 0.120 0.120 0.000   0 0.120
OSHR69 23/02/2017 Call 5.500 1.230 1.230 0.000   0 1.230
OSHR79 23/02/2017 Put 5.500 0.160 0.160 0.000   0 0.160
OSHQT9 23/02/2017 Call 5.750 1.035 1.035 0.000   0 1.035
OSHQU9 23/02/2017 Put 5.750 0.215 0.215 0.000   80 0.215
OSHQD9 23/02/2017 Call 6.000 0.855 0.855 0.000   0 0.855
OSHQE9 23/02/2017 Put 6.000 0.280 0.280 0.000   0 0.280
OSHQR9 23/02/2017 Call 6.250 0.695 0.695 0.000   0 0.695
OSHQS9 23/02/2017 Put 6.250 0.370 0.370 0.000   0 0.370
OSHR29 23/02/2017 Call 6.500 0.550 0.550 0.000   0 0.550
OSHR39 23/02/2017 Put 6.500 0.475 0.475 0.000   0 0.475
OSHQX9 23/02/2017 Call 6.750 0.430 0.430 0.000   0 0.430
OSHQY9 23/02/2017 Put 6.750 0.600 0.600 0.000   100 0.600
OSHQJ9 23/02/2017 Call 7.000 0.325 0.325 0.000   0 0.325
OSHQK9 23/02/2017 Put 7.000 0.750 0.750 0.000   15 0.750
OSHQL9 23/02/2017 Call 7.250 0.245 0.245 0.000   0 0.245
OSHQM9 23/02/2017 Put 7.250 0.915 0.915 0.000   0 0.915
OSHR49 23/02/2017 Call 7.500 0.180 0.180 0.145 1,200 1,200 0.180
OSHR59 23/02/2017 Put 7.500 1.105 1.105 0.000   0 1.105
OSHQZ9 23/02/2017 Call 7.750 0.130 0.130 0.000   158 0.130
OSHR19 23/02/2017 Put 7.750 1.305 1.305 0.000   0 1.305
OSHQH9 23/02/2017 Call 8.000 0.095 0.095 0.000   0 0.095
OSHQI9 23/02/2017 Put 8.000 1.520 1.520 0.000   0 1.520
OSHQN9 23/02/2017 Call 8.250 0.065 0.065 0.000   0 0.065
OSHQO9 23/02/2017 Put 8.250 1.750 1.750 0.000   0 1.750
OSHQV9 23/02/2017 Call 8.500 0.050 0.050 0.000   0 0.050
OSHQW9 23/02/2017 Put 8.500 1.985 1.985 0.000   0 1.985
OSHQF9 23/02/2017 Call 8.750 0.035 0.035 0.000   0 0.035
OSHQG9 23/02/2017 Put 8.750 2.225 2.225 0.000   0 2.225
OSHF49 30/03/2017 Call 0.010 6.535 6.535 0.000   0 6.535
OSHZ28 30/03/2017 Call 4.400 2.225 2.225 0.000   0 2.225
OSHZ38 30/03/2017 Put 4.400 0.055 0.055 0.000   0 0.055
OSHWT8 30/03/2017 Call 4.600 2.040 2.040 0.000   0 2.040
OSHWU8 30/03/2017 Put 4.600 0.075 0.075 0.000   0 0.075
OSHFO9 30/03/2017 Call 4.700 1.955 1.955 0.000   0 1.955
OSHFP9 30/03/2017 Put 4.700 0.085 0.085 0.000   0 0.085
OSHWP8 30/03/2017 Call 4.800 1.860 1.860 0.000   0 1.860
OSHWQ8 30/03/2017 Put 4.800 0.095 0.095 0.000   0 0.095
OSHFI9 30/03/2017 Call 4.900 1.770 1.770 0.000   0 1.770
OSHFJ9 30/03/2017 Put 4.900 0.105 0.105 0.000   0 0.105
OSHSH8 30/03/2017 Call 5.000 1.685 1.685 0.000   0 1.685
OSHSI8 30/03/2017 Put 5.000 0.120 0.120 0.000   500 0.120
OSHE89 30/03/2017 Call 5.250 1.475 1.475 0.000   0 1.475
OSHE99 30/03/2017 Put 5.250 0.160 0.160 0.000   0 0.160
OSHS98 30/03/2017 Call 5.500 1.270 1.270 0.000   0 1.270
OSHSA8 30/03/2017 Put 5.500 0.205 0.205 0.000   248 0.205
OSHEJ9 30/03/2017 Call 5.750 1.080 1.080 0.000   0 1.080
OSHEK9 30/03/2017 Put 5.750 0.270 0.270 0.000   35 0.270
OSHS28 30/03/2017 Call 6.000 0.905 0.905 0.000   0 0.905
OSHS38 30/03/2017 Put 6.000 0.340 0.340 0.000   1,000 0.340
OSHE49 30/03/2017 Call 6.250 0.745 0.745 0.000   0 0.745
OSHE59 30/03/2017 Put 6.250 0.430 0.430 0.000   0 0.430
OSHRR8 30/03/2017 Call 6.500 0.600 0.600 0.560 6 223 0.600
OSHRS8 30/03/2017 Put 6.500 0.540 0.540 0.000   40 0.540
OSHEH9 30/03/2017 Call 6.750 0.480 0.480 0.000   62 0.480
OSHEI9 30/03/2017 Put 6.750 0.665 0.665 0.000   500 0.665
OSHRZ8 30/03/2017 Call 7.000 0.375 0.375 0.000   1,000 0.375
OSHS18 30/03/2017 Put 7.000 0.810 0.810 0.000   10 0.810
OSHE29 30/03/2017 Call 7.250 0.295 0.295 0.000   61 0.295
OSHE39 30/03/2017 Put 7.250 0.975 0.975 0.000   60 0.975
OSHRP8 30/03/2017 Call 7.500 0.225 0.225 0.190 1,250 1,950 0.225
OSHRQ8 30/03/2017 Put 7.500 1.155 1.155 0.000   500 1.155
OSHEF9 30/03/2017 Call 7.750 0.170 0.170 0.000   0 0.170
OSHEG9 30/03/2017 Put 7.750 1.345 1.345 0.000   0 1.345
OSHRT8 30/03/2017 Call 8.000 0.130 0.130 0.000   2,750 0.130
OSHRU8 30/03/2017 Put 8.000 1.555 1.555 0.000   0 1.555
OSHJJ9 30/03/2017 Call 8.010 0.125 0.125 0.000   0 0.125
OSHJK9 30/03/2017 Put 8.010 1.555 1.555 1.580 5 15 1.555
OSHE69 30/03/2017 Call 8.250 0.100 0.100 0.000   400 0.100
OSHE79 30/03/2017 Put 8.250 1.770 1.770 0.000   0 1.770
OSHS48 30/03/2017 Call 8.500 0.075 0.075 0.000   900 0.075
OSHS58 30/03/2017 Put 8.500 1.995 1.995 0.000   0 1.995
OSHJI9 30/03/2017 Call 8.510 0.075 0.075 0.000   34 0.075
OSHJH9 30/03/2017 Put 8.510 1.995 1.995 0.000   0 1.995
OSHGR9 30/03/2017 Call 8.750 0.055 0.055 0.000   150 0.055
OSHGU9 30/03/2017 Put 8.750 2.230 2.230 0.000   244 2.230
OSHRV8 30/03/2017 Call 9.000 0.045 0.045 0.000   500 0.045
OSHRW8 30/03/2017 Put 9.000 2.475 2.475 0.000   0 2.475
OSHJF9 30/03/2017 Call 9.010 0.040 0.040 0.000   0 0.040
OSHJG9 30/03/2017 Put 9.010 2.465 2.465 0.000   335 2.465
OSHMX9 30/03/2017 Call 9.250 0.030 0.030 0.000   0 0.030
OSHMY9 30/03/2017 Put 9.250 2.720 2.720 0.000   0 2.720
OSHRN8 30/03/2017 Call 9.500 0.025 0.025 0.000   0 0.025
OSHRO8 30/03/2017 Put 9.500 2.970 2.970 0.000   0 2.970
OSHJE9 30/03/2017 Call 9.510 0.025 0.025 0.000   0 0.025
OSHJD9 30/03/2017 Put 9.510 2.960 2.960 0.000   0 2.960
OSHRX8 30/03/2017 Call 10.000 0.015 0.015 0.000   176 0.015
OSHRY8 30/03/2017 Put 10.000 3.470 3.470 0.000   0 3.470
OSHUG8 30/03/2017 Call 10.500 0.007 0.007 0.000   0 0.007
OSHUH8 30/03/2017 Put 10.500 3.970 3.970 0.000   0 3.970
OSHM69 29/06/2017 Call 0.010 6.560 6.560 0.000   0 6.560
OSHZ48 29/06/2017 Call 4.400 2.270 2.270 0.000   0 2.270
OSHZ58 29/06/2017 Put 4.400 0.105 0.105 0.000   0 0.105
OSHYD8 29/06/2017 Call 4.600 2.090 2.090 0.000   0 2.090
OSHYE8 29/06/2017 Put 4.600 0.125 0.125 0.000   0 0.125
OSHY78 29/06/2017 Call 4.800 1.920 1.920 0.000   0 1.920
OSHY88 29/06/2017 Put 4.800 0.155 0.155 0.000   0 0.155
OSHM99 29/06/2017 Call 4.900 1.840 1.840 0.000   0 1.840
OSHMA9 29/06/2017 Put 4.900 0.170 0.170 0.000   0 0.170
OSHYB8 29/06/2017 Call 5.000 1.755 1.755 0.000   0 1.755
OSHYC8 29/06/2017 Put 5.000 0.185 0.185 0.000   0 0.185
OSHLC9 29/06/2017 Call 5.250 1.560 1.560 0.000   0 1.560
OSHLD9 29/06/2017 Put 5.250 0.235 0.235 0.000   0 0.235
OSHY98 29/06/2017 Call 5.500 1.375 1.375 0.000   0 1.375
OSHYA8 29/06/2017 Put 5.500 0.295 0.295 0.000   400 0.295
OSHLG9 29/06/2017 Call 5.750 1.195 1.195 0.000   0 1.195
OSHLH9 29/06/2017 Put 5.750 0.365 0.365 0.000   0 0.365
OSHY38 29/06/2017 Call 6.000 1.035 1.035 0.000   0 1.035
OSHY48 29/06/2017 Put 6.000 0.450 0.450 0.000   501 0.450
OSHLA9 29/06/2017 Call 6.250 0.890 0.890 0.000   0 0.890
OSHLB9 29/06/2017 Put 6.250 0.550 0.550 0.000   0 0.550
OSHXY8 29/06/2017 Call 6.500 0.750 0.750 0.000   0 0.750
OSHXZ8 29/06/2017 Put 6.500 0.660 0.660 0.000   0 0.660
OSHLK9 29/06/2017 Call 6.750 0.630 0.630 0.000   0 0.630
OSHLL9 29/06/2017 Put 6.750 0.785 0.785 0.000   0 0.785
OSHY58 29/06/2017 Call 7.000 0.525 0.525 0.000   25,000 0.525
OSHY68 29/06/2017 Put 7.000 0.930 0.930 0.000   0 0.930
OSHL89 29/06/2017 Call 7.250 0.430 0.430 0.000   10 0.430
OSHL99 29/06/2017 Put 7.250 1.085 1.085 0.000   0 1.085
OSHXV8 29/06/2017 Call 7.500 0.350 0.350 0.000   0 0.350
OSHXW8 29/06/2017 Put 7.500 1.250 1.250 0.000   0 1.250
OSHLI9 29/06/2017 Call 7.750 0.285 0.285 0.000   227 0.285
OSHLJ9 29/06/2017 Put 7.750 1.435 1.435 0.000   0 1.435
OSHY18 29/06/2017 Call 8.000 0.230 0.230 0.000   240 0.230
OSHY28 29/06/2017 Put 8.000 1.625 1.625 0.000   0 1.625
OSHLE9 29/06/2017 Call 8.250 0.185 0.185 0.180 200 400 0.185
OSHLF9 29/06/2017 Put 8.250 1.830 1.830 0.000   0 1.830
OSHYM8 29/06/2017 Call 8.500 0.150 0.150 0.000   25,150 0.150
OSHYN8 29/06/2017 Put 8.500 2.045 2.045 0.000   0 2.045
OSHMH9 29/06/2017 Call 8.750 0.115 0.115 0.000   0 0.115
OSHMI9 29/06/2017 Put 8.750 2.265 2.265 0.000   0 2.265
OSHYO8 29/06/2017 Call 9.000 0.095 0.095 0.000   200 0.095
OSHYP8 29/06/2017 Put 9.000 2.495 2.495 0.000   0 2.495
OSHMZ9 29/06/2017 Call 9.250 0.075 0.075 0.000   0 0.075
OSHN19 29/06/2017 Put 9.250 2.735 2.735 0.000   0 2.735
OSHC89 29/06/2017 Call 9.500 0.060 0.060 0.000   250 0.060
OSHC99 29/06/2017 Put 9.500 2.975 2.975 0.000   0 2.975
OSHFQ9 28/09/2017 Call 4.600 2.155 2.155 0.000   0 2.155
OSHFR9 28/09/2017 Put 4.600 0.160 0.160 0.000   0 0.160
OSHEZ9 28/09/2017 Call 4.800 1.985 1.985 0.000   0 1.985
OSHF19 28/09/2017 Put 4.800 0.195 0.195 0.000   0 0.195
OSHEX9 28/09/2017 Call 5.000 1.830 1.830 0.000   0 1.830
OSHEY9 28/09/2017 Put 5.000 0.240 0.240 0.000   0 0.240
OSHEN9 28/09/2017 Call 5.500 1.460 1.460 0.000   0 1.460
OSHEO9 28/09/2017 Put 5.500 0.370 0.370 0.000   0 0.370
OSHF29 28/09/2017 Call 6.000 1.135 1.135 0.000   0 1.135
OSHF39 28/09/2017 Put 6.000 0.540 0.540 0.000   10 0.540
OSHEP9 28/09/2017 Call 6.500 0.860 0.860 0.000   0 0.860
OSHEQ9 28/09/2017 Put 6.500 0.760 0.760 0.000   0 0.760
OSHEV9 28/09/2017 Call 7.000 0.630 0.630 0.000   10 0.630
OSHEW9 28/09/2017 Put 7.000 1.030 1.030 0.000   0 1.030
OSHER9 28/09/2017 Call 7.500 0.445 0.445 0.000   0 0.445
OSHES9 28/09/2017 Put 7.500 1.345 1.345 0.000   0 1.345
OSHEL9 28/09/2017 Call 8.000 0.305 0.305 0.000   0 0.305
OSHEM9 28/09/2017 Put 8.000 1.705 1.705 0.000   0 1.705
OSHET9 28/09/2017 Call 8.500 0.200 0.200 0.000   200 0.200
OSHEU9 28/09/2017 Put 8.500 2.115 2.115 0.000   0 2.115
OSHF99 28/09/2017 Call 9.000 0.130 0.130 0.000   0 0.130
OSHFF9 28/09/2017 Put 9.000 2.560 2.560 0.000   0 2.560
OSHMP9 28/09/2017 Call 9.500 0.085 0.085 0.000   0 0.085
OSHMQ9 28/09/2017 Put 9.500 3.040 3.040 0.000   0 3.040
OSHM49 21/12/2017 Call 4.800 2.030 2.030 0.000   0 2.030
OSHM59 21/12/2017 Put 4.800 0.245 0.245 0.000   0 0.245
OSHM29 21/12/2017 Call 5.000 1.880 1.880 0.000   0 1.880
OSHM39 21/12/2017 Put 5.000 0.295 0.295 0.000   0 0.295
OSHLS9 21/12/2017 Call 5.500 1.530 1.530 0.000   0 1.530
OSHLT9 21/12/2017 Put 5.500 0.435 0.435 0.000   0 0.435
OSHLZ9 21/12/2017 Call 6.000 1.220 1.220 0.000   0 1.220
OSHM19 21/12/2017 Put 6.000 0.620 0.620 0.000   0 0.620
OSHLQ9 21/12/2017 Call 6.500 0.950 0.950 0.000   0 0.950
OSHLR9 21/12/2017 Put 6.500 0.845 0.845 0.000   41 0.845
OSHLU9 21/12/2017 Call 7.000 0.725 0.725 0.000   27,000 0.725
OSHLW9 21/12/2017 Put 7.000 1.110 1.110 0.000   20 1.110
OSHLM9 21/12/2017 Call 7.500 0.535 0.535 0.000   0 0.535
OSHLN9 21/12/2017 Put 7.500 1.415 1.415 0.000   0 1.415
OSHLX9 21/12/2017 Call 8.000 0.385 0.385 0.000   0 0.385
OSHLY9 21/12/2017 Put 8.000 1.765 1.765 0.000   0 1.765
OSHLO9 21/12/2017 Call 8.500 0.265 0.265 0.000   27,000 0.265
OSHLP9 21/12/2017 Put 8.500 2.160 2.160 0.000   0 2.160
OSHMF9 21/12/2017 Call 9.000 0.175 0.175 0.000   200 0.175
OSHMG9 21/12/2017 Put 9.000 2.590 2.590 0.000   0 2.590
OSHMR9 21/12/2017 Call 9.500 0.115 0.115 0.000   40 0.115
OSHMS9 21/12/2017 Put 9.500 3.055 3.055 0.000   0 3.055

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.