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 * 8.600 Down -0.120 8.570 8.630 8.680 8.680 8.550 5,821,906 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHBP7 30/10/2014 Call 0.010 8.595 8.595 0.000   0 8.595
OSHNR7 30/10/2014 Call 6.500 2.105 2.105 0.000   0 2.105
OSHNS7 30/10/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHN37 30/10/2014 Call 6.750 1.860 1.860 0.000   0 1.860
OSHN47 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHB97 30/10/2014 Call 7.000 1.610 1.610 0.000   0 1.610
OSHBF7 30/10/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHZN9 30/10/2014 Call 7.250 1.365 1.365 0.000   0 1.365
OSHZO9 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.000
OSHBI7 30/10/2014 Call 7.500 1.120 1.120 0.000   0 1.120
OSHBJ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.000
OSHB57 30/10/2014 Call 7.750 0.875 0.875 0.000   0 0.875
OSHB67 30/10/2014 Put 7.750 0.000 0.000 0.000   80 0.000
OSHZR9 30/10/2014 Call 8.000 0.635 0.635 0.000   0 0.635
OSHZS9 30/10/2014 Put 8.000 0.002 0.002 0.000   130 0.002
OSHZV9 30/10/2014 Call 8.250 0.400 0.400 0.000   0 0.400
OSHZW9 30/10/2014 Put 8.250 0.015 0.015 0.000   30 0.015
OSHBG7 30/10/2014 Call 8.500 0.200 0.200 0.000   1,000 0.200
OSHBH7 30/10/2014 Put 8.500 0.065 0.065 0.000 400 2,123 0.065
OSHB37 30/10/2014 Call 8.750 0.060 0.060 0.000   10 0.060
OSHB47 30/10/2014 Put 8.750 0.200 0.200 0.000 400 1,000 0.200
OSHZT9 30/10/2014 Call 9.000 0.008 0.008 0.000   241 0.008
OSHZU9 30/10/2014 Put 9.000 0.410 0.410 0.000   1,799 0.410
OSHLS7 30/10/2014 Call 9.010 0.007 0.007 0.000   500 0.007
OSHLR7 30/10/2014 Put 9.010 0.415 0.415 0.000   110 0.415
OSHZX9 30/10/2014 Call 9.250 0.000 0.000 0.000   1,719 0.000
OSHZY9 30/10/2014 Put 9.250 0.650 0.650 0.000   3,089 0.650
OSHLT7 30/10/2014 Call 9.260 0.000 0.000 0.000   1,020 0.000
OSHLU7 30/10/2014 Put 9.260 0.660 0.660 0.000 100 1,230 0.660
OSHBK7 30/10/2014 Call 9.500 0.000 0.000 0.000   2,701 0.000
OSHBL7 30/10/2014 Put 9.500 0.900 0.900 0.000   1,400 0.900
OSHJQ7 30/10/2014 Call 9.510 0.000 0.000 0.000   60 0.000
OSHJR7 30/10/2014 Put 9.510 0.905 0.905 0.000 100 455 0.905
OSHB77 30/10/2014 Call 9.750 0.000 0.000 0.000   5,714 0.000
OSHB87 30/10/2014 Put 9.750 1.150 1.150 0.000   2,100 1.150
OSHJT7 30/10/2014 Call 9.760 0.000 0.000 0.000   115 0.000
OSHJS7 30/10/2014 Put 9.760 1.155 1.155 0.000   100 1.155
OSHZP9 30/10/2014 Call 10.000 0.000 0.000 0.000   4,262 0.000
OSHZQ9 30/10/2014 Put 10.000 1.400 1.400 0.000   0 1.400
OSHJU7 30/10/2014 Call 10.010 0.000 0.000 0.000   68 0.000
OSHJV7 30/10/2014 Put 10.010 1.405 1.405 0.000   0 1.405
OSHB17 30/10/2014 Call 10.250 0.000 0.000 0.000   1,080 0.000
OSHB27 30/10/2014 Put 10.250 1.650 1.650 0.000   0 1.650
OSHBM7 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.000
OSHBO7 30/10/2014 Put 10.500 1.900 1.900 0.000   0 1.900
OSHBQ7 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHBR7 30/10/2014 Put 10.750 2.150 2.150 0.000   0 2.150
OSHCY7 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHCZ7 30/10/2014 Put 11.000 2.400 2.400 0.000   0 2.400
OSHDT7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDU7 30/10/2014 Put 11.250 2.650 2.650 0.000   0 2.650
OSHFI7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFJ7 30/10/2014 Put 11.500 2.905 2.905 0.000   0 2.905
OSHF27 27/11/2014 Call 0.010 8.610 8.610 0.000   50 8.610
OSHNT7 27/11/2014 Call 6.500 2.120 2.120 0.000   0 2.120
OSHNU7 27/11/2014 Put 6.500 0.002 0.002 0.000   0 0.002
OSHN57 27/11/2014 Call 6.750 1.875 1.875 0.000   0 1.875
OSHN67 27/11/2014 Put 6.750 0.004 0.004 0.000   0 0.004
OSHMW7 27/11/2014 Call 7.000 1.630 1.630 0.000   0 1.630
OSHMX7 27/11/2014 Put 7.000 0.008 0.008 0.000   0 0.008
OSHLJ7 27/11/2014 Call 7.250 1.385 1.385 0.000   0 1.385
OSHLK7 27/11/2014 Put 7.250 0.015 0.015 0.000   0 0.015
OSHF37 27/11/2014 Call 7.500 1.140 1.140 0.000   0 1.140
OSHF47 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.020
OSHEZ7 27/11/2014 Call 7.750 0.905 0.905 0.000   0 0.905
OSHF17 27/11/2014 Put 7.750 0.030 0.030 0.000   0 0.030
OSHEL7 27/11/2014 Call 8.000 0.685 0.685 0.000   0 0.685
OSHEM7 27/11/2014 Put 8.000 0.050 0.050 0.000   60 0.050
OSHE47 27/11/2014 Call 8.250 0.475 0.475 0.000   0 0.475
OSHE57 27/11/2014 Put 8.250 0.090 0.090 0.000   174 0.090
OSHEN7 27/11/2014 Call 8.500 0.300 0.300 0.275 200 350 0.300
OSHEO7 27/11/2014 Put 8.500 0.165 0.165 0.000   220 0.165
OSHP27 27/11/2014 Call 8.510 0.290 0.290 0.000   0 0.290
OSHP37 27/11/2014 Put 8.510 0.165 0.165 0.150 50 50 0.165
OSHEV7 27/11/2014 Call 8.750 0.165 0.165 0.135 203 611 0.165
OSHEW7 27/11/2014 Put 8.750 0.285 0.285 0.000   600 0.285
OSHP57 27/11/2014 Call 8.760 0.160 0.160 0.000   100 0.160
OSHP47 27/11/2014 Put 8.760 0.290 0.290 0.000   0 0.290
OSHE27 27/11/2014 Call 9.000 0.080 0.080 0.060 50 1,800 0.080
OSHE37 27/11/2014 Put 9.000 0.455 0.455 0.490 20 2,919 0.455
OSHP67 27/11/2014 Call 9.010 0.080 0.080 0.000   0 0.080
OSHP77 27/11/2014 Put 9.010 0.460 0.460 0.000   0 0.460
OSHE67 27/11/2014 Call 9.250 0.040 0.040 0.030 68 643 0.040
OSHE77 27/11/2014 Put 9.250 0.670 0.670 0.000   119 0.670
OSHER7 27/11/2014 Call 9.500 0.020 0.020 0.000   728 0.020
OSHES7 27/11/2014 Put 9.500 0.905 0.905 0.000   923 0.905
OSHJW7 27/11/2014 Call 9.510 0.020 0.020 0.000   0 0.020
OSHJX7 27/11/2014 Put 9.510 0.900 0.900 0.000   1,122 0.900
OSHEX7 27/11/2014 Call 9.750 0.009 0.009 0.000   988 0.009
OSHEY7 27/11/2014 Put 9.750 1.150 1.150 0.000   0 1.150
OSHJZ7 27/11/2014 Call 9.760 0.009 0.009 0.000   100 0.009
OSHJY7 27/11/2014 Put 9.760 1.145 1.145 0.000   1,000 1.145
OSHEH7 27/11/2014 Call 10.000 0.005 0.005 0.000   1,810 0.005
OSHEI7 27/11/2014 Put 10.000 1.400 1.400 0.000   0 1.400
OSHK17 27/11/2014 Call 10.010 0.005 0.005 0.000   70 0.005
OSHK27 27/11/2014 Put 10.010 1.390 1.390 0.000   0 1.390
OSHE87 27/11/2014 Call 10.250 0.003 0.003 0.000   500 0.003
OSHE97 27/11/2014 Put 10.250 1.650 1.650 0.000   0 1.650
OSHET7 27/11/2014 Call 10.500 0.001 0.001 0.000   0 0.001
OSHEU7 27/11/2014 Put 10.500 1.900 1.900 0.000   0 1.900
OSHEJ7 27/11/2014 Call 10.750 0.001 0.001 0.000   0 0.001
OSHEK7 27/11/2014 Put 10.750 2.150 2.150 0.000   0 2.150
OSHEF7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHEG7 27/11/2014 Put 11.000 2.400 2.400 0.000   0 2.400
OSHEP7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHEQ7 27/11/2014 Put 11.250 2.650 2.650 0.000   0 2.650
OSHFK7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFL7 27/11/2014 Put 11.500 2.900 2.900 0.000   0 2.900
OSHUF9 18/12/2014 Call 0.010 8.625 8.625 0.000   0 8.625
OSHZV7 18/12/2014 Call 5.500 3.125 3.125 0.000   0 3.125
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.000
OSHZP7 18/12/2014 Call 6.000 2.630 2.630 0.000   0 2.630
OSHZQ7 18/12/2014 Put 6.000 0.001 0.001 0.000   0 0.001
OSHTQ9 18/12/2014 Call 6.250 2.380 2.380 0.000   0 2.380
OSHTR9 18/12/2014 Put 6.250 0.002 0.002 0.000   770 0.002
OSHZX7 18/12/2014 Call 6.500 2.135 2.135 0.000   0 2.135
OSHZY7 18/12/2014 Put 6.500 0.005 0.005 0.000   110 0.005
OSHTK9 18/12/2014 Call 6.750 1.890 1.890 0.000   0 1.890
OSHTL9 18/12/2014 Put 6.750 0.009 0.009 0.000   0 0.009
OSHZR7 18/12/2014 Call 7.000 1.645 1.645 0.000   50 1.645
OSHZS7 18/12/2014 Put 7.000 0.015 0.015 0.000   100 0.015
OSHBU7 18/12/2014 Call 7.010 1.635 1.635 0.000   0 1.635
OSHBV7 18/12/2014 Put 7.010 0.015 0.015 0.000   0 0.015
OSHTU9 18/12/2014 Call 7.250 1.405 1.405 0.000   0 1.405
OSHTV9 18/12/2014 Put 7.250 0.025 0.025 0.000   0 0.025
OSHBX7 18/12/2014 Call 7.260 1.395 1.395 0.000   0 1.395
OSHBW7 18/12/2014 Put 7.260 0.025 0.025 0.000   0 0.025
OSHB18 18/12/2014 Call 7.500 1.170 1.170 0.000   0 1.170
OSHB28 18/12/2014 Put 7.500 0.035 0.035 0.000   120 0.035
OSHBY7 18/12/2014 Call 7.510 1.160 1.160 0.000   0 1.160
OSHBZ7 18/12/2014 Put 7.510 0.035 0.035 0.000   770 0.035
OSHTG9 18/12/2014 Call 7.750 0.940 0.940 0.000   0 0.940
OSHTH9 18/12/2014 Put 7.750 0.055 0.055 0.000   312 0.055
OSHC27 18/12/2014 Call 7.760 0.935 0.935 0.000   0 0.935
OSHC17 18/12/2014 Put 7.760 0.055 0.055 0.000   130 0.055
OSHZT7 18/12/2014 Call 8.000 0.725 0.725 0.000   130 0.725
OSHZU7 18/12/2014 Put 8.000 0.085 0.085 0.000   675 0.085
OSHC37 18/12/2014 Call 8.010 0.720 0.720 0.000   0 0.720
OSHC47 18/12/2014 Put 8.010 0.085 0.085 0.000   130 0.085
OSHTS9 18/12/2014 Call 8.250 0.530 0.530 0.000   0 0.530
OSHTT9 18/12/2014 Put 8.250 0.135 0.135 0.130 200 596 0.135
OSHB38 18/12/2014 Call 8.500 0.355 0.355 0.000   100 0.355
OSHB48 18/12/2014 Put 8.500 0.210 0.210 0.000   1,777 0.210
OSHP87 18/12/2014 Call 8.510 0.350 0.350 0.000   0 0.350
OSHP97 18/12/2014 Put 8.510 0.210 0.210 0.000   0 0.210
OSHTO9 18/12/2014 Call 8.750 0.220 0.220 0.000   449 0.220
OSHTP9 18/12/2014 Put 8.750 0.325 0.325 0.000   160 0.325
OSHCN7 18/12/2014 Call 8.760 0.215 0.215 0.000   200 0.215
OSHCM7 18/12/2014 Put 8.760 0.330 0.330 0.000   0 0.330
OSHBZ8 18/12/2014 Call 9.000 0.120 0.120 0.120 100 730 0.120
OSHC18 18/12/2014 Put 9.000 0.485 0.485 0.000   1,277 0.485
OSHTI9 18/12/2014 Call 9.250 0.060 0.060 0.000   1,684 0.060
OSHTJ9 18/12/2014 Put 9.250 0.685 0.685 0.000   189 0.685
OSHL77 18/12/2014 Call 9.260 0.055 0.055 0.000   100 0.055
OSHL87 18/12/2014 Put 9.260 0.680 0.680 0.000 200 1,595 0.680
OSHIL8 18/12/2014 Call 9.500 0.025 0.025 0.000   3,953 0.025
OSHIM8 18/12/2014 Put 9.500 0.910 0.910 0.000   27 0.910
OSHK37 18/12/2014 Call 9.510 0.025 0.025 0.000   0 0.025
OSHK47 18/12/2014 Put 9.510 0.905 0.905 0.000   130 0.905
OSHTM9 18/12/2014 Call 9.750 0.010 0.010 0.000   4,677 0.010
OSHTN9 18/12/2014 Put 9.750 1.155 1.155 0.000   0 1.155
OSHK67 18/12/2014 Call 9.760 0.010 0.010 0.000   0 0.010
OSHK57 18/12/2014 Put 9.760 1.140 1.140 0.000   1,260 1.140
OSHL78 18/12/2014 Call 10.000 0.004 0.004 0.000   3,336 0.004
OSHL88 18/12/2014 Put 10.000 1.400 1.400 0.000   0 1.400
OSHK77 18/12/2014 Call 10.010 0.004 0.004 0.000   100 0.004
OSHK87 18/12/2014 Put 10.010 1.385 1.385 0.000   0 1.385
OSHWJ9 18/12/2014 Call 10.250 0.001 0.001 0.000   325 0.001
OSHWK9 18/12/2014 Put 10.250 1.650 1.650 0.000   0 1.650
OSHLA7 18/12/2014 Call 10.260 0.001 0.001 0.000   0 0.001
OSHL97 18/12/2014 Put 10.260 1.635 1.635 0.000   0 1.635
OSHDW9 18/12/2014 Call 10.500 0.000 0.000 0.000   125 0.000
OSHDX9 18/12/2014 Put 10.500 1.900 1.900 0.000   0 1.900
OSHLB7 18/12/2014 Call 10.510 0.000 0.000 0.000   0 0.000
OSHLC7 18/12/2014 Put 10.510 1.885 1.885 0.000   0 1.885
OSHYC9 18/12/2014 Call 10.750 0.000 0.000 0.000   5 0.000
OSHYD9 18/12/2014 Put 10.750 2.150 2.150 0.000   0 2.150
OSHN19 18/12/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHN29 18/12/2014 Put 11.000 2.400 2.400 0.000   0 2.400
OSHDV7 18/12/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDW7 18/12/2014 Put 11.250 2.655 2.655 0.000   0 2.655
OSHFM7 18/12/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFN7 18/12/2014 Put 11.500 2.905 2.905 0.000   0 2.905
OSHJL7 29/01/2015 Call 0.010 8.655 8.655 0.000   0 8.655
OSHNV7 29/01/2015 Call 6.500 2.150 2.150 0.000   0 2.150
OSHNW7 29/01/2015 Put 6.500 0.025 0.025 0.000   0 0.025
OSHN77 29/01/2015 Call 6.750 1.915 1.915 0.000   0 1.915
OSHN87 29/01/2015 Put 6.750 0.025 0.025 0.000   0 0.025
OSHMY7 29/01/2015 Call 7.000 1.680 1.680 0.000   0 1.680
OSHMZ7 29/01/2015 Put 7.000 0.030 0.030 0.000   0 0.030
OSHLL7 29/01/2015 Call 7.250 1.440 1.440 0.000   0 1.440
OSHLM7 29/01/2015 Put 7.250 0.040 0.040 0.000   0 0.040
OSHJM7 29/01/2015 Call 7.500 1.210 1.210 0.000   0 1.210
OSHJN7 29/01/2015 Put 7.500 0.055 0.055 0.000   0 0.055
OSHIY7 29/01/2015 Call 7.750 0.985 0.985 0.000   0 0.985
OSHIZ7 29/01/2015 Put 7.750 0.085 0.085 0.000   0 0.085
OSHIQ7 29/01/2015 Call 8.000 0.780 0.780 0.000   0 0.780
OSHIR7 29/01/2015 Put 8.000 0.125 0.125 0.000   0 0.125
OSHJB7 29/01/2015 Call 8.250 0.590 0.590 0.000   0 0.590
OSHJC7 29/01/2015 Put 8.250 0.180 0.180 0.000   130 0.180
OSHJH7 29/01/2015 Call 8.500 0.430 0.430 0.000   0 0.430
OSHJI7 29/01/2015 Put 8.500 0.265 0.265 0.000   0 0.265
OSHJ17 29/01/2015 Call 8.750 0.295 0.295 0.280 40 259 0.295
OSHJ27 29/01/2015 Put 8.750 0.375 0.375 0.000   0 0.375
OSHIW7 29/01/2015 Call 9.000 0.190 0.190 0.000   600 0.190
OSHIX7 29/01/2015 Put 9.000 0.520 0.520 0.000   200 0.520
OSHJD7 29/01/2015 Call 9.250 0.115 0.115 0.000   550 0.115
OSHJE7 29/01/2015 Put 9.250 0.700 0.700 0.000   30 0.700
OSHJJ7 29/01/2015 Call 9.500 0.065 0.065 0.060 300 1,800 0.065
OSHJK7 29/01/2015 Put 9.500 0.910 0.910 0.000   0 0.910
OSHJ37 29/01/2015 Call 9.750 0.040 0.040 0.000   500 0.040
OSHJ47 29/01/2015 Put 9.750 1.150 1.150 0.000   0 1.150
OSHIU7 29/01/2015 Call 10.000 0.020 0.020 0.000   750 0.020
OSHIV7 29/01/2015 Put 10.000 1.400 1.400 0.000   0 1.400
OSHJ97 29/01/2015 Call 10.250 0.010 0.010 0.000   0 0.010
OSHJA7 29/01/2015 Put 10.250 1.650 1.650 0.000   0 1.650
OSHJF7 29/01/2015 Call 10.500 0.007 0.007 0.000   0 0.007
OSHJG7 29/01/2015 Put 10.500 1.900 1.900 0.000   0 1.900
OSHJ57 29/01/2015 Call 10.750 0.004 0.004 0.000   0 0.004
OSHJ67 29/01/2015 Put 10.750 2.150 2.150 0.000   0 2.150
OSHIS7 29/01/2015 Call 11.000 0.002 0.002 0.000   0 0.002
OSHIT7 29/01/2015 Put 11.000 2.400 2.400 0.000   0 2.400
OSHJ77 29/01/2015 Call 11.250 0.001 0.001 0.000   0 0.001
OSHJ87 29/01/2015 Put 11.250 2.655 2.655 0.000   0 2.655
OSHK97 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
OSHKA7 29/01/2015 Put 11.500 2.910 2.910 0.000   0 2.910
OSHL67 26/02/2015 Call 0.010 8.670 8.670 0.000   0 8.670
OSHNX7 26/02/2015 Call 6.500 2.170 2.170 0.000   0 2.170
OSHNY7 26/02/2015 Put 6.500 0.025 0.025 0.000   0 0.025
OSHN97 26/02/2015 Call 6.750 1.935 1.935 0.000   0 1.935
OSHNK7 26/02/2015 Put 6.750 0.030 0.030 0.000   0 0.030
OSHN17 26/02/2015 Call 7.000 1.705 1.705 0.000   0 1.705
OSHN27 26/02/2015 Put 7.000 0.035 0.035 0.000   0 0.035
OSHLN7 26/02/2015 Call 7.250 1.475 1.475 0.000   0 1.475
OSHLO7 26/02/2015 Put 7.250 0.050 0.050 0.000   0 0.050
OSHLF7 26/02/2015 Call 7.500 1.255 1.255 0.000   0 1.255
OSHLG7 26/02/2015 Put 7.500 0.075 0.075 0.000   0 0.075
OSHLD7 26/02/2015 Call 7.750 1.040 1.040 0.000   0 1.040
OSHLE7 26/02/2015 Put 7.750 0.110 0.110 0.000   0 0.110
OSHNZ7 26/02/2015 Call 7.760 1.030 1.030 0.000   0 1.030
OSHP17 26/02/2015 Put 7.760 0.110 0.110 0.000   0 0.110
OSHKH7 26/02/2015 Call 8.000 0.840 0.840 0.000   0 0.840
OSHKI7 26/02/2015 Put 8.000 0.160 0.160 0.000   100 0.160
OSHKZ7 26/02/2015 Call 8.250 0.655 0.655 0.000   0 0.655
OSHL17 26/02/2015 Put 8.250 0.225 0.225 0.000   143 0.225
OSHKP7 26/02/2015 Call 8.500 0.490 0.490 0.000   0 0.490
OSHKQ7 26/02/2015 Put 8.500 0.315 0.315 0.000   0 0.315
OSHKL7 26/02/2015 Call 8.750 0.355 0.355 0.000   0 0.355
OSHKM7 26/02/2015 Put 8.750 0.430 0.430 0.000   0 0.430
OSHKB7 26/02/2015 Call 9.000 0.245 0.245 0.000   0 0.245
OSHKC7 26/02/2015 Put 9.000 0.570 0.570 0.000   0 0.570
OSHL27 26/02/2015 Call 9.250 0.160 0.160 0.000   0 0.160
OSHL37 26/02/2015 Put 9.250 0.745 0.745 0.000   80 0.745
OSHKT7 26/02/2015 Call 9.500 0.100 0.100 0.000   60 0.100
OSHKU7 26/02/2015 Put 9.500 0.940 0.940 0.000   0 0.940
OSHKN7 26/02/2015 Call 9.750 0.065 0.065 0.000   150 0.065
OSHKO7 26/02/2015 Put 9.750 1.165 1.165 0.000   0 1.165
OSHKD7 26/02/2015 Call 10.000 0.040 0.040 0.000   0 0.040
OSHKE7 26/02/2015 Put 10.000 1.400 1.400 0.000   0 1.400
OSHL47 26/02/2015 Call 10.250 0.025 0.025 0.000   0 0.025
OSHL57 26/02/2015 Put 10.250 1.650 1.650 0.000   0 1.650
OSHKV7 26/02/2015 Call 10.500 0.015 0.015 0.000   0 0.015
OSHKW7 26/02/2015 Put 10.500 1.900 1.900 0.000   0 1.900
OSHKF7 26/02/2015 Call 10.750 0.010 0.010 0.000   0 0.010
OSHKG7 26/02/2015 Put 10.750 2.150 2.150 0.000   0 2.150
OSHKX7 26/02/2015 Call 11.000 0.006 0.006 0.000   0 0.006
OSHKY7 26/02/2015 Put 11.000 2.400 2.400 0.000   0 2.400
OSHKR7 26/02/2015 Call 11.250 0.004 0.004 0.000   0 0.004
OSHKS7 26/02/2015 Put 11.250 2.650 2.650 0.000   0 2.650
OSHKJ7 26/02/2015 Call 11.500 0.002 0.002 0.000   0 0.002
OSHKK7 26/02/2015 Put 11.500 2.900 2.900 0.000   0 2.900
OSHZ89 26/03/2015 Call 0.010 8.630 8.630 0.000   9,974 8.630
OSHYX8 26/03/2015 Call 6.000 2.665 2.665 0.000   0 2.665
OSHYZ8 26/03/2015 Put 6.000 0.035 0.035 0.000   0 0.035
OSHYR8 26/03/2015 Call 6.500 2.185 2.185 0.000   0 2.185
OSHYS8 26/03/2015 Put 6.500 0.040 0.040 0.000   600 0.040
OSHYQ9 26/03/2015 Call 6.750 1.945 1.945 0.000   0 1.945
OSHYR9 26/03/2015 Put 6.750 0.050 0.050 0.000   0 0.050
OSHZ38 26/03/2015 Call 7.000 1.720 1.720 0.000   80 1.720
OSHZ48 26/03/2015 Put 7.000 0.060 0.060 0.000   300 0.060
OSHC57 26/03/2015 Call 7.010 1.665 1.665 0.000   0 1.665
OSHC67 26/03/2015 Put 7.010 0.060 0.060 0.000   0 0.060
OSHYW9 26/03/2015 Call 7.250 1.495 1.495 0.000   0 1.495
OSHYX9 26/03/2015 Put 7.250 0.085 0.085 0.000   300 0.085
OSHC87 26/03/2015 Call 7.260 1.445 1.445 0.000   0 1.445
OSHC77 26/03/2015 Put 7.260 0.085 0.085 0.000   0 0.085
OSHYP8 26/03/2015 Call 7.500 1.275 1.275 0.000   0 1.275
OSHYQ8 26/03/2015 Put 7.500 0.115 0.115 0.000   0 0.115
OSHC97 26/03/2015 Call 7.510 1.230 1.230 0.000   0 1.230
OSHCF7 26/03/2015 Put 7.510 0.115 0.115 0.000   0 0.115
OSHYS9 26/03/2015 Call 7.750 1.060 1.060 0.000   0 1.060
OSHYT9 26/03/2015 Put 7.750 0.155 0.155 0.000   0 0.155
OSHCH7 26/03/2015 Call 7.760 1.020 1.020 0.000   0 1.020
OSHCG7 26/03/2015 Put 7.760 0.155 0.155 0.000   500 0.155
OSHZ18 26/03/2015 Call 8.000 0.860 0.860 0.000   0 0.860
OSHZ28 26/03/2015 Put 8.000 0.210 0.210 0.210 1,000 1,000 0.210
OSHCI7 26/03/2015 Call 8.010 0.825 0.825 0.000   0 0.825
OSHCJ7 26/03/2015 Put 8.010 0.215 0.215 0.000   223 0.215
OSHZ29 26/03/2015 Call 8.250 0.680 0.680 0.000   297 0.680
OSHZ39 26/03/2015 Put 8.250 0.285 0.285 0.000   330 0.285
OSHYN8 26/03/2015 Call 8.500 0.520 0.520 0.000   60 0.520
OSHYO8 26/03/2015 Put 8.500 0.380 0.380 0.000   20 0.380
OSHZ69 26/03/2015 Call 8.750 0.390 0.390 0.000   0 0.390
OSHZ79 26/03/2015 Put 8.750 0.495 0.495 0.000   140 0.495
OSHYT8 26/03/2015 Call 9.000 0.280 0.280 0.000   1,120 0.280
OSHYU8 26/03/2015 Put 9.000 0.635 0.635 0.000   267 0.635
OSHYZ9 26/03/2015 Call 9.250 0.195 0.195 0.000   106 0.195
OSHZ19 26/03/2015 Put 9.250 0.800 0.800 0.000   30 0.800
OSHYL8 26/03/2015 Call 9.500 0.130 0.130 0.000   3,541 0.130
OSHYM8 26/03/2015 Put 9.500 0.985 0.985 0.000   235 0.985
OSHZ49 26/03/2015 Call 9.750 0.085 0.085 0.000   250 0.085
OSHZ59 26/03/2015 Put 9.750 1.195 1.195 0.000   50 1.195
OSHC49 26/03/2015 Call 10.000 0.055 0.055 0.000   166 0.055
OSHC59 26/03/2015 Put 10.000 1.420 1.420 0.000   42 1.420
OSHYU9 26/03/2015 Call 10.250 0.040 0.040 0.000   50 0.040
OSHYV9 26/03/2015 Put 10.250 1.655 1.655 0.000   0 1.655
OSHDY9 26/03/2015 Call 10.500 0.025 0.025 0.000   150 0.025
OSHDZ9 26/03/2015 Put 10.500 1.905 1.905 0.000   0 1.905
OSHBS7 26/03/2015 Call 10.750 0.020 0.020 0.000   0 0.020
OSHBT7 26/03/2015 Put 10.750 2.155 2.155 0.000   0 2.155
OSHN39 26/03/2015 Call 11.000 0.015 0.015 0.000   0 0.015
OSHN49 26/03/2015 Put 11.000 2.405 2.405 0.000   0 2.405
OSHDX7 26/03/2015 Call 11.250 0.009 0.009 0.000   0 0.009
OSHDY7 26/03/2015 Put 11.250 2.655 2.655 0.000   0 2.655
OSHFO7 26/03/2015 Call 11.500 0.006 0.006 0.000   0 0.006
OSHFP7 26/03/2015 Put 11.500 2.905 2.905 0.000   0 2.905
OSHIL7 26/03/2015 Call 12.010 0.002 0.002 0.000   0 0.002
OSHIK7 26/03/2015 Put 12.010 3.360 3.360 0.000   85 3.360
OSHI67 25/06/2015 Call 0.010 8.690 8.690 0.000   0 8.690
OSHE78 25/06/2015 Call 5.500 3.185 3.185 0.000   0 3.185
OSHE88 25/06/2015 Put 5.500 0.030 0.030 0.000   0 0.030
OSHDW8 25/06/2015 Call 6.000 2.695 2.695 0.000   40 2.695
OSHDX8 25/06/2015 Put 6.000 0.040 0.040 0.000   0 0.040
OSHE98 25/06/2015 Call 6.500 2.220 2.220 0.000   0 2.220
OSHEF8 25/06/2015 Put 6.500 0.065 0.065 0.000   0 0.065
OSHNL7 25/06/2015 Call 6.750 1.990 1.990 0.000   0 1.990
OSHNM7 25/06/2015 Put 6.750 0.080 0.080 0.000   0 0.080
OSHE18 25/06/2015 Call 7.000 1.770 1.770 0.000   0 1.770
OSHE28 25/06/2015 Put 7.000 0.100 0.100 0.000   0 0.100
OSHLP7 25/06/2015 Call 7.250 1.555 1.555 0.000   0 1.555
OSHLQ7 25/06/2015 Put 7.250 0.135 0.135 0.000   0 0.135
OSHE38 25/06/2015 Call 7.500 1.345 1.345 0.000   0 1.345
OSHE48 25/06/2015 Put 7.500 0.175 0.175 0.000   50 0.175
OSHI97 25/06/2015 Call 7.750 1.150 1.150 0.000   0 1.150
OSHIF7 25/06/2015 Put 7.750 0.225 0.225 0.000   0 0.225
OSHEG8 25/06/2015 Call 8.000 0.965 0.965 0.000   0 0.965
OSHEH8 25/06/2015 Put 8.000 0.290 0.290 0.000   600 0.290
OSHGN7 25/06/2015 Call 8.250 0.800 0.800 0.000   0 0.800
OSHGO7 25/06/2015 Put 8.250 0.370 0.370 0.000   0 0.370
OSHE58 25/06/2015 Call 8.500 0.655 0.655 0.000   0 0.655
OSHE68 25/06/2015 Put 8.500 0.470 0.470 0.000   600 0.470
OSHCO7 25/06/2015 Call 8.750 0.525 0.525 0.000   0 0.525
OSHCP7 25/06/2015 Put 8.750 0.590 0.590 0.000   0 0.590
OSHEJ8 25/06/2015 Call 9.000 0.415 0.415 0.440 400 710 0.415
OSHEK8 25/06/2015 Put 9.000 0.725 0.725 0.000   0 0.725
OSHGL7 25/06/2015 Call 9.250 0.320 0.320 0.000   50 0.320
OSHGM7 25/06/2015 Put 9.250 0.885 0.885 0.000   0 0.885
OSHIN8 25/06/2015 Call 9.500 0.245 0.245 0.000   0 0.245
OSHIO8 25/06/2015 Put 9.500 1.060 1.060 0.000   0 1.060
OSHG77 25/06/2015 Call 9.750 0.185 0.185 0.000   0 0.185
OSHG87 25/06/2015 Put 9.750 1.255 1.255 0.000   0 1.255
OSHL98 25/06/2015 Call 10.000 0.135 0.135 0.000   1,730 0.135
OSHLA8 25/06/2015 Put 10.000 1.465 1.465 0.000   200 1.465
OSHGP7 25/06/2015 Call 10.250 0.095 0.095 0.000   0 0.095
OSHGQ7 25/06/2015 Put 10.250 1.685 1.685 0.000   0 1.685
OSHE19 25/06/2015 Call 10.500 0.070 0.070 0.000   0 0.070
OSHE29 25/06/2015 Put 10.500 1.920 1.920 0.000   50 1.920
OSHG97 25/06/2015 Call 10.750 0.055 0.055 0.000   0 0.055
OSHGK7 25/06/2015 Put 10.750 2.165 2.165 0.000   0 2.165
OSHN59 25/06/2015 Call 11.000 0.040 0.040 0.000   45 0.040
OSHN69 25/06/2015 Put 11.000 2.410 2.410 0.000   10 2.410
OSHGR7 25/06/2015 Call 11.250 0.030 0.030 0.000   0 0.030
OSHGS7 25/06/2015 Put 11.250 2.660 2.660 0.000   0 2.660
OSHD57 25/06/2015 Call 11.500 0.025 0.025 0.000   0 0.025
OSHD67 25/06/2015 Put 11.500 2.910 2.910 0.000   0 2.910
OSHFQ7 25/06/2015 Call 12.000 0.015 0.015 0.000   0 0.015
OSHFR7 25/06/2015 Put 12.000 3.400 3.400 0.000   0 3.400
OSHMV7 24/09/2015 Call 0.010 8.680 8.680 0.000   0 8.680
OSHSS9 24/09/2015 Call 6.000 2.720 2.720 0.000   0 2.720
OSHST9 24/09/2015 Put 6.000 0.060 0.060 0.000   0 0.060
OSHPX9 24/09/2015 Call 6.500 2.260 2.260 0.000   0 2.260
OSHPY9 24/09/2015 Put 6.500 0.095 0.095 0.000   0 0.095
OSHNN7 24/09/2015 Call 6.750 2.040 2.040 0.000   0 2.040
OSHNO7 24/09/2015 Put 6.750 0.120 0.120 0.000   0 0.120
OSHPS9 24/09/2015 Call 7.000 1.830 1.830 0.000   0 1.830
OSHPT9 24/09/2015 Put 7.000 0.150 0.150 0.000   0 0.150
OSHM97 24/09/2015 Call 7.250 1.625 1.625 0.000   0 1.625
OSHMA7 24/09/2015 Put 7.250 0.190 0.190 0.000   0 0.190
OSHP89 24/09/2015 Call 7.500 1.430 1.430 0.000   0 1.430
OSHP99 24/09/2015 Put 7.500 0.240 0.240 0.000   0 0.240
OSHLW7 24/09/2015 Call 7.750 1.245 1.245 0.000   0 1.245
OSHLX7 24/09/2015 Put 7.750 0.305 0.305 0.000   0 0.305
OSHPQ9 24/09/2015 Call 8.000 1.070 1.070 0.000   0 1.070
OSHPR9 24/09/2015 Put 8.000 0.380 0.380 0.000   0 0.380
OSHM77 24/09/2015 Call 8.250 0.910 0.910 0.000   0 0.910
OSHM87 24/09/2015 Put 8.250 0.470 0.470 0.000   0 0.470
OSHP49 24/09/2015 Call 8.500 0.765 0.765 0.000   0 0.765
OSHP59 24/09/2015 Put 8.500 0.570 0.570 0.000   0 0.570
OSHM17 24/09/2015 Call 8.750 0.635 0.635 0.000   120 0.635
OSHM27 24/09/2015 Put 8.750 0.690 0.690 0.000   0 0.690
OSHPO9 24/09/2015 Call 9.000 0.520 0.520 0.000   0 0.520
OSHPP9 24/09/2015 Put 9.000 0.830 0.830 0.000   0 0.830
OSHM37 24/09/2015 Call 9.250 0.425 0.425 0.000   60 0.425
OSHM47 24/09/2015 Put 9.250 0.980 0.980 0.000   0 0.980
OSHP69 24/09/2015 Call 9.500 0.340 0.340 0.000   0 0.340
OSHP79 24/09/2015 Put 9.500 1.140 1.140 0.000   0 1.140
OSHLY7 24/09/2015 Call 9.750 0.270 0.270 0.000   0 0.270
OSHLZ7 24/09/2015 Put 9.750 1.325 1.325 0.000   0 1.325
OSHPK9 24/09/2015 Call 10.000 0.210 0.210 0.000   100 0.210
OSHPL9 24/09/2015 Put 10.000 1.520 1.520 0.000   0 1.520
OSHM57 24/09/2015 Call 10.250 0.165 0.165 0.000   0 0.165
OSHM67 24/09/2015 Put 10.250 1.725 1.725 0.000   0 1.725
OSHP29 24/09/2015 Call 10.500 0.125 0.125 0.000   0 0.125
OSHP39 24/09/2015 Put 10.500 1.945 1.945 0.000   0 1.945
OSHMB7 24/09/2015 Call 10.750 0.095 0.095 0.000   0 0.095
OSHMC7 24/09/2015 Put 10.750 2.170 2.170 0.000   0 2.170
OSHPM9 24/09/2015 Call 11.000 0.075 0.075 0.000   0 0.075
OSHPN9 24/09/2015 Put 11.000 2.405 2.405 0.000   0 2.405
OSHD77 24/09/2015 Call 11.500 0.045 0.045 0.000   0 0.045
OSHD87 24/09/2015 Put 11.500 2.900 2.900 0.000   0 2.900
OSHFS7 24/09/2015 Call 12.000 0.030 0.030 0.000   0 0.030
OSHFT7 24/09/2015 Put 12.000 3.400 3.400 0.000   0 3.400
OSHTD8 17/12/2015 Call 6.500 2.315 2.315 0.000   0 2.315
OSHTE8 17/12/2015 Put 6.500 0.145 0.145 0.000   600 0.145
OSHLH7 17/12/2015 Call 7.000 1.920 1.920 0.000   0 1.920
OSHLI7 17/12/2015 Put 7.000 0.240 0.240 0.000   100 0.240
OSHGT7 17/12/2015 Call 7.500 1.560 1.560 0.000   0 1.560
OSHGU7 17/12/2015 Put 7.500 0.370 0.370 0.000   0 0.370
OSHT98 17/12/2015 Call 8.000 1.235 1.235 0.000   95 1.235
OSHTA8 17/12/2015 Put 8.000 0.540 0.540 0.000   100 0.540
OSHGV7 17/12/2015 Call 8.500 0.955 0.955 0.000   0 0.955
OSHGW7 17/12/2015 Put 8.500 0.755 0.755 0.000   0 0.755
OSHI27 17/12/2015 Call 9.000 0.725 0.725 0.000   0 0.725
OSHI37 17/12/2015 Put 9.000 1.015 1.015 0.000   50 1.015
OSHUS8 17/12/2015 Call 9.500 0.535 0.535 0.000   679 0.535
OSHUT8 17/12/2015 Put 9.500 1.320 1.320 0.000   0 1.320
OSHGZ7 17/12/2015 Call 10.000 0.385 0.385 0.000   0 0.385
OSHI17 17/12/2015 Put 10.000 1.665 1.665 0.000   0 1.665
OSHE39 17/12/2015 Call 10.500 0.265 0.265 0.000   100 0.265
OSHE49 17/12/2015 Put 10.500 2.045 2.045 0.000   0 2.045
OSHGX7 17/12/2015 Call 11.000 0.175 0.175 0.000   50 0.175
OSHGY7 17/12/2015 Put 11.000 2.465 2.465 0.000   0 2.465
OSHI47 17/12/2015 Call 11.500 0.115 0.115 0.000   0 0.115
OSHI57 17/12/2015 Put 11.500 2.915 2.915 0.000   0 2.915
OSHI77 17/12/2015 Call 12.000 0.070 0.070 0.000   0 0.070
OSHI87 17/12/2015 Put 12.000 3.400 3.400 0.000   0 3.400
OSHNP7 23/03/2016 Call 6.500 2.250 2.250 0.000   0 2.250
OSHNQ7 23/03/2016 Put 6.500 0.040 0.040 0.000   0 0.040
OSHMP7 23/03/2016 Call 7.000 1.815 1.815 0.000   0 1.815
OSHMQ7 23/03/2016 Put 7.000 0.090 0.090 0.000   0 0.090
OSHMH7 23/03/2016 Call 7.500 1.420 1.420 0.000   0 1.420
OSHMI7 23/03/2016 Put 7.500 0.185 0.185 0.000   0 0.185
OSHMT7 23/03/2016 Call 8.000 1.075 1.075 0.000   0 1.075
OSHMU7 23/03/2016 Put 8.000 0.335 0.335 0.000   0 0.335
OSHMF7 23/03/2016 Call 8.500 0.790 0.790 0.000   0 0.790
OSHMG7 23/03/2016 Put 8.500 0.540 0.540 0.000   0 0.540
OSHMR7 23/03/2016 Call 9.000 0.560 0.560 0.000   0 0.560
OSHMS7 23/03/2016 Put 9.000 0.805 0.805 0.000   0 0.805
OSHMJ7 23/03/2016 Call 9.500 0.385 0.385 0.000   0 0.385
OSHMK7 23/03/2016 Put 9.500 1.135 1.135 0.000   0 1.135
OSHML7 23/03/2016 Call 10.000 0.260 0.260 0.000   0 0.260
OSHMM7 23/03/2016 Put 10.000 1.515 1.515 0.000   0 1.515
OSHMD7 23/03/2016 Call 10.500 0.170 0.170 0.000   0 0.170
OSHME7 23/03/2016 Put 10.500 1.935 1.935 0.000   0 1.935
OSHMN7 23/03/2016 Call 11.000 0.110 0.110 0.000   0 0.110
OSHMO7 23/03/2016 Put 11.000 2.400 2.400 0.000   0 2.400
OSHGS9 23/06/2016 Call 6.000 2.845 2.845 0.000   0 2.845
OSHGT9 23/06/2016 Put 6.000 0.160 0.160 0.000   100 0.160
OSHFZ7 22/12/2016 Call 7.000 2.120 2.120 0.000   0 2.120
OSHFY7 22/12/2016 Put 7.000 0.365 0.365 0.000   0 0.365
OSHG17 22/12/2016 Call 8.000 1.510 1.510 0.000   0 1.510
OSHG27 22/12/2016 Put 8.000 0.715 0.715 0.000   0 0.715
OSHTY9 22/12/2016 Call 9.000 1.040 1.040 0.000   369 1.040
OSHTZ9 22/12/2016 Put 9.000 1.205 1.205 0.000   0 1.205
OSHG47 22/12/2016 Call 10.000 0.690 0.690 0.000   0 0.690
OSHG37 22/12/2016 Put 10.000 1.830 1.830 0.000   0 1.830
OSHV79 22/12/2016 Call 10.500 0.555 0.555 0.000   80 0.555
OSHV89 22/12/2016 Put 10.500 2.190 2.190 0.000   0 2.190
OSHFU7 22/12/2016 Call 11.000 0.445 0.445 0.000   0 0.445
OSHFV7 22/12/2016 Put 11.000 2.580 2.580 0.000   0 2.580
OSHFX7 22/12/2016 Call 12.000 0.275 0.275 0.000   0 0.275
OSHFW7 22/12/2016 Put 12.000 3.435 3.435 0.000   0 3.435

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.