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 9.180 Down -0.060 9.170 9.300 9.230 9.310 9.160 5,506,440 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
OSHPU9 25/09/2014 Call 0.010 9.175 9.175 0.000   0 9.175
OSHMN8 25/09/2014 Call 6.000 3.180 3.180 0.000   0 3.180
OSHMO8 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.000
OSHR79 25/09/2014 Call 6.010 3.170 3.170 0.000   0 3.170
OSHR69 25/09/2014 Put 6.010 0.000 0.000 0.000   0 0.000
OSHT29 25/09/2014 Call 6.250 2.930 2.930 0.000   0 2.930
OSHT39 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.000
OSHR89 25/09/2014 Call 6.260 2.920 2.920 0.000   0 2.920
OSHR99 25/09/2014 Put 6.260 0.000 0.000 0.000   0 0.000
OSHNW7 25/09/2014 Call 6.500 2.680 2.680 0.000   0 2.680
OSHNV7 25/09/2014 Put 6.500 0.000 0.000 0.000   750 0.000
OSHRG9 25/09/2014 Call 6.510 2.670 2.670 0.000   0 2.670
OSHRF9 25/09/2014 Put 6.510 0.000 0.000 0.000   0 0.000
OSHPV9 25/09/2014 Call 6.750 2.430 2.430 0.000   0 2.430
OSHPW9 25/09/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHRH9 25/09/2014 Call 6.760 2.420 2.420 0.000   0 2.420
OSHRI9 25/09/2014 Put 6.760 0.000 0.000 0.000   0 0.000
OSHMD8 25/09/2014 Call 7.000 2.180 2.180 0.000   0 2.180
OSHME8 25/09/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHRK9 25/09/2014 Call 7.010 2.170 2.170 0.000   0 2.170
OSHRJ9 25/09/2014 Put 7.010 0.000 0.000 0.000   0 0.000
OSHNX9 25/09/2014 Call 7.250 1.930 1.930 0.000   0 1.930
OSHNY9 25/09/2014 Put 7.250 0.000 0.000 0.000   20 0.000
OSHML8 25/09/2014 Call 7.500 1.680 1.680 0.000   0 1.680
OSHMM8 25/09/2014 Put 7.500 0.000 0.000 0.000   2,000 0.000
OSHRL9 25/09/2014 Call 7.510 1.670 1.670 0.000   0 1.670
OSHRM9 25/09/2014 Put 7.510 0.000 0.000 0.000   837 0.000
OSHNN9 25/09/2014 Call 7.750 1.430 1.430 0.000   0 1.430
OSHNO9 25/09/2014 Put 7.750 0.000 0.000 0.000   0 0.000
OSHRO9 25/09/2014 Call 7.760 1.420 1.420 0.000   25 1.420
OSHRN9 25/09/2014 Put 7.760 0.000 0.000 0.000   505 0.000
OSHMB8 25/09/2014 Call 8.000 1.185 1.185 0.000   0 1.185
OSHMC8 25/09/2014 Put 8.000 0.000 0.000 0.000   500 0.000
OSHNT9 25/09/2014 Call 8.250 0.935 0.935 0.000   0 0.935
OSHNU9 25/09/2014 Put 8.250 0.000 0.000 0.000   272 0.000
OSHMJ8 25/09/2014 Call 8.500 0.685 0.685 0.000   0 0.685
OSHMK8 25/09/2014 Put 8.500 0.000 0.000 0.000   200 0.000
OSHNP9 25/09/2014 Call 8.750 0.440 0.440 0.000   33 0.440
OSHNQ9 25/09/2014 Put 8.750 0.001 0.001 0.000   1,375 0.001
OSHD47 25/09/2014 Call 8.760 0.430 0.430 0.000   100 0.430
OSHD37 25/09/2014 Put 8.760 0.002 0.002 0.000   0 0.002
OSHM98 25/09/2014 Call 9.000 0.215 0.215 0.000   2,490 0.215
OSHMA8 25/09/2014 Put 9.000 0.025 0.025 0.000   3,935 0.025
OSHNV9 25/09/2014 Call 9.250 0.055 0.055 0.000   230 0.055
OSHNW9 25/09/2014 Put 9.250 0.135 0.135 0.000   3,040 0.135
OSHIM7 25/09/2014 Call 9.260 0.050 0.050 0.000   0 0.050
OSHIN7 25/09/2014 Put 9.260 0.140 0.140 0.000   2,250 0.140
OSHMH8 25/09/2014 Call 9.500 0.004 0.004 0.000   2,275 0.004
OSHMI8 25/09/2014 Put 9.500 0.340 0.340 0.310 125 1,647 0.340
OSHIP7 25/09/2014 Call 9.510 0.003 0.003 0.000   760 0.003
OSHIO7 25/09/2014 Put 9.510 0.345 0.345 0.000   730 0.345
OSHNR9 25/09/2014 Call 9.750 0.000 0.000 0.000   20,529 0.000
OSHNS9 25/09/2014 Put 9.750 0.575 0.575 0.000   271 0.575
OSHD17 25/09/2014 Call 9.760 0.000 0.000 0.000   1,517 0.000
OSHD27 25/09/2014 Put 9.760 0.585 0.585 0.000   643 0.585
OSHMQ8 25/09/2014 Call 10.000 0.000 0.000 0.000   730 0.000
OSHMR8 25/09/2014 Put 10.000 0.825 0.825 0.000   0 0.825
OSHJO7 25/09/2014 Call 10.010 0.000 0.000 0.000   140 0.000
OSHJP7 25/09/2014 Put 10.010 0.835 0.835 0.000   0 0.835
OSHNZ9 25/09/2014 Call 10.250 0.000 0.000 0.000   1,710 0.000
OSHP19 25/09/2014 Put 10.250 1.075 1.075 0.000   125 1.075
OSHDU9 25/09/2014 Call 10.500 0.000 0.000 0.000   660 0.000
OSHDV9 25/09/2014 Put 10.500 1.325 1.325 0.000   149 1.325
OSHYA9 25/09/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHYB9 25/09/2014 Put 10.750 1.575 1.575 0.000   0 1.575
OSHMY9 25/09/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHMZ9 25/09/2014 Put 11.000 1.825 1.825 0.000   0 1.825
OSHDR7 25/09/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDS7 25/09/2014 Put 11.250 2.075 2.075 0.000   0 2.075
OSHFG7 25/09/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFH7 25/09/2014 Put 11.500 2.325 2.325 0.000   0 2.325
OSHBP7 30/10/2014 Call 0.010 9.200 9.200 0.000   0 9.200
OSHB97 30/10/2014 Call 7.000 2.200 2.200 0.000   0 2.200
OSHBF7 30/10/2014 Put 7.000 0.001 0.001 0.000   0 0.001
OSHZN9 30/10/2014 Call 7.250 1.950 1.950 0.000   0 1.950
OSHZO9 30/10/2014 Put 7.250 0.004 0.004 0.000   0 0.004
OSHBI7 30/10/2014 Call 7.500 1.705 1.705 0.000   0 1.705
OSHBJ7 30/10/2014 Put 7.500 0.008 0.008 0.000   0 0.008
OSHB57 30/10/2014 Call 7.750 1.460 1.460 0.000   0 1.460
OSHB67 30/10/2014 Put 7.750 0.015 0.015 0.000   80 0.015
OSHZR9 30/10/2014 Call 8.000 1.215 1.215 0.000   0 1.215
OSHZS9 30/10/2014 Put 8.000 0.020 0.020 0.000   130 0.020
OSHZV9 30/10/2014 Call 8.250 0.975 0.975 0.000   0 0.975
OSHZW9 30/10/2014 Put 8.250 0.030 0.030 0.000   20 0.030
OSHBG7 30/10/2014 Call 8.500 0.740 0.740 0.000   0 0.740
OSHBH7 30/10/2014 Put 8.500 0.045 0.045 0.000   170 0.045
OSHB37 30/10/2014 Call 8.750 0.520 0.520 0.000   0 0.520
OSHB47 30/10/2014 Put 8.750 0.070 0.070 0.060 200 800 0.070
OSHZT9 30/10/2014 Call 9.000 0.330 0.330 0.000   221 0.330
OSHZU9 30/10/2014 Put 9.000 0.125 0.125 0.000   349 0.125
OSHLS7 30/10/2014 Call 9.010 0.325 0.325 0.000   0 0.325
OSHLR7 30/10/2014 Put 9.010 0.125 0.125 0.000   80 0.125
OSHZX9 30/10/2014 Call 9.250 0.185 0.185 0.180 50 325 0.185
OSHZY9 30/10/2014 Put 9.250 0.225 0.225 0.000   3,070 0.225
OSHLT7 30/10/2014 Call 9.260 0.180 0.180 0.000   0 0.180
OSHLU7 30/10/2014 Put 9.260 0.230 0.230 0.000   330 0.230
OSHBK7 30/10/2014 Call 9.500 0.090 0.090 0.095 250 2,780 0.090
OSHBL7 30/10/2014 Put 9.500 0.380 0.380 0.000 100 2,100 0.380
OSHJQ7 30/10/2014 Call 9.510 0.090 0.090 0.000   0 0.090
OSHJR7 30/10/2014 Put 9.510 0.385 0.385 0.000   205 0.385
OSHB77 30/10/2014 Call 9.750 0.040 0.040 0.000   5,822 0.040
OSHB87 30/10/2014 Put 9.750 0.585 0.585 0.000   2,100 0.585
OSHJT7 30/10/2014 Call 9.760 0.040 0.040 0.000   125 0.040
OSHJS7 30/10/2014 Put 9.760 0.585 0.585 0.000   100 0.585
OSHZP9 30/10/2014 Call 10.000 0.020 0.020 0.000   4,262 0.020
OSHZQ9 30/10/2014 Put 10.000 0.820 0.820 0.000   0 0.820
OSHJU7 30/10/2014 Call 10.010 0.015 0.015 0.000   68 0.015
OSHJV7 30/10/2014 Put 10.010 0.815 0.815 0.000   0 0.815
OSHB17 30/10/2014 Call 10.250 0.007 0.007 0.000   1,080 0.007
OSHB27 30/10/2014 Put 10.250 1.070 1.070 0.000   235 1.070
OSHBM7 30/10/2014 Call 10.500 0.003 0.003 0.000   0 0.003
OSHBO7 30/10/2014 Put 10.500 1.320 1.320 0.000   135 1.320
OSHBQ7 30/10/2014 Call 10.750 0.001 0.001 0.000   0 0.001
OSHBR7 30/10/2014 Put 10.750 1.570 1.570 0.000   0 1.570
OSHCY7 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHCZ7 30/10/2014 Put 11.000 1.820 1.820 0.000   0 1.820
OSHDT7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDU7 30/10/2014 Put 11.250 2.070 2.070 0.000   0 2.070
OSHFI7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFJ7 30/10/2014 Put 11.500 2.325 2.325 0.000   0 2.325
OSHF27 27/11/2014 Call 0.010 9.220 9.220 0.000   0 9.220
OSHLJ7 27/11/2014 Call 7.250 1.965 1.965 0.000   0 1.965
OSHLK7 27/11/2014 Put 7.250 0.030 0.030 0.000   0 0.030
OSHF37 27/11/2014 Call 7.500 1.725 1.725 0.000   0 1.725
OSHF47 27/11/2014 Put 7.500 0.025 0.025 0.000   0 0.025
OSHEZ7 27/11/2014 Call 7.750 1.480 1.480 0.000   0 1.480
OSHF17 27/11/2014 Put 7.750 0.025 0.025 0.000   0 0.025
OSHEL7 27/11/2014 Call 8.000 1.245 1.245 0.000   0 1.245
OSHEM7 27/11/2014 Put 8.000 0.030 0.030 0.000   0 0.030
OSHE47 27/11/2014 Call 8.250 1.010 1.010 0.000   0 1.010
OSHE57 27/11/2014 Put 8.250 0.040 0.040 0.000   390 0.040
OSHEN7 27/11/2014 Call 8.500 0.790 0.790 0.000   0 0.790
OSHEO7 27/11/2014 Put 8.500 0.060 0.060 0.000   0 0.060
OSHEV7 27/11/2014 Call 8.750 0.580 0.580 0.000   0 0.580
OSHEW7 27/11/2014 Put 8.750 0.100 0.100 0.000   0 0.100
OSHE27 27/11/2014 Call 9.000 0.400 0.400 0.000   50 0.400
OSHE37 27/11/2014 Put 9.000 0.165 0.165 0.000   1,340 0.165
OSHE67 27/11/2014 Call 9.250 0.250 0.250 0.265 100 318 0.250
OSHE77 27/11/2014 Put 9.250 0.270 0.270 0.000   50 0.270
OSHER7 27/11/2014 Call 9.500 0.145 0.145 0.150 100 720 0.145
OSHES7 27/11/2014 Put 9.500 0.420 0.420 0.000   966 0.420
OSHJW7 27/11/2014 Call 9.510 0.140 0.140 0.000   0 0.140
OSHJX7 27/11/2014 Put 9.510 0.420 0.420 0.000   0 0.420
OSHEX7 27/11/2014 Call 9.750 0.075 0.075 0.000   988 0.075
OSHEY7 27/11/2014 Put 9.750 0.615 0.615 0.000   0 0.615
OSHJZ7 27/11/2014 Call 9.760 0.075 0.075 0.000   100 0.075
OSHJY7 27/11/2014 Put 9.760 0.610 0.610 0.000   1,000 0.610
OSHEH7 27/11/2014 Call 10.000 0.040 0.040 0.000   1,810 0.040
OSHEI7 27/11/2014 Put 10.000 0.835 0.835 0.000   0 0.835
OSHK17 27/11/2014 Call 10.010 0.040 0.040 0.000   70 0.040
OSHK27 27/11/2014 Put 10.010 0.830 0.830 0.000   0 0.830
OSHE87 27/11/2014 Call 10.250 0.020 0.020 0.000   500 0.020
OSHE97 27/11/2014 Put 10.250 1.075 1.075 0.000   144 1.075
OSHET7 27/11/2014 Call 10.500 0.010 0.010 0.000   0 0.010
OSHEU7 27/11/2014 Put 10.500 1.325 1.325 0.000   0 1.325
OSHEJ7 27/11/2014 Call 10.750 0.005 0.005 0.000   0 0.005
OSHEK7 27/11/2014 Put 10.750 1.570 1.570 0.000   0 1.570
OSHEF7 27/11/2014 Call 11.000 0.002 0.002 0.000   0 0.002
OSHEG7 27/11/2014 Put 11.000 1.820 1.820 0.000   0 1.820
OSHEP7 27/11/2014 Call 11.250 0.001 0.001 0.000   0 0.001
OSHEQ7 27/11/2014 Put 11.250 2.070 2.070 0.000   0 2.070
OSHFK7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFL7 27/11/2014 Put 11.500 2.320 2.320 0.000   0 2.320
OSHUF9 18/12/2014 Call 0.010 9.235 9.235 0.000   0 9.235
OSHZV7 18/12/2014 Call 5.500 3.720 3.720 0.000   0 3.720
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.000
OSHZP7 18/12/2014 Call 6.000 3.220 3.220 0.000   0 3.220
OSHZQ7 18/12/2014 Put 6.000 0.001 0.001 0.000   0 0.001
OSHTQ9 18/12/2014 Call 6.250 2.975 2.975 0.000   0 2.975
OSHTR9 18/12/2014 Put 6.250 0.003 0.003 0.000   770 0.003
OSHZX7 18/12/2014 Call 6.500 2.730 2.730 0.000   0 2.730
OSHZY7 18/12/2014 Put 6.500 0.006 0.006 0.000   110 0.006
OSHTK9 18/12/2014 Call 6.750 2.480 2.480 0.000   0 2.480
OSHTL9 18/12/2014 Put 6.750 0.010 0.010 0.000   0 0.010
OSHZR7 18/12/2014 Call 7.000 2.235 2.235 0.000   50 2.235
OSHZS7 18/12/2014 Put 7.000 0.015 0.015 0.000   100 0.015
OSHBU7 18/12/2014 Call 7.010 2.225 2.225 0.000   0 2.225
OSHBV7 18/12/2014 Put 7.010 0.015 0.015 0.000   0 0.015
OSHTU9 18/12/2014 Call 7.250 1.990 1.990 0.000   0 1.990
OSHTV9 18/12/2014 Put 7.250 0.020 0.020 0.000   0 0.020
OSHBX7 18/12/2014 Call 7.260 1.980 1.980 0.000   0 1.980
OSHBW7 18/12/2014 Put 7.260 0.020 0.020 0.000   0 0.020
OSHB18 18/12/2014 Call 7.500 1.745 1.745 0.000   0 1.745
OSHB28 18/12/2014 Put 7.500 0.030 0.030 0.000   120 0.030
OSHBY7 18/12/2014 Call 7.510 1.735 1.735 0.000   0 1.735
OSHBZ7 18/12/2014 Put 7.510 0.030 0.030 0.000   770 0.030
OSHTG9 18/12/2014 Call 7.750 1.505 1.505 0.000   0 1.505
OSHTH9 18/12/2014 Put 7.750 0.035 0.035 0.000   312 0.035
OSHC27 18/12/2014 Call 7.760 1.495 1.495 0.000   0 1.495
OSHC17 18/12/2014 Put 7.760 0.035 0.035 0.000   130 0.035
OSHZT7 18/12/2014 Call 8.000 1.270 1.270 0.000   130 1.270
OSHZU7 18/12/2014 Put 8.000 0.050 0.050 0.000   475 0.050
OSHC37 18/12/2014 Call 8.010 1.260 1.260 0.000   0 1.260
OSHC47 18/12/2014 Put 8.010 0.050 0.050 0.000   130 0.050
OSHTS9 18/12/2014 Call 8.250 1.040 1.040 0.000   0 1.040
OSHTT9 18/12/2014 Put 8.250 0.065 0.065 0.000   265 0.065
OSHB38 18/12/2014 Call 8.500 0.825 0.825 0.000   0 0.825
OSHB48 18/12/2014 Put 8.500 0.095 0.095 0.000   1,027 0.095
OSHTO9 18/12/2014 Call 8.750 0.630 0.630 0.000   60 0.630
OSHTP9 18/12/2014 Put 8.750 0.140 0.140 0.000   0 0.140
OSHCN7 18/12/2014 Call 8.760 0.620 0.620 0.000   70 0.620
OSHCM7 18/12/2014 Put 8.760 0.140 0.140 0.000   0 0.140
OSHBZ8 18/12/2014 Call 9.000 0.455 0.455 0.000   493 0.455
OSHC18 18/12/2014 Put 9.000 0.210 0.210 0.000   357 0.210
OSHTI9 18/12/2014 Call 9.250 0.310 0.310 0.000   974 0.310
OSHTJ9 18/12/2014 Put 9.250 0.310 0.310 0.000   0 0.310
OSHL77 18/12/2014 Call 9.260 0.305 0.305 0.000   0 0.305
OSHL87 18/12/2014 Put 9.260 0.310 0.310 0.000   0 0.310
OSHIL8 18/12/2014 Call 9.500 0.200 0.200 0.000   2,965 0.200
OSHIM8 18/12/2014 Put 9.500 0.450 0.450 0.000   27 0.450
OSHK37 18/12/2014 Call 9.510 0.195 0.195 0.000   0 0.195
OSHK47 18/12/2014 Put 9.510 0.445 0.445 0.000   40 0.445
OSHTM9 18/12/2014 Call 9.750 0.120 0.120 0.000   5,192 0.120
OSHTN9 18/12/2014 Put 9.750 0.630 0.630 0.000   10 0.630
OSHK67 18/12/2014 Call 9.760 0.120 0.120 0.000   0 0.120
OSHK57 18/12/2014 Put 9.760 0.620 0.620 0.000   10 0.620
OSHL78 18/12/2014 Call 10.000 0.070 0.070 0.000   3,336 0.070
OSHL88 18/12/2014 Put 10.000 0.840 0.840 0.000   0 0.840
OSHK77 18/12/2014 Call 10.010 0.070 0.070 0.000   100 0.070
OSHK87 18/12/2014 Put 10.010 0.825 0.825 0.000   0 0.825
OSHWJ9 18/12/2014 Call 10.250 0.040 0.040 0.000   325 0.040
OSHWK9 18/12/2014 Put 10.250 1.075 1.075 0.000   0 1.075
OSHLA7 18/12/2014 Call 10.260 0.040 0.040 0.000   0 0.040
OSHL97 18/12/2014 Put 10.260 1.055 1.055 0.000   0 1.055
OSHDW9 18/12/2014 Call 10.500 0.025 0.025 0.000   125 0.025
OSHDX9 18/12/2014 Put 10.500 1.320 1.320 0.000   10 1.320
OSHLB7 18/12/2014 Call 10.510 0.025 0.025 0.000   0 0.025
OSHLC7 18/12/2014 Put 10.510 1.295 1.295 0.000   0 1.295
OSHYC9 18/12/2014 Call 10.750 0.015 0.015 0.000   5 0.015
OSHYD9 18/12/2014 Put 10.750 1.570 1.570 0.000   0 1.570
OSHN19 18/12/2014 Call 11.000 0.009 0.009 0.000   0 0.009
OSHN29 18/12/2014 Put 11.000 1.820 1.820 0.000   0 1.820
OSHDV7 18/12/2014 Call 11.250 0.005 0.005 0.000   0 0.005
OSHDW7 18/12/2014 Put 11.250 2.070 2.070 0.000   0 2.070
OSHFM7 18/12/2014 Call 11.500 0.003 0.003 0.000   0 0.003
OSHFN7 18/12/2014 Put 11.500 2.325 2.325 0.000   0 2.325
OSHJL7 29/01/2015 Call 0.010 9.265 9.265 0.000   0 9.265
OSHLL7 29/01/2015 Call 7.250 2.020 2.020 0.000   0 2.020
OSHLM7 29/01/2015 Put 7.250 0.030 0.030 0.000   0 0.030
OSHJM7 29/01/2015 Call 7.500 1.780 1.780 0.000   0 1.780
OSHJN7 29/01/2015 Put 7.500 0.035 0.035 0.000   0 0.035
OSHIY7 29/01/2015 Call 7.750 1.540 1.540 0.000   0 1.540
OSHIZ7 29/01/2015 Put 7.750 0.045 0.045 0.000   0 0.045
OSHIQ7 29/01/2015 Call 8.000 1.310 1.310 0.000   0 1.310
OSHIR7 29/01/2015 Put 8.000 0.060 0.060 0.000   0 0.060
OSHJB7 29/01/2015 Call 8.250 1.090 1.090 0.000   0 1.090
OSHJC7 29/01/2015 Put 8.250 0.085 0.085 0.000   130 0.085
OSHJH7 29/01/2015 Call 8.500 0.880 0.880 0.000   0 0.880
OSHJI7 29/01/2015 Put 8.500 0.125 0.125 0.000   0 0.125
OSHJ17 29/01/2015 Call 8.750 0.685 0.685 0.000   0 0.685
OSHJ27 29/01/2015 Put 8.750 0.180 0.180 0.000   0 0.180
OSHIW7 29/01/2015 Call 9.000 0.515 0.515 0.000   20 0.515
OSHIX7 29/01/2015 Put 9.000 0.255 0.255 0.000   50 0.255
OSHJD7 29/01/2015 Call 9.250 0.370 0.370 0.000   0 0.370
OSHJE7 29/01/2015 Put 9.250 0.360 0.360 0.000   30 0.360
OSHJJ7 29/01/2015 Call 9.500 0.255 0.255 0.000   1,500 0.255
OSHJK7 29/01/2015 Put 9.500 0.500 0.500 0.000   0 0.500
OSHJ37 29/01/2015 Call 9.750 0.170 0.170 0.000   500 0.170
OSHJ47 29/01/2015 Put 9.750 0.670 0.670 0.000   0 0.670
OSHIU7 29/01/2015 Call 10.000 0.110 0.110 0.000   750 0.110
OSHIV7 29/01/2015 Put 10.000 0.870 0.870 0.000   0 0.870
OSHJ97 29/01/2015 Call 10.250 0.065 0.065 0.000   0 0.065
OSHJA7 29/01/2015 Put 10.250 1.095 1.095 0.000   0 1.095
OSHJF7 29/01/2015 Call 10.500 0.040 0.040 0.000   0 0.040
OSHJG7 29/01/2015 Put 10.500 1.330 1.330 0.000   0 1.330
OSHJ57 29/01/2015 Call 10.750 0.030 0.030 0.000   0 0.030
OSHJ67 29/01/2015 Put 10.750 1.575 1.575 0.000   0 1.575
OSHIS7 29/01/2015 Call 11.000 0.020 0.020 0.000   0 0.020
OSHIT7 29/01/2015 Put 11.000 1.825 1.825 0.000   0 1.825
OSHJ77 29/01/2015 Call 11.250 0.015 0.015 0.000   0 0.015
OSHJ87 29/01/2015 Put 11.250 2.075 2.075 0.000   0 2.075
OSHK97 29/01/2015 Call 11.500 0.009 0.009 0.000   0 0.009
OSHKA7 29/01/2015 Put 11.500 2.325 2.325 0.000   0 2.325
OSHL67 26/02/2015 Call 0.010 9.275 9.275 0.000   0 9.275
OSHLN7 26/02/2015 Call 7.250 2.050 2.050 0.000   0 2.050
OSHLO7 26/02/2015 Put 7.250 0.035 0.035 0.000   0 0.035
OSHLF7 26/02/2015 Call 7.500 1.815 1.815 0.000   0 1.815
OSHLG7 26/02/2015 Put 7.500 0.040 0.040 0.000   0 0.040
OSHLD7 26/02/2015 Call 7.750 1.580 1.580 0.000   0 1.580
OSHLE7 26/02/2015 Put 7.750 0.055 0.055 0.000   0 0.055
OSHKH7 26/02/2015 Call 8.000 1.355 1.355 0.000   0 1.355
OSHKI7 26/02/2015 Put 8.000 0.075 0.075 0.000   0 0.075
OSHKZ7 26/02/2015 Call 8.250 1.135 1.135 0.000   0 1.135
OSHL17 26/02/2015 Put 8.250 0.110 0.110 0.000   260 0.110
OSHKP7 26/02/2015 Call 8.500 0.930 0.930 0.000   0 0.930
OSHKQ7 26/02/2015 Put 8.500 0.155 0.155 0.000   0 0.155
OSHKL7 26/02/2015 Call 8.750 0.740 0.740 0.000   0 0.740
OSHKM7 26/02/2015 Put 8.750 0.215 0.215 0.000   0 0.215
OSHKB7 26/02/2015 Call 9.000 0.575 0.575 0.000   0 0.575
OSHKC7 26/02/2015 Put 9.000 0.295 0.295 0.000   0 0.295
OSHL27 26/02/2015 Call 9.250 0.430 0.430 0.000   0 0.430
OSHL37 26/02/2015 Put 9.250 0.405 0.405 0.000   0 0.405
OSHKT7 26/02/2015 Call 9.500 0.310 0.310 0.000   0 0.310
OSHKU7 26/02/2015 Put 9.500 0.535 0.535 0.000   0 0.535
OSHKN7 26/02/2015 Call 9.750 0.220 0.220 0.000   0 0.220
OSHKO7 26/02/2015 Put 9.750 0.700 0.700 0.000   0 0.700
OSHKD7 26/02/2015 Call 10.000 0.150 0.150 0.000   0 0.150
OSHKE7 26/02/2015 Put 10.000 0.890 0.890 0.000   0 0.890
OSHL47 26/02/2015 Call 10.250 0.100 0.100 0.000   0 0.100
OSHL57 26/02/2015 Put 10.250 1.105 1.105 0.000   0 1.105
OSHKV7 26/02/2015 Call 10.500 0.065 0.065 0.000   0 0.065
OSHKW7 26/02/2015 Put 10.500 1.335 1.335 0.000   0 1.335
OSHKF7 26/02/2015 Call 10.750 0.045 0.045 0.000   0 0.045
OSHKG7 26/02/2015 Put 10.750 1.575 1.575 0.000   0 1.575
OSHKX7 26/02/2015 Call 11.000 0.030 0.030 0.000   0 0.030
OSHKY7 26/02/2015 Put 11.000 1.825 1.825 0.000   0 1.825
OSHKR7 26/02/2015 Call 11.250 0.025 0.025 0.000   0 0.025
OSHKS7 26/02/2015 Put 11.250 2.075 2.075 0.000   0 2.075
OSHKJ7 26/02/2015 Call 11.500 0.020 0.020 0.000   0 0.020
OSHKK7 26/02/2015 Put 11.500 2.325 2.325 0.000   0 2.325
OSHZ89 26/03/2015 Call 0.010 9.275 9.275 0.000   9,974 9.275
OSHYX8 26/03/2015 Call 6.000 3.265 3.265 0.000   0 3.265
OSHYZ8 26/03/2015 Put 6.000 0.025 0.025 0.000   0 0.025
OSHYR8 26/03/2015 Call 6.500 2.775 2.775 0.000   0 2.775
OSHYS8 26/03/2015 Put 6.500 0.025 0.025 0.000   600 0.025
OSHYQ9 26/03/2015 Call 6.750 2.530 2.530 0.000   0 2.530
OSHYR9 26/03/2015 Put 6.750 0.030 0.030 0.000   0 0.030
OSHZ38 26/03/2015 Call 7.000 2.290 2.290 0.000   80 2.290
OSHZ48 26/03/2015 Put 7.000 0.035 0.035 0.000   300 0.035
OSHC57 26/03/2015 Call 7.010 2.270 2.270 0.000   0 2.270
OSHC67 26/03/2015 Put 7.010 0.035 0.035 0.000   0 0.035
OSHYW9 26/03/2015 Call 7.250 2.055 2.055 0.000   0 2.055
OSHYX9 26/03/2015 Put 7.250 0.045 0.045 0.000   300 0.045
OSHC87 26/03/2015 Call 7.260 2.035 2.035 0.000   0 2.035
OSHC77 26/03/2015 Put 7.260 0.045 0.045 0.000   0 0.045
OSHYP8 26/03/2015 Call 7.500 1.820 1.820 0.000   0 1.820
OSHYQ8 26/03/2015 Put 7.500 0.055 0.055 0.000   0 0.055
OSHC97 26/03/2015 Call 7.510 1.805 1.805 0.000   0 1.805
OSHCF7 26/03/2015 Put 7.510 0.060 0.060 0.000   0 0.060
OSHYS9 26/03/2015 Call 7.750 1.595 1.595 0.000   0 1.595
OSHYT9 26/03/2015 Put 7.750 0.075 0.075 0.000   0 0.075
OSHCH7 26/03/2015 Call 7.760 1.575 1.575 0.000   0 1.575
OSHCG7 26/03/2015 Put 7.760 0.075 0.075 0.000   500 0.075
OSHZ18 26/03/2015 Call 8.000 1.370 1.370 0.000   0 1.370
OSHZ28 26/03/2015 Put 8.000 0.105 0.105 0.000   0 0.105
OSHCI7 26/03/2015 Call 8.010 1.355 1.355 0.000   0 1.355
OSHCJ7 26/03/2015 Put 8.010 0.105 0.105 0.000   223 0.105
OSHZ29 26/03/2015 Call 8.250 1.160 1.160 0.000   297 1.160
OSHZ39 26/03/2015 Put 8.250 0.145 0.145 0.000   410 0.145
OSHYN8 26/03/2015 Call 8.500 0.960 0.960 0.000   60 0.960
OSHYO8 26/03/2015 Put 8.500 0.200 0.200 0.000   20 0.200
OSHZ69 26/03/2015 Call 8.750 0.780 0.780 0.000   0 0.780
OSHZ79 26/03/2015 Put 8.750 0.270 0.270 0.000   140 0.270
OSHYT8 26/03/2015 Call 9.000 0.615 0.615 0.000   120 0.615
OSHYU8 26/03/2015 Put 9.000 0.355 0.355 0.000   237 0.355
OSHYZ9 26/03/2015 Call 9.250 0.475 0.475 0.000   136 0.475
OSHZ19 26/03/2015 Put 9.250 0.470 0.470 0.000   30 0.470
OSHYL8 26/03/2015 Call 9.500 0.360 0.360 0.000   541 0.360
OSHYM8 26/03/2015 Put 9.500 0.605 0.605 0.000   235 0.605
OSHZ49 26/03/2015 Call 9.750 0.265 0.265 0.000   250 0.265
OSHZ59 26/03/2015 Put 9.750 0.760 0.760 0.000   50 0.760
OSHC49 26/03/2015 Call 10.000 0.190 0.190 0.000   166 0.190
OSHC59 26/03/2015 Put 10.000 0.935 0.935 0.000   42 0.935
OSHYU9 26/03/2015 Call 10.250 0.130 0.130 0.000   50 0.130
OSHYV9 26/03/2015 Put 10.250 1.135 1.135 0.000   0 1.135
OSHDY9 26/03/2015 Call 10.500 0.090 0.090 0.000   150 0.090
OSHDZ9 26/03/2015 Put 10.500 1.350 1.350 0.000   0 1.350
OSHBS7 26/03/2015 Call 10.750 0.060 0.060 0.000   0 0.060
OSHBT7 26/03/2015 Put 10.750 1.580 1.580 0.000   0 1.580
OSHN39 26/03/2015 Call 11.000 0.040 0.040 0.000   0 0.040
OSHN49 26/03/2015 Put 11.000 1.825 1.825 0.000   0 1.825
OSHDX7 26/03/2015 Call 11.250 0.030 0.030 0.000   0 0.030
OSHDY7 26/03/2015 Put 11.250 2.070 2.070 0.000   0 2.070
OSHFO7 26/03/2015 Call 11.500 0.025 0.025 0.000   0 0.025
OSHFP7 26/03/2015 Put 11.500 2.320 2.320 0.000   0 2.320
OSHIL7 26/03/2015 Call 12.010 0.010 0.010 0.000   0 0.010
OSHIK7 26/03/2015 Put 12.010 2.705 2.705 0.000   85 2.705
OSHI67 25/06/2015 Call 0.010 9.340 9.340 0.000   0 9.340
OSHE78 25/06/2015 Call 5.500 3.770 3.770 0.000   0 3.770
OSHE88 25/06/2015 Put 5.500 0.006 0.006 0.000   0 0.006
OSHDW8 25/06/2015 Call 6.000 3.285 3.285 0.000   0 3.285
OSHDX8 25/06/2015 Put 6.000 0.015 0.015 0.000   0 0.015
OSHE98 25/06/2015 Call 6.500 2.800 2.800 0.000   0 2.800
OSHEF8 25/06/2015 Put 6.500 0.035 0.035 0.000   0 0.035
OSHE18 25/06/2015 Call 7.000 2.330 2.330 0.000   0 2.330
OSHE28 25/06/2015 Put 7.000 0.060 0.060 0.000   0 0.060
OSHLP7 25/06/2015 Call 7.250 2.100 2.100 0.000   0 2.100
OSHLQ7 25/06/2015 Put 7.250 0.080 0.080 0.000   0 0.080
OSHE38 25/06/2015 Call 7.500 1.880 1.880 0.000   0 1.880
OSHE48 25/06/2015 Put 7.500 0.105 0.105 0.000   50 0.105
OSHI97 25/06/2015 Call 7.750 1.665 1.665 0.000   0 1.665
OSHIF7 25/06/2015 Put 7.750 0.140 0.140 0.000   0 0.140
OSHEG8 25/06/2015 Call 8.000 1.460 1.460 0.000   0 1.460
OSHEH8 25/06/2015 Put 8.000 0.180 0.180 0.000   0 0.180
OSHGN7 25/06/2015 Call 8.250 1.265 1.265 0.000   0 1.265
OSHGO7 25/06/2015 Put 8.250 0.230 0.230 0.000   0 0.230
OSHE58 25/06/2015 Call 8.500 1.080 1.080 0.000   0 1.080
OSHE68 25/06/2015 Put 8.500 0.290 0.290 0.270 600 600 0.290
OSHCO7 25/06/2015 Call 8.750 0.910 0.910 0.000   0 0.910
OSHCP7 25/06/2015 Put 8.750 0.370 0.370 0.000   0 0.370
OSHEJ8 25/06/2015 Call 9.000 0.755 0.755 0.000   70 0.755
OSHEK8 25/06/2015 Put 9.000 0.465 0.465 0.000   0 0.465
OSHGL7 25/06/2015 Call 9.250 0.615 0.615 0.000   50 0.615
OSHGM7 25/06/2015 Put 9.250 0.575 0.575 0.000   0 0.575
OSHIN8 25/06/2015 Call 9.500 0.495 0.495 0.000   0 0.495
OSHIO8 25/06/2015 Put 9.500 0.705 0.705 0.000   0 0.705
OSHG77 25/06/2015 Call 9.750 0.390 0.390 0.000   0 0.390
OSHG87 25/06/2015 Put 9.750 0.855 0.855 0.000   0 0.855
OSHL98 25/06/2015 Call 10.000 0.305 0.305 0.000   530 0.305
OSHLA8 25/06/2015 Put 10.000 1.020 1.020 0.000   0 1.020
OSHGP7 25/06/2015 Call 10.250 0.235 0.235 0.000   0 0.235
OSHGQ7 25/06/2015 Put 10.250 1.200 1.200 0.000   0 1.200
OSHE19 25/06/2015 Call 10.500 0.180 0.180 0.000   0 0.180
OSHE29 25/06/2015 Put 10.500 1.400 1.400 0.000   50 1.400
OSHG97 25/06/2015 Call 10.750 0.135 0.135 0.000   0 0.135
OSHGK7 25/06/2015 Put 10.750 1.610 1.610 0.000   0 1.610
OSHN59 25/06/2015 Call 11.000 0.100 0.100 0.000   45 0.100
OSHN69 25/06/2015 Put 11.000 1.840 1.840 0.000   10 1.840
OSHGR7 25/06/2015 Call 11.250 0.075 0.075 0.000   0 0.075
OSHGS7 25/06/2015 Put 11.250 2.075 2.075 0.000   0 2.075
OSHD57 25/06/2015 Call 11.500 0.055 0.055 0.000   0 0.055
OSHD67 25/06/2015 Put 11.500 2.320 2.320 0.000   0 2.320
OSHFQ7 25/06/2015 Call 12.000 0.030 0.030 0.000   0 0.030
OSHFR7 25/06/2015 Put 12.000 2.820 2.820 0.000   0 2.820
OSHSS9 24/09/2015 Call 6.000 3.320 3.320 0.000   0 3.320
OSHST9 24/09/2015 Put 6.000 0.008 0.008 0.000   0 0.008
OSHPX9 24/09/2015 Call 6.500 2.845 2.845 0.000   0 2.845
OSHPY9 24/09/2015 Put 6.500 0.020 0.020 0.000   0 0.020
OSHPS9 24/09/2015 Call 7.000 2.385 2.385 0.000   0 2.385
OSHPT9 24/09/2015 Put 7.000 0.055 0.055 0.000   0 0.055
OSHP89 24/09/2015 Call 7.500 1.950 1.950 0.000   0 1.950
OSHP99 24/09/2015 Put 7.500 0.105 0.105 0.000   0 0.105
OSHPQ9 24/09/2015 Call 8.000 1.550 1.550 0.000   0 1.550
OSHPR9 24/09/2015 Put 8.000 0.200 0.200 0.000   0 0.200
OSHP49 24/09/2015 Call 8.500 1.190 1.190 0.000   0 1.190
OSHP59 24/09/2015 Put 8.500 0.335 0.335 0.000   0 0.335
OSHPO9 24/09/2015 Call 9.000 0.885 0.885 0.000   0 0.885
OSHPP9 24/09/2015 Put 9.000 0.520 0.520 0.000   0 0.520
OSHP69 24/09/2015 Call 9.500 0.630 0.630 0.000   0 0.630
OSHP79 24/09/2015 Put 9.500 0.770 0.770 0.000   0 0.770
OSHPK9 24/09/2015 Call 10.000 0.435 0.435 0.000   0 0.435
OSHPL9 24/09/2015 Put 10.000 1.075 1.075 0.000   0 1.075
OSHP29 24/09/2015 Call 10.500 0.285 0.285 0.000   0 0.285
OSHP39 24/09/2015 Put 10.500 1.435 1.435 0.000   0 1.435
OSHPM9 24/09/2015 Call 11.000 0.180 0.180 0.000   0 0.180
OSHPN9 24/09/2015 Put 11.000 1.855 1.855 0.000   0 1.855
OSHD77 24/09/2015 Call 11.500 0.105 0.105 0.000   0 0.105
OSHD87 24/09/2015 Put 11.500 2.320 2.320 0.000   0 2.320
OSHFS7 24/09/2015 Call 12.000 0.060 0.060 0.000   0 0.060
OSHFT7 24/09/2015 Put 12.000 2.820 2.820 0.000   0 2.820
OSHTD8 17/12/2015 Call 6.500 2.915 2.915 0.000   0 2.915
OSHTE8 17/12/2015 Put 6.500 0.100 0.100 0.000   600 0.100
OSHLH7 17/12/2015 Call 7.000 2.490 2.490 0.000   0 2.490
OSHLI7 17/12/2015 Put 7.000 0.165 0.165 0.000   0 0.165
OSHGT7 17/12/2015 Call 7.500 2.100 2.100 0.000   0 2.100
OSHGU7 17/12/2015 Put 7.500 0.260 0.260 0.000   0 0.260
OSHT98 17/12/2015 Call 8.000 1.735 1.735 0.000   45 1.735
OSHTA8 17/12/2015 Put 8.000 0.385 0.385 0.000   100 0.385
OSHGV7 17/12/2015 Call 8.500 1.410 1.410 0.000   0 1.410
OSHGW7 17/12/2015 Put 8.500 0.550 0.550 0.000   0 0.550
OSHI27 17/12/2015 Call 9.000 1.120 1.120 0.000   0 1.120
OSHI37 17/12/2015 Put 9.000 0.750 0.750 0.000   50 0.750
OSHUS8 17/12/2015 Call 9.500 0.870 0.870 0.000   679 0.870
OSHUT8 17/12/2015 Put 9.500 0.995 0.995 0.000   0 0.995
OSHGZ7 17/12/2015 Call 10.000 0.660 0.660 0.000   0 0.660
OSHI17 17/12/2015 Put 10.000 1.280 1.280 0.000   0 1.280
OSHE39 17/12/2015 Call 10.500 0.490 0.490 0.000   100 0.490
OSHE49 17/12/2015 Put 10.500 1.610 1.610 0.000   0 1.610
OSHGX7 17/12/2015 Call 11.000 0.350 0.350 0.000   50 0.350
OSHGY7 17/12/2015 Put 11.000 1.975 1.975 0.000   0 1.975
OSHI47 17/12/2015 Call 11.500 0.245 0.245 0.000   0 0.245
OSHI57 17/12/2015 Put 11.500 2.385 2.385 0.000   0 2.385
OSHI77 17/12/2015 Call 12.000 0.165 0.165 0.000   0 0.165
OSHI87 17/12/2015 Put 12.000 2.835 2.835 0.000   0 2.835
OSHGS9 23/06/2016 Call 6.000 3.450 3.450 0.000   0 3.450
OSHGT9 23/06/2016 Put 6.000 0.115 0.115 0.000   100 0.115
OSHFZ7 22/12/2016 Call 7.000 2.705 2.705 0.000   0 2.705
OSHFY7 22/12/2016 Put 7.000 0.260 0.260 0.000   0 0.260
OSHG17 22/12/2016 Call 8.000 2.030 2.030 0.000   0 2.030
OSHG27 22/12/2016 Put 8.000 0.530 0.530 0.000   0 0.530
OSHTY9 22/12/2016 Call 9.000 1.470 1.470 0.000   369 1.470
OSHTZ9 22/12/2016 Put 9.000 0.925 0.925 0.000   0 0.925
OSHG47 22/12/2016 Call 10.000 1.040 1.040 0.000   0 1.040
OSHG37 22/12/2016 Put 10.000 1.460 1.460 0.000   0 1.460
OSHV79 22/12/2016 Call 10.500 0.860 0.860 0.000   80 0.860
OSHV89 22/12/2016 Put 10.500 1.775 1.775 0.000   0 1.775
OSHFU7 22/12/2016 Call 11.000 0.705 0.705 0.000   0 0.705
OSHFV7 22/12/2016 Put 11.000 2.120 2.120 0.000   0 2.120
OSHFX7 22/12/2016 Call 12.000 0.470 0.470 0.000   0 0.470
OSHFW7 22/12/2016 Put 12.000 2.910 2.910 0.000   0 2.910

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.