Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
OSH 9.540 Down -0.020 9.530 9.550 9.520 9.645 9.500 5,491,985 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHXN9 28/08/2014 Call 0.010 9.555 9.555 0.000   0 9.555
OSHYO9 28/08/2014 Call 6.500 3.060 3.060 0.000   0 3.060
OSHYP9 28/08/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHX69 28/08/2014 Call 6.750 2.810 2.810 0.000   0 2.810
OSHX79 28/08/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHWT9 28/08/2014 Call 7.000 2.560 2.560 0.000   0 2.560
OSHWU9 28/08/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHX89 28/08/2014 Call 7.250 2.310 2.310 0.000   0 2.310
OSHX99 28/08/2014 Put 7.250 0.000 0.000 0.000   0 0.000
OSHXJ9 28/08/2014 Call 7.500 2.060 2.060 0.000   0 2.060
OSHXK9 28/08/2014 Put 7.500 0.000 0.000 0.000   0 0.000
OSHX49 28/08/2014 Call 7.750 1.815 1.815 0.000   0 1.815
OSHX59 28/08/2014 Put 7.750 0.000 0.000 0.000   130 0.000
OSHWX9 28/08/2014 Call 8.000 1.565 1.565 0.000   237 1.565
OSHWY9 28/08/2014 Put 8.000 0.001 0.001 0.000   85 0.001
OSHXA9 28/08/2014 Call 8.250 1.320 1.320 0.000   0 1.320
OSHXB9 28/08/2014 Put 8.250 0.002 0.002 0.000   0 0.002
OSHXH9 28/08/2014 Call 8.500 1.080 1.080 0.000   10 1.080
OSHXI9 28/08/2014 Put 8.500 0.006 0.006 0.000   50 0.006
OSHX29 28/08/2014 Call 8.750 0.840 0.840 0.000   265 0.840
OSHX39 28/08/2014 Put 8.750 0.015 0.015 0.000   1,990 0.015
OSHCK7 28/08/2014 Call 8.760 0.830 0.830 0.000   158 0.830
OSHCL7 28/08/2014 Put 8.760 0.015 0.015 0.000   0 0.015
OSHWR9 28/08/2014 Call 9.000 0.615 0.615 0.000   1,673 0.615
OSHWS9 28/08/2014 Put 9.000 0.035 0.035 0.000   477 0.035
OSHXC9 28/08/2014 Call 9.250 0.410 0.410 0.000   579 0.410
OSHXD9 28/08/2014 Put 9.250 0.075 0.075 0.000   5,040 0.075
OSHXF9 28/08/2014 Call 9.500 0.240 0.240 0.235 250 2,203 0.240
OSHXG9 28/08/2014 Put 9.500 0.155 0.155 0.160 50 2,376 0.155
OSHIG7 28/08/2014 Call 9.510 0.230 0.230 0.000   0 0.230
OSHIH7 28/08/2014 Put 9.510 0.160 0.160 0.000   235 0.160
OSHWZ9 28/08/2014 Call 9.750 0.120 0.120 0.085 498 2,801 0.120
OSHX19 28/08/2014 Put 9.750 0.290 0.290 0.000   150 0.290
OSHIJ7 28/08/2014 Call 9.760 0.115 0.115 0.000   1,500 0.115
OSHII7 28/08/2014 Put 9.760 0.295 0.295 0.000   1,100 0.295
OSHWV9 28/08/2014 Call 10.000 0.055 0.055 0.000   2,364 0.055
OSHWW9 28/08/2014 Put 10.000 0.480 0.480 0.000   0 0.480
OSHXL9 28/08/2014 Call 10.250 0.020 0.020 0.000   403 0.020
OSHXM9 28/08/2014 Put 10.250 0.710 0.710 0.000   0 0.710
OSHXU9 28/08/2014 Call 10.500 0.009 0.009 0.000   1,000 0.009
OSHXV9 28/08/2014 Put 10.500 0.960 0.960 0.000   0 0.960
OSHY89 28/08/2014 Call 10.750 0.003 0.003 0.000   300 0.003
OSHY99 28/08/2014 Put 10.750 1.210 1.210 0.000   0 1.210
OSHCW7 28/08/2014 Call 11.000 0.001 0.001 0.000   150 0.001
OSHCX7 28/08/2014 Put 11.000 1.460 1.460 0.000   0 1.460
OSHDP7 28/08/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDQ7 28/08/2014 Put 11.250 1.710 1.710 0.000   0 1.710
OSHF97 28/08/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFF7 28/08/2014 Put 11.500 1.960 1.960 0.000   0 1.960
OSHPU9 25/09/2014 Call 0.010 9.545 9.545 0.000   0 9.545
OSHMN8 25/09/2014 Call 6.000 3.560 3.560 0.000   0 3.560
OSHMO8 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.000
OSHR79 25/09/2014 Call 6.010 3.535 3.535 0.000   0 3.535
OSHR69 25/09/2014 Put 6.010 0.000 0.000 0.000   0 0.000
OSHT29 25/09/2014 Call 6.250 3.310 3.310 0.000   0 3.310
OSHT39 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.000
OSHR89 25/09/2014 Call 6.260 3.290 3.290 0.000   0 3.290
OSHR99 25/09/2014 Put 6.260 0.000 0.000 0.000   0 0.000
OSHNW7 25/09/2014 Call 6.500 3.065 3.065 0.000   0 3.065
OSHNV7 25/09/2014 Put 6.500 0.000 0.000 0.000   750 0.000
OSHRG9 25/09/2014 Call 6.510 3.040 3.040 0.000   0 3.040
OSHRF9 25/09/2014 Put 6.510 0.000 0.000 0.000   0 0.000
OSHPV9 25/09/2014 Call 6.750 2.815 2.815 0.000   0 2.815
OSHPW9 25/09/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHRH9 25/09/2014 Call 6.760 2.790 2.790 0.000   0 2.790
OSHRI9 25/09/2014 Put 6.760 0.000 0.000 0.000   0 0.000
OSHMD8 25/09/2014 Call 7.000 2.565 2.565 0.000   0 2.565
OSHME8 25/09/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHRK9 25/09/2014 Call 7.010 2.545 2.545 0.000   0 2.545
OSHRJ9 25/09/2014 Put 7.010 0.000 0.000 0.000   0 0.000
OSHNX9 25/09/2014 Call 7.250 2.315 2.315 0.000   0 2.315
OSHNY9 25/09/2014 Put 7.250 0.000 0.000 0.000   20 0.000
OSHML8 25/09/2014 Call 7.500 2.065 2.065 0.000   0 2.065
OSHMM8 25/09/2014 Put 7.500 0.001 0.001 0.000   2,000 0.001
OSHRL9 25/09/2014 Call 7.510 2.045 2.045 0.000   0 2.045
OSHRM9 25/09/2014 Put 7.510 0.001 0.001 0.000   837 0.001
OSHNN9 25/09/2014 Call 7.750 1.815 1.815 0.000   0 1.815
OSHNO9 25/09/2014 Put 7.750 0.003 0.003 0.000   0 0.003
OSHRO9 25/09/2014 Call 7.760 1.795 1.795 0.000   25 1.795
OSHRN9 25/09/2014 Put 7.760 0.003 0.003 0.000   505 0.003
OSHMB8 25/09/2014 Call 8.000 1.570 1.570 0.000   132 1.570
OSHMC8 25/09/2014 Put 8.000 0.006 0.006 0.000   500 0.006
OSHNT9 25/09/2014 Call 8.250 1.325 1.325 0.000   28 1.325
OSHNU9 25/09/2014 Put 8.250 0.010 0.010 0.000   272 0.010
OSHMJ8 25/09/2014 Call 8.500 1.085 1.085 0.000   100 1.085
OSHMK8 25/09/2014 Put 8.500 0.020 0.020 0.000   0 0.020
OSHNP9 25/09/2014 Call 8.750 0.855 0.855 0.000   125 0.855
OSHNQ9 25/09/2014 Put 8.750 0.040 0.040 0.000   435 0.040
OSHD47 25/09/2014 Call 8.760 0.840 0.840 0.000   100 0.840
OSHD37 25/09/2014 Put 8.760 0.040 0.040 0.000   0 0.040
OSHM98 25/09/2014 Call 9.000 0.640 0.640 0.000   3,088 0.640
OSHMA8 25/09/2014 Put 9.000 0.075 0.075 0.000   905 0.075
OSHNV9 25/09/2014 Call 9.250 0.450 0.450 0.000   230 0.450
OSHNW9 25/09/2014 Put 9.250 0.130 0.130 0.000   1,350 0.130
OSHIM7 25/09/2014 Call 9.260 0.445 0.445 0.000   0 0.445
OSHIN7 25/09/2014 Put 9.260 0.130 0.130 0.000   0 0.130
OSHMH8 25/09/2014 Call 9.500 0.295 0.295 0.000   628 0.295
OSHMI8 25/09/2014 Put 9.500 0.220 0.220 0.000   241 0.220
OSHIP7 25/09/2014 Call 9.510 0.290 0.290 0.000   0 0.290
OSHIO7 25/09/2014 Put 9.510 0.225 0.225 0.230 150 150 0.225
OSHNR9 25/09/2014 Call 9.750 0.180 0.180 0.000   18,090 0.180
OSHNS9 25/09/2014 Put 9.750 0.355 0.355 0.000   313 0.355
OSHD17 25/09/2014 Call 9.760 0.175 0.175 0.000   477 0.175
OSHD27 25/09/2014 Put 9.760 0.355 0.355 0.000   0 0.355
OSHMQ8 25/09/2014 Call 10.000 0.100 0.100 0.000   730 0.100
OSHMR8 25/09/2014 Put 10.000 0.530 0.530 0.000   0 0.530
OSHNZ9 25/09/2014 Call 10.250 0.050 0.050 0.000   2,172 0.050
OSHP19 25/09/2014 Put 10.250 0.735 0.735 0.000   125 0.735
OSHDU9 25/09/2014 Call 10.500 0.025 0.025 0.000   660 0.025
OSHDV9 25/09/2014 Put 10.500 0.965 0.965 0.000   0 0.965
OSHYA9 25/09/2014 Call 10.750 0.015 0.015 0.000   0 0.015
OSHYB9 25/09/2014 Put 10.750 1.210 1.210 0.000   0 1.210
OSHMY9 25/09/2014 Call 11.000 0.008 0.008 0.000   0 0.008
OSHMZ9 25/09/2014 Put 11.000 1.460 1.460 0.000   0 1.460
OSHDR7 25/09/2014 Call 11.250 0.005 0.005 0.000   0 0.005
OSHDS7 25/09/2014 Put 11.250 1.710 1.710 0.000   0 1.710
OSHFG7 25/09/2014 Call 11.500 0.002 0.002 0.000   0 0.002
OSHFH7 25/09/2014 Put 11.500 1.960 1.960 0.000   0 1.960
OSHBP7 30/10/2014 Call 0.010 9.575 9.575 0.000   0 9.575
OSHB97 30/10/2014 Call 7.000 2.570 2.570 0.000   0 2.570
OSHBF7 30/10/2014 Put 7.000 0.005 0.005 0.000   0 0.005
OSHZN9 30/10/2014 Call 7.250 2.320 2.320 0.000   0 2.320
OSHZO9 30/10/2014 Put 7.250 0.010 0.010 0.000   0 0.010
OSHBI7 30/10/2014 Call 7.500 2.075 2.075 0.000   0 2.075
OSHBJ7 30/10/2014 Put 7.500 0.015 0.015 0.000   0 0.015
OSHB57 30/10/2014 Call 7.750 1.830 1.830 0.000   0 1.830
OSHB67 30/10/2014 Put 7.750 0.025 0.025 0.000   80 0.025
OSHZR9 30/10/2014 Call 8.000 1.590 1.590 0.000   0 1.590
OSHZS9 30/10/2014 Put 8.000 0.030 0.030 0.000   130 0.030
OSHZV9 30/10/2014 Call 8.250 1.355 1.355 0.000   0 1.355
OSHZW9 30/10/2014 Put 8.250 0.040 0.040 0.000   0 0.040
OSHBG7 30/10/2014 Call 8.500 1.125 1.125 0.000   0 1.125
OSHBH7 30/10/2014 Put 8.500 0.055 0.055 0.000   0 0.055
OSHB37 30/10/2014 Call 8.750 0.910 0.910 0.000   0 0.910
OSHB47 30/10/2014 Put 8.750 0.080 0.080 0.000   0 0.080
OSHZT9 30/10/2014 Call 9.000 0.710 0.710 0.000   0 0.710
OSHZU9 30/10/2014 Put 9.000 0.125 0.125 0.000   70 0.125
OSHZX9 30/10/2014 Call 9.250 0.535 0.535 0.000   85 0.535
OSHZY9 30/10/2014 Put 9.250 0.190 0.190 0.000   0 0.190
OSHBK7 30/10/2014 Call 9.500 0.380 0.380 0.000   1,050 0.380
OSHBL7 30/10/2014 Put 9.500 0.285 0.285 0.000   500 0.285
OSHB77 30/10/2014 Call 9.750 0.255 0.255 0.235 50 3,562 0.255
OSHB87 30/10/2014 Put 9.750 0.410 0.410 0.000   2,100 0.410
OSHZP9 30/10/2014 Call 10.000 0.160 0.160 0.000   120 0.160
OSHZQ9 30/10/2014 Put 10.000 0.565 0.565 0.000   0 0.565
OSHB17 30/10/2014 Call 10.250 0.100 0.100 0.000   1,000 0.100
OSHB27 30/10/2014 Put 10.250 0.755 0.755 0.000   235 0.755
OSHBM7 30/10/2014 Call 10.500 0.060 0.060 0.000   0 0.060
OSHBO7 30/10/2014 Put 10.500 0.975 0.975 0.000   135 0.975
OSHBQ7 30/10/2014 Call 10.750 0.035 0.035 0.000   0 0.035
OSHBR7 30/10/2014 Put 10.750 1.210 1.210 0.000   0 1.210
OSHCY7 30/10/2014 Call 11.000 0.025 0.025 0.000   0 0.025
OSHCZ7 30/10/2014 Put 11.000 1.460 1.460 0.000   0 1.460
OSHDT7 30/10/2014 Call 11.250 0.015 0.015 0.000   0 0.015
OSHDU7 30/10/2014 Put 11.250 1.710 1.710 0.000   0 1.710
OSHFI7 30/10/2014 Call 11.500 0.010 0.010 0.000   0 0.010
OSHFJ7 30/10/2014 Put 11.500 1.960 1.960 0.000   0 1.960
OSHF27 27/11/2014 Call 0.010 9.595 9.595 0.000   0 9.595
OSHF37 27/11/2014 Call 7.500 2.105 2.105 0.000   0 2.105
OSHF47 27/11/2014 Put 7.500 0.035 0.035 0.000   0 0.035
OSHEZ7 27/11/2014 Call 7.750 1.865 1.865 0.000   0 1.865
OSHF17 27/11/2014 Put 7.750 0.035 0.035 0.000   0 0.035
OSHEL7 27/11/2014 Call 8.000 1.630 1.630 0.000   0 1.630
OSHEM7 27/11/2014 Put 8.000 0.040 0.040 0.000   0 0.040
OSHE47 27/11/2014 Call 8.250 1.400 1.400 0.000   0 1.400
OSHE57 27/11/2014 Put 8.250 0.050 0.050 0.000   390 0.050
OSHEN7 27/11/2014 Call 8.500 1.170 1.170 0.000   0 1.170
OSHEO7 27/11/2014 Put 8.500 0.070 0.070 0.000   0 0.070
OSHEV7 27/11/2014 Call 8.750 0.960 0.960 0.000   0 0.960
OSHEW7 27/11/2014 Put 8.750 0.105 0.105 0.000   0 0.105
OSHE27 27/11/2014 Call 9.000 0.760 0.760 0.000   0 0.760
OSHE37 27/11/2014 Put 9.000 0.160 0.160 0.000   0 0.160
OSHE67 27/11/2014 Call 9.250 0.590 0.590 0.000   0 0.590
OSHE77 27/11/2014 Put 9.250 0.230 0.230 0.000   0 0.230
OSHER7 27/11/2014 Call 9.500 0.440 0.440 0.430 140 140 0.440
OSHES7 27/11/2014 Put 9.500 0.325 0.325 0.000   0 0.325
OSHEX7 27/11/2014 Call 9.750 0.315 0.315 0.000   0 0.315
OSHEY7 27/11/2014 Put 9.750 0.455 0.455 0.000   0 0.455
OSHEH7 27/11/2014 Call 10.000 0.220 0.220 0.000   0 0.220
OSHEI7 27/11/2014 Put 10.000 0.610 0.610 0.000   0 0.610
OSHE87 27/11/2014 Call 10.250 0.145 0.145 0.000   500 0.145
OSHE97 27/11/2014 Put 10.250 0.790 0.790 0.000   144 0.790
OSHET7 27/11/2014 Call 10.500 0.095 0.095 0.000   0 0.095
OSHEU7 27/11/2014 Put 10.500 1.000 1.000 0.000   0 1.000
OSHEJ7 27/11/2014 Call 10.750 0.060 0.060 0.000   0 0.060
OSHEK7 27/11/2014 Put 10.750 1.225 1.225 0.000   0 1.225
OSHEF7 27/11/2014 Call 11.000 0.040 0.040 0.000   0 0.040
OSHEG7 27/11/2014 Put 11.000 1.460 1.460 0.000   0 1.460
OSHEP7 27/11/2014 Call 11.250 0.030 0.030 0.000   0 0.030
OSHEQ7 27/11/2014 Put 11.250 1.710 1.710 0.000   0 1.710
OSHFK7 27/11/2014 Call 11.500 0.025 0.025 0.000   0 0.025
OSHFL7 27/11/2014 Put 11.500 1.960 1.960 0.000   0 1.960
OSHUF9 18/12/2014 Call 0.010 9.605 9.605 0.000   0 9.605
OSHZV7 18/12/2014 Call 5.500 4.080 4.080 0.000   0 4.080
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.000
OSHZP7 18/12/2014 Call 6.000 3.590 3.590 0.000   0 3.590
OSHZQ7 18/12/2014 Put 6.000 0.001 0.001 0.000   0 0.001
OSHTQ9 18/12/2014 Call 6.250 3.345 3.345 0.000   0 3.345
OSHTR9 18/12/2014 Put 6.250 0.003 0.003 0.000   770 0.003
OSHZX7 18/12/2014 Call 6.500 3.100 3.100 0.000   0 3.100
OSHZY7 18/12/2014 Put 6.500 0.005 0.005 0.000   110 0.005
OSHTK9 18/12/2014 Call 6.750 2.855 2.855 0.000   0 2.855
OSHTL9 18/12/2014 Put 6.750 0.010 0.010 0.000   0 0.010
OSHZR7 18/12/2014 Call 7.000 2.610 2.610 0.000   50 2.610
OSHZS7 18/12/2014 Put 7.000 0.015 0.015 0.000   100 0.015
OSHBU7 18/12/2014 Call 7.010 2.600 2.600 0.000   0 2.600
OSHBV7 18/12/2014 Put 7.010 0.015 0.015 0.000   0 0.015
OSHTU9 18/12/2014 Call 7.250 2.365 2.365 0.000   0 2.365
OSHTV9 18/12/2014 Put 7.250 0.020 0.020 0.000   0 0.020
OSHBX7 18/12/2014 Call 7.260 2.355 2.355 0.000   0 2.355
OSHBW7 18/12/2014 Put 7.260 0.020 0.020 0.000   0 0.020
OSHB18 18/12/2014 Call 7.500 2.125 2.125 0.000   0 2.125
OSHB28 18/12/2014 Put 7.500 0.030 0.030 0.000   120 0.030
OSHBY7 18/12/2014 Call 7.510 2.115 2.115 0.000   0 2.115
OSHBZ7 18/12/2014 Put 7.510 0.030 0.030 0.000   770 0.030
OSHTG9 18/12/2014 Call 7.750 1.885 1.885 0.000   0 1.885
OSHTH9 18/12/2014 Put 7.750 0.040 0.040 0.000   312 0.040
OSHC27 18/12/2014 Call 7.760 1.875 1.875 0.000   0 1.875
OSHC17 18/12/2014 Put 7.760 0.040 0.040 0.000   130 0.040
OSHZT7 18/12/2014 Call 8.000 1.650 1.650 0.000   130 1.650
OSHZU7 18/12/2014 Put 8.000 0.050 0.050 0.000   425 0.050
OSHC37 18/12/2014 Call 8.010 1.640 1.640 0.000   0 1.640
OSHC47 18/12/2014 Put 8.010 0.050 0.050 0.000   130 0.050
OSHTS9 18/12/2014 Call 8.250 1.420 1.420 0.000   0 1.420
OSHTT9 18/12/2014 Put 8.250 0.070 0.070 0.000   265 0.070
OSHB38 18/12/2014 Call 8.500 1.205 1.205 0.000   0 1.205
OSHB48 18/12/2014 Put 8.500 0.095 0.095 0.000   762 0.095
OSHTO9 18/12/2014 Call 8.750 0.995 0.995 0.000   60 0.995
OSHTP9 18/12/2014 Put 8.750 0.135 0.135 0.000   0 0.135
OSHCN7 18/12/2014 Call 8.760 0.985 0.985 0.000   70 0.985
OSHCM7 18/12/2014 Put 8.760 0.135 0.135 0.000   0 0.135
OSHBZ8 18/12/2014 Call 9.000 0.800 0.800 0.000   558 0.800
OSHC18 18/12/2014 Put 9.000 0.190 0.190 0.000   337 0.190
OSHTI9 18/12/2014 Call 9.250 0.625 0.625 0.000   435 0.625
OSHTJ9 18/12/2014 Put 9.250 0.265 0.265 0.000   0 0.265
OSHIL8 18/12/2014 Call 9.500 0.470 0.470 0.000   2,853 0.470
OSHIM8 18/12/2014 Put 9.500 0.365 0.365 0.000   20 0.365
OSHTM9 18/12/2014 Call 9.750 0.345 0.345 0.000   4,760 0.345
OSHTN9 18/12/2014 Put 9.750 0.490 0.490 0.000   0 0.490
OSHL78 18/12/2014 Call 10.000 0.245 0.245 0.000   2,265 0.245
OSHL88 18/12/2014 Put 10.000 0.640 0.640 0.000   0 0.640
OSHWJ9 18/12/2014 Call 10.250 0.170 0.170 0.000   325 0.170
OSHWK9 18/12/2014 Put 10.250 0.820 0.820 0.000   0 0.820
OSHDW9 18/12/2014 Call 10.500 0.110 0.110 0.000   125 0.110
OSHDX9 18/12/2014 Put 10.500 1.020 1.020 0.000   10 1.020
OSHYC9 18/12/2014 Call 10.750 0.070 0.070 0.000   5 0.070
OSHYD9 18/12/2014 Put 10.750 1.235 1.235 0.000   0 1.235
OSHN19 18/12/2014 Call 11.000 0.045 0.045 0.000   0 0.045
OSHN29 18/12/2014 Put 11.000 1.465 1.465 0.000   0 1.465
OSHDV7 18/12/2014 Call 11.250 0.030 0.030 0.000   0 0.030
OSHDW7 18/12/2014 Put 11.250 1.710 1.710 0.000   0 1.710
OSHFM7 18/12/2014 Call 11.500 0.030 0.030 0.000   0 0.030
OSHFN7 18/12/2014 Put 11.500 1.960 1.960 0.000   0 1.960
OSHJL7 29/01/2015 Call 0.010 9.635 9.635 0.000   0 9.635
OSHIY7 29/01/2015 Call 7.750 1.905 1.905 0.000   0 1.905
OSHIZ7 29/01/2015 Put 7.750 0.035 0.035 0.000   0 0.035
OSHIQ7 29/01/2015 Call 8.000 1.680 1.680 0.000   0 1.680
OSHIR7 29/01/2015 Put 8.000 0.060 0.060 0.000   0 0.060
OSHJB7 29/01/2015 Call 8.250 1.460 1.460 0.000   0 1.460
OSHJC7 29/01/2015 Put 8.250 0.085 0.085 0.080 130 130 0.085
OSHJH7 29/01/2015 Call 8.500 1.245 1.245 0.000   0 1.245
OSHJI7 29/01/2015 Put 8.500 0.115 0.115 0.000   0 0.115
OSHJ17 29/01/2015 Call 8.750 1.045 1.045 0.000   0 1.045
OSHJ27 29/01/2015 Put 8.750 0.160 0.160 0.000   0 0.160
OSHIW7 29/01/2015 Call 9.000 0.855 0.855 0.000   0 0.855
OSHIX7 29/01/2015 Put 9.000 0.215 0.215 0.000   0 0.215
OSHJD7 29/01/2015 Call 9.250 0.680 0.680 0.000   0 0.680
OSHJE7 29/01/2015 Put 9.250 0.295 0.295 0.000   0 0.295
OSHJJ7 29/01/2015 Call 9.500 0.530 0.530 0.000   0 0.530
OSHJK7 29/01/2015 Put 9.500 0.395 0.395 0.000   0 0.395
OSHJ37 29/01/2015 Call 9.750 0.405 0.405 0.000   0 0.405
OSHJ47 29/01/2015 Put 9.750 0.520 0.520 0.000   0 0.520
OSHIU7 29/01/2015 Call 10.000 0.300 0.300 0.000   0 0.300
OSHIV7 29/01/2015 Put 10.000 0.675 0.675 0.000   0 0.675
OSHJ97 29/01/2015 Call 10.250 0.220 0.220 0.000   0 0.220
OSHJA7 29/01/2015 Put 10.250 0.850 0.850 0.000   0 0.850
OSHJF7 29/01/2015 Call 10.500 0.155 0.155 0.000   0 0.155
OSHJG7 29/01/2015 Put 10.500 1.045 1.045 0.000   0 1.045
OSHJ57 29/01/2015 Call 10.750 0.110 0.110 0.000   0 0.110
OSHJ67 29/01/2015 Put 10.750 1.255 1.255 0.000   0 1.255
OSHIS7 29/01/2015 Call 11.000 0.075 0.075 0.000   0 0.075
OSHIT7 29/01/2015 Put 11.000 1.480 1.480 0.000   0 1.480
OSHJ77 29/01/2015 Call 11.250 0.050 0.050 0.000   0 0.050
OSHJ87 29/01/2015 Put 11.250 1.715 1.715 0.000   0 1.715
OSHZ89 26/03/2015 Call 0.010 9.660 9.660 0.000   9,974 9.660
OSHYX8 26/03/2015 Call 6.000 3.620 3.620 0.000   0 3.620
OSHYZ8 26/03/2015 Put 6.000 0.015 0.015 0.000   0 0.015
OSHYR8 26/03/2015 Call 6.500 3.135 3.135 0.000   0 3.135
OSHYS8 26/03/2015 Put 6.500 0.030 0.030 0.000   600 0.030
OSHYQ9 26/03/2015 Call 6.750 2.900 2.900 0.000   0 2.900
OSHYR9 26/03/2015 Put 6.750 0.035 0.035 0.000   0 0.035
OSHZ38 26/03/2015 Call 7.000 2.670 2.670 0.000   80 2.670
OSHZ48 26/03/2015 Put 7.000 0.040 0.040 0.000   300 0.040
OSHC57 26/03/2015 Call 7.010 2.650 2.650 0.000   0 2.650
OSHC67 26/03/2015 Put 7.010 0.040 0.040 0.000   0 0.040
OSHYW9 26/03/2015 Call 7.250 2.435 2.435 0.000   0 2.435
OSHYX9 26/03/2015 Put 7.250 0.050 0.050 0.000   300 0.050
OSHC87 26/03/2015 Call 7.260 2.415 2.415 0.000   0 2.415
OSHC77 26/03/2015 Put 7.260 0.050 0.050 0.000   0 0.050
OSHYP8 26/03/2015 Call 7.500 2.200 2.200 0.000   0 2.200
OSHYQ8 26/03/2015 Put 7.500 0.060 0.060 0.000   0 0.060
OSHC97 26/03/2015 Call 7.510 2.185 2.185 0.000   0 2.185
OSHCF7 26/03/2015 Put 7.510 0.060 0.060 0.000   0 0.060
OSHYS9 26/03/2015 Call 7.750 1.970 1.970 0.000   0 1.970
OSHYT9 26/03/2015 Put 7.750 0.080 0.080 0.000   0 0.080
OSHCH7 26/03/2015 Call 7.760 1.950 1.950 0.000   0 1.950
OSHCG7 26/03/2015 Put 7.760 0.080 0.080 0.000   500 0.080
OSHZ18 26/03/2015 Call 8.000 1.740 1.740 0.000   0 1.740
OSHZ28 26/03/2015 Put 8.000 0.100 0.100 0.000   0 0.100
OSHCI7 26/03/2015 Call 8.010 1.725 1.725 0.000   0 1.725
OSHCJ7 26/03/2015 Put 8.010 0.100 0.100 0.000   223 0.100
OSHZ29 26/03/2015 Call 8.250 1.525 1.525 0.000   60 1.525
OSHZ39 26/03/2015 Put 8.250 0.130 0.130 0.000   410 0.130
OSHYN8 26/03/2015 Call 8.500 1.315 1.315 0.000   60 1.315
OSHYO8 26/03/2015 Put 8.500 0.170 0.170 0.000   20 0.170
OSHZ69 26/03/2015 Call 8.750 1.120 1.120 0.000   0 1.120
OSHZ79 26/03/2015 Put 8.750 0.225 0.225 0.000   100 0.225
OSHYT8 26/03/2015 Call 9.000 0.935 0.935 0.000   60 0.935
OSHYU8 26/03/2015 Put 9.000 0.290 0.290 0.000   0 0.290
OSHYZ9 26/03/2015 Call 9.250 0.770 0.770 0.000   164 0.770
OSHZ19 26/03/2015 Put 9.250 0.375 0.375 0.000   30 0.375
OSHYL8 26/03/2015 Call 9.500 0.620 0.620 0.000   450 0.620
OSHYM8 26/03/2015 Put 9.500 0.475 0.475 0.000   235 0.475
OSHZ49 26/03/2015 Call 9.750 0.490 0.490 0.000 50 50 0.490
OSHZ59 26/03/2015 Put 9.750 0.600 0.600 0.000 50 50 0.600
OSHC49 26/03/2015 Call 10.000 0.385 0.385 0.000   56 0.385
OSHC59 26/03/2015 Put 10.000 0.745 0.745 0.000   30 0.745
OSHYU9 26/03/2015 Call 10.250 0.295 0.295 0.000   0 0.295
OSHYV9 26/03/2015 Put 10.250 0.905 0.905 0.000   0 0.905
OSHDY9 26/03/2015 Call 10.500 0.225 0.225 0.000   150 0.225
OSHDZ9 26/03/2015 Put 10.500 1.090 1.090 0.000   0 1.090
OSHBS7 26/03/2015 Call 10.750 0.165 0.165 0.000   0 0.165
OSHBT7 26/03/2015 Put 10.750 1.285 1.285 0.000   0 1.285
OSHN39 26/03/2015 Call 11.000 0.125 0.125 0.000   0 0.125
OSHN49 26/03/2015 Put 11.000 1.500 1.500 0.000   0 1.500
OSHDX7 26/03/2015 Call 11.250 0.090 0.090 0.000   0 0.090
OSHDY7 26/03/2015 Put 11.250 1.725 1.725 0.000   0 1.725
OSHFO7 26/03/2015 Call 11.500 0.065 0.065 0.000   0 0.065
OSHFP7 26/03/2015 Put 11.500 1.960 1.960 0.000   0 1.960
OSHIL7 26/03/2015 Call 12.010 0.030 0.030 0.000   0 0.030
OSHIK7 26/03/2015 Put 12.010 2.330 2.330 2.350 85 85 2.330
OSHI67 25/06/2015 Call 0.010 9.720 9.720 0.000   0 9.720
OSHE78 25/06/2015 Call 5.500 4.145 4.145 0.000   0 4.145
OSHE88 25/06/2015 Put 5.500 0.030 0.030 0.000   0 0.030
OSHDW8 25/06/2015 Call 6.000 3.670 3.670 0.000   0 3.670
OSHDX8 25/06/2015 Put 6.000 0.035 0.035 0.000   0 0.035
OSHE98 25/06/2015 Call 6.500 3.195 3.195 0.000   0 3.195
OSHEF8 25/06/2015 Put 6.500 0.045 0.045 0.000   0 0.045
OSHE18 25/06/2015 Call 7.000 2.725 2.725 0.000   0 2.725
OSHE28 25/06/2015 Put 7.000 0.065 0.065 0.000   0 0.065
OSHE38 25/06/2015 Call 7.500 2.260 2.260 0.000   0 2.260
OSHE48 25/06/2015 Put 7.500 0.095 0.095 0.000   50 0.095
OSHI97 25/06/2015 Call 7.750 2.035 2.035 0.000   0 2.035
OSHIF7 25/06/2015 Put 7.750 0.120 0.120 0.000   0 0.120
OSHEG8 25/06/2015 Call 8.000 1.815 1.815 0.000   0 1.815
OSHEH8 25/06/2015 Put 8.000 0.150 0.150 0.000   0 0.150
OSHGN7 25/06/2015 Call 8.250 1.605 1.605 0.000   0 1.605
OSHGO7 25/06/2015 Put 8.250 0.190 0.190 0.000   0 0.190
OSHE58 25/06/2015 Call 8.500 1.405 1.405 0.000   0 1.405
OSHE68 25/06/2015 Put 8.500 0.235 0.235 0.000   300 0.235
OSHCO7 25/06/2015 Call 8.750 1.220 1.220 0.000   0 1.220
OSHCP7 25/06/2015 Put 8.750 0.300 0.300 0.000   0 0.300
OSHEJ8 25/06/2015 Call 9.000 1.045 1.045 0.000   70 1.045
OSHEK8 25/06/2015 Put 9.000 0.370 0.370 0.000   0 0.370
OSHGL7 25/06/2015 Call 9.250 0.890 0.890 0.000   0 0.890
OSHGM7 25/06/2015 Put 9.250 0.460 0.460 0.000   0 0.460
OSHIN8 25/06/2015 Call 9.500 0.745 0.745 0.000   0 0.745
OSHIO8 25/06/2015 Put 9.500 0.560 0.560 0.000   0 0.560
OSHG77 25/06/2015 Call 9.750 0.620 0.620 0.000   0 0.620
OSHG87 25/06/2015 Put 9.750 0.680 0.680 0.000   0 0.680
OSHL98 25/06/2015 Call 10.000 0.515 0.515 0.000   80 0.515
OSHLA8 25/06/2015 Put 10.000 0.820 0.820 0.000   0 0.820
OSHGP7 25/06/2015 Call 10.250 0.420 0.420 0.000   0 0.420
OSHGQ7 25/06/2015 Put 10.250 0.975 0.975 0.000   0 0.975
OSHE19 25/06/2015 Call 10.500 0.335 0.335 0.000   0 0.335
OSHE29 25/06/2015 Put 10.500 1.145 1.145 0.000   50 1.145
OSHG97 25/06/2015 Call 10.750 0.265 0.265 0.000   0 0.265
OSHGK7 25/06/2015 Put 10.750 1.330 1.330 0.000   0 1.330
OSHN59 25/06/2015 Call 11.000 0.210 0.210 0.000   45 0.210
OSHN69 25/06/2015 Put 11.000 1.535 1.535 0.000   10 1.535
OSHGR7 25/06/2015 Call 11.250 0.165 0.165 0.000   0 0.165
OSHGS7 25/06/2015 Put 11.250 1.750 1.750 0.000   0 1.750
OSHD57 25/06/2015 Call 11.500 0.130 0.130 0.000   0 0.130
OSHD67 25/06/2015 Put 11.500 1.975 1.975 0.000   0 1.975
OSHFQ7 25/06/2015 Call 12.000 0.080 0.080 0.000   0 0.080
OSHFR7 25/06/2015 Put 12.000 2.460 2.460 0.000   0 2.460
OSHSS9 24/09/2015 Call 6.000 3.680 3.680 0.000   0 3.680
OSHST9 24/09/2015 Put 6.000 0.008 0.008 0.000   0 0.008
OSHPX9 24/09/2015 Call 6.500 3.210 3.210 0.000   0 3.210
OSHPY9 24/09/2015 Put 6.500 0.020 0.020 0.000   0 0.020
OSHPS9 24/09/2015 Call 7.000 2.745 2.745 0.000   0 2.745
OSHPT9 24/09/2015 Put 7.000 0.045 0.045 0.000   0 0.045
OSHP89 24/09/2015 Call 7.500 2.305 2.305 0.000   0 2.305
OSHP99 24/09/2015 Put 7.500 0.095 0.095 0.000   0 0.095
OSHPQ9 24/09/2015 Call 8.000 1.890 1.890 0.000   0 1.890
OSHPR9 24/09/2015 Put 8.000 0.170 0.170 0.000   0 0.170
OSHP49 24/09/2015 Call 8.500 1.515 1.515 0.000   0 1.515
OSHP59 24/09/2015 Put 8.500 0.285 0.285 0.000   0 0.285
OSHPO9 24/09/2015 Call 9.000 1.180 1.180 0.000   0 1.180
OSHPP9 24/09/2015 Put 9.000 0.440 0.440 0.000   0 0.440
OSHP69 24/09/2015 Call 9.500 0.890 0.890 0.000   0 0.890
OSHP79 24/09/2015 Put 9.500 0.650 0.650 0.000   0 0.650
OSHPK9 24/09/2015 Call 10.000 0.655 0.655 0.000   0 0.655
OSHPL9 24/09/2015 Put 10.000 0.910 0.910 0.000   0 0.910
OSHP29 24/09/2015 Call 10.500 0.465 0.465 0.000   0 0.465
OSHP39 24/09/2015 Put 10.500 1.225 1.225 0.000   0 1.225
OSHPM9 24/09/2015 Call 11.000 0.315 0.315 0.000   0 0.315
OSHPN9 24/09/2015 Put 11.000 1.590 1.590 0.000   0 1.590
OSHD77 24/09/2015 Call 11.500 0.205 0.205 0.000   0 0.205
OSHD87 24/09/2015 Put 11.500 2.010 2.010 0.000   0 2.010
OSHFS7 24/09/2015 Call 12.000 0.130 0.130 0.000   0 0.130
OSHFT7 24/09/2015 Put 12.000 2.465 2.465 0.000   0 2.465
OSHTD8 17/12/2015 Call 6.500 3.275 3.275 0.000   0 3.275
OSHTE8 17/12/2015 Put 6.500 0.095 0.095 0.000   600 0.095
OSHGT7 17/12/2015 Call 7.500 2.440 2.440 0.000   0 2.440
OSHGU7 17/12/2015 Put 7.500 0.240 0.240 0.000   0 0.240
OSHT98 17/12/2015 Call 8.000 2.065 2.065 0.000   49 2.065
OSHTA8 17/12/2015 Put 8.000 0.350 0.350 0.000   100 0.350
OSHGV7 17/12/2015 Call 8.500 1.725 1.725 0.000   0 1.725
OSHGW7 17/12/2015 Put 8.500 0.495 0.495 0.000   0 0.495
OSHI27 17/12/2015 Call 9.000 1.415 1.415 0.000   0 1.415
OSHI37 17/12/2015 Put 9.000 0.675 0.675 0.000   0 0.675
OSHUS8 17/12/2015 Call 9.500 1.140 1.140 0.000   679 1.140
OSHUT8 17/12/2015 Put 9.500 0.890 0.890 0.000   0 0.890
OSHGZ7 17/12/2015 Call 10.000 0.900 0.900 0.000   0 0.900
OSHI17 17/12/2015 Put 10.000 1.145 1.145 0.000   0 1.145
OSHE39 17/12/2015 Call 10.500 0.695 0.695 0.000   50 0.695
OSHE49 17/12/2015 Put 10.500 1.435 1.435 0.000   0 1.435
OSHGX7 17/12/2015 Call 11.000 0.525 0.525 0.000   0 0.525
OSHGY7 17/12/2015 Put 11.000 1.765 1.765 0.000   0 1.765
OSHI47 17/12/2015 Call 11.500 0.390 0.390 0.000   0 0.390
OSHI57 17/12/2015 Put 11.500 2.135 2.135 0.000   0 2.135
OSHI77 17/12/2015 Call 12.000 0.280 0.280 0.000   0 0.280
OSHI87 17/12/2015 Put 12.000 2.545 2.545 0.000   0 2.545
OSHGS9 23/06/2016 Call 6.000 3.805 3.805 0.000   0 3.805
OSHGT9 23/06/2016 Put 6.000 0.110 0.110 0.000   100 0.110
OSHFZ7 22/12/2016 Call 7.000 3.040 3.040 0.000   0 3.040
OSHFY7 22/12/2016 Put 7.000 0.235 0.235 0.000   0 0.235
OSHG17 22/12/2016 Call 8.000 2.345 2.345 0.000   0 2.345
OSHG27 22/12/2016 Put 8.000 0.480 0.480 0.000   0 0.480
OSHTY9 22/12/2016 Call 9.000 1.755 1.755 0.000   369 1.755
OSHTZ9 22/12/2016 Put 9.000 0.840 0.840 0.000   0 0.840
OSHG47 22/12/2016 Call 10.000 1.275 1.275 0.000   0 1.275
OSHG37 22/12/2016 Put 10.000 1.325 1.325 0.000   0 1.325
OSHV79 22/12/2016 Call 10.500 1.080 1.080 0.000   80 1.080
OSHV89 22/12/2016 Put 10.500 1.615 1.615 0.000   0 1.615
OSHFU7 22/12/2016 Call 11.000 0.910 0.910 0.000   0 0.910
OSHFV7 22/12/2016 Put 11.000 1.935 1.935 0.000   0 1.935
OSHFX7 22/12/2016 Call 12.000 0.625 0.625 0.000   0 0.625
OSHFW7 22/12/2016 Put 12.000 2.665 2.665 0.000   0 2.665

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.