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 0.000 9.530 9.590 9.600 9.600 9.540 2,583,143 Options Warrants & Structured Products CFDs CD

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 9.535 9.535 0.000   0 9.535
OSHYO9 28/08/2014 Call 6.500 3.045 3.045 0.000   0 3.045
OSHYP9 28/08/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHX69 28/08/2014 Call 6.750 2.795 2.795 0.000   0 2.795
OSHX79 28/08/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHWT9 28/08/2014 Call 7.000 2.545 2.545 0.000   0 2.545
OSHWU9 28/08/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHX89 28/08/2014 Call 7.250 2.300 2.300 0.000   0 2.300
OSHX99 28/08/2014 Put 7.250 0.000 0.000 0.000   0 0.000
OSHXJ9 28/08/2014 Call 7.500 2.050 2.050 0.000   0 2.050
OSHXK9 28/08/2014 Put 7.500 0.000 0.000 0.000   0 0.000
OSHX49 28/08/2014 Call 7.750 1.800 1.800 0.000   0 1.800
OSHX59 28/08/2014 Put 7.750 0.000 0.000 0.000   130 0.000
OSHWX9 28/08/2014 Call 8.000 1.550 1.550 0.000 237 0 1.550
OSHWY9 28/08/2014 Put 8.000 0.000 0.000 0.000   85 0.000
OSHXA9 28/08/2014 Call 8.250 1.300 1.300 0.000   0 1.300
OSHXB9 28/08/2014 Put 8.250 0.000 0.000 0.000   0 0.000
OSHXH9 28/08/2014 Call 8.500 1.050 1.050 0.000   0 1.050
OSHXI9 28/08/2014 Put 8.500 0.000 0.000 0.000   50 0.000
OSHX29 28/08/2014 Call 8.750 0.805 0.805 0.000   245 0.805
OSHX39 28/08/2014 Put 8.750 0.000 0.000 0.000   2,390 0.000
OSHCK7 28/08/2014 Call 8.760 0.795 0.795 0.820 58 100 0.795
OSHCL7 28/08/2014 Put 8.760 0.000 0.000 0.000   0 0.000
OSHWR9 28/08/2014 Call 9.000 0.560 0.560 0.000   1,570 0.560
OSHWS9 28/08/2014 Put 9.000 0.002 0.002 0.000   2,792 0.002
OSHXC9 28/08/2014 Call 9.250 0.325 0.325 0.000   744 0.325
OSHXD9 28/08/2014 Put 9.250 0.015 0.015 0.020 1,000 3,882 0.015
OSHXF9 28/08/2014 Call 9.500 0.130 0.130 0.115 50 2,603 0.130
OSHXG9 28/08/2014 Put 9.500 0.065 0.065 0.000   2,276 0.065
OSHIG7 28/08/2014 Call 9.510 0.125 0.125 0.000   520 0.125
OSHIH7 28/08/2014 Put 9.510 0.070 0.070 0.000   535 0.070
OSHWZ9 28/08/2014 Call 9.750 0.025 0.025 0.000   2,520 0.025
OSHX19 28/08/2014 Put 9.750 0.220 0.220 0.000   150 0.220
OSHIJ7 28/08/2014 Call 9.760 0.025 0.025 0.025 200 1,300 0.025
OSHII7 28/08/2014 Put 9.760 0.230 0.230 0.000   1,114 0.230
OSHWV9 28/08/2014 Call 10.000 0.002 0.002 0.000   2,364 0.002
OSHWW9 28/08/2014 Put 10.000 0.460 0.460 0.000   0 0.460
OSHXL9 28/08/2014 Call 10.250 0.000 0.000 0.000   347 0.000
OSHXM9 28/08/2014 Put 10.250 0.710 0.710 0.000   0 0.710
OSHXU9 28/08/2014 Call 10.500 0.000 0.000 0.000   1,000 0.000
OSHXV9 28/08/2014 Put 10.500 0.960 0.960 0.000   0 0.960
OSHY89 28/08/2014 Call 10.750 0.000 0.000 0.000   300 0.000
OSHY99 28/08/2014 Put 10.750 1.210 1.210 0.000   0 1.210
OSHCW7 28/08/2014 Call 11.000 0.000 0.000 0.000   150 0.000
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 9.535 9.535 0.000   0 9.535
OSHMN8 25/09/2014 Call 6.000 3.550 3.550 0.000   0 3.550
OSHMO8 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.000
OSHR79 25/09/2014 Call 6.010 3.525 3.525 0.000   0 3.525
OSHR69 25/09/2014 Put 6.010 0.000 0.000 0.000   0 0.000
OSHT29 25/09/2014 Call 6.250 3.300 3.300 0.000   0 3.300
OSHT39 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.000
OSHR89 25/09/2014 Call 6.260 3.275 3.275 0.000   0 3.275
OSHR99 25/09/2014 Put 6.260 0.000 0.000 0.000   0 0.000
OSHNW7 25/09/2014 Call 6.500 3.050 3.050 0.000   0 3.050
OSHNV7 25/09/2014 Put 6.500 0.000 0.000 0.000   750 0.000
OSHRG9 25/09/2014 Call 6.510 3.025 3.025 0.000   0 3.025
OSHRF9 25/09/2014 Put 6.510 0.000 0.000 0.000   0 0.000
OSHPV9 25/09/2014 Call 6.750 2.800 2.800 0.000   0 2.800
OSHPW9 25/09/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHRH9 25/09/2014 Call 6.760 2.780 2.780 0.000   0 2.780
OSHRI9 25/09/2014 Put 6.760 0.000 0.000 0.000   0 0.000
OSHMD8 25/09/2014 Call 7.000 2.550 2.550 0.000   0 2.550
OSHME8 25/09/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHRK9 25/09/2014 Call 7.010 2.530 2.530 0.000   0 2.530
OSHRJ9 25/09/2014 Put 7.010 0.000 0.000 0.000   0 0.000
OSHNX9 25/09/2014 Call 7.250 2.300 2.300 0.000   0 2.300
OSHNY9 25/09/2014 Put 7.250 0.000 0.000 0.000   20 0.000
OSHML8 25/09/2014 Call 7.500 2.055 2.055 0.000   0 2.055
OSHMM8 25/09/2014 Put 7.500 0.000 0.000 0.000   2,000 0.000
OSHRL9 25/09/2014 Call 7.510 2.035 2.035 0.000   0 2.035
OSHRM9 25/09/2014 Put 7.510 0.000 0.000 0.000   837 0.000
OSHNN9 25/09/2014 Call 7.750 1.805 1.805 0.000   0 1.805
OSHNO9 25/09/2014 Put 7.750 0.000 0.000 0.000   0 0.000
OSHRO9 25/09/2014 Call 7.760 1.790 1.790 0.000   25 1.790
OSHRN9 25/09/2014 Put 7.760 0.000 0.000 0.000   505 0.000
OSHMB8 25/09/2014 Call 8.000 1.560 1.560 0.000   132 1.560
OSHMC8 25/09/2014 Put 8.000 0.001 0.001 0.000   500 0.001
OSHNT9 25/09/2014 Call 8.250 1.310 1.310 0.000   28 1.310
OSHNU9 25/09/2014 Put 8.250 0.003 0.003 0.000   272 0.003
OSHMJ8 25/09/2014 Call 8.500 1.065 1.065 0.000   100 1.065
OSHMK8 25/09/2014 Put 8.500 0.008 0.008 0.000   100 0.008
OSHNP9 25/09/2014 Call 8.750 0.825 0.825 0.000   125 0.825
OSHNQ9 25/09/2014 Put 8.750 0.020 0.020 0.025 200 599 0.020
OSHD47 25/09/2014 Call 8.760 0.810 0.810 0.000   100 0.810
OSHD37 25/09/2014 Put 8.760 0.020 0.020 0.000   0 0.020
OSHM98 25/09/2014 Call 9.000 0.590 0.590 0.000   3,085 0.590
OSHMA8 25/09/2014 Put 9.000 0.040 0.040 0.000   1,941 0.040
OSHNV9 25/09/2014 Call 9.250 0.385 0.385 0.000   230 0.385
OSHNW9 25/09/2014 Put 9.250 0.080 0.080 0.000   3,513 0.080
OSHIM7 25/09/2014 Call 9.260 0.375 0.375 0.000   0 0.375
OSHIN7 25/09/2014 Put 9.260 0.080 0.080 0.000   1,300 0.080
OSHMH8 25/09/2014 Call 9.500 0.215 0.215 0.215 120 2,067 0.215
OSHMI8 25/09/2014 Put 9.500 0.160 0.160 0.150 40 864 0.160
OSHIP7 25/09/2014 Call 9.510 0.210 0.210 0.000   116 0.210
OSHIO7 25/09/2014 Put 9.510 0.160 0.160 0.000   320 0.160
OSHNR9 25/09/2014 Call 9.750 0.105 0.105 0.110 225 20,775 0.105
OSHNS9 25/09/2014 Put 9.750 0.295 0.295 0.000   313 0.295
OSHD17 25/09/2014 Call 9.760 0.100 0.100 0.000   331 0.100
OSHD27 25/09/2014 Put 9.760 0.295 0.295 0.000   0 0.295
OSHMQ8 25/09/2014 Call 10.000 0.040 0.040 0.000   730 0.040
OSHMR8 25/09/2014 Put 10.000 0.490 0.490 0.000   0 0.490
OSHNZ9 25/09/2014 Call 10.250 0.015 0.015 0.000   1,972 0.015
OSHP19 25/09/2014 Put 10.250 0.720 0.720 0.000   125 0.720
OSHDU9 25/09/2014 Call 10.500 0.006 0.006 0.000   660 0.006
OSHDV9 25/09/2014 Put 10.500 0.965 0.965 0.000   0 0.965
OSHYA9 25/09/2014 Call 10.750 0.002 0.002 0.000   0 0.002
OSHYB9 25/09/2014 Put 10.750 1.215 1.215 0.000   0 1.215
OSHMY9 25/09/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHMZ9 25/09/2014 Put 11.000 1.465 1.465 0.000   0 1.465
OSHDR7 25/09/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDS7 25/09/2014 Put 11.250 1.715 1.715 0.000   0 1.715
OSHFG7 25/09/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFH7 25/09/2014 Put 11.500 1.965 1.965 0.000   0 1.965
OSHBP7 30/10/2014 Call 0.010 9.560 9.560 0.000   0 9.560
OSHB97 30/10/2014 Call 7.000 2.555 2.555 0.000   0 2.555
OSHBF7 30/10/2014 Put 7.000 0.001 0.001 0.000   0 0.001
OSHZN9 30/10/2014 Call 7.250 2.310 2.310 0.000   0 2.310
OSHZO9 30/10/2014 Put 7.250 0.003 0.003 0.000   0 0.003
OSHBI7 30/10/2014 Call 7.500 2.065 2.065 0.000   0 2.065
OSHBJ7 30/10/2014 Put 7.500 0.006 0.006 0.000   0 0.006
OSHB57 30/10/2014 Call 7.750 1.820 1.820 0.000   0 1.820
OSHB67 30/10/2014 Put 7.750 0.010 0.010 0.000   80 0.010
OSHZR9 30/10/2014 Call 8.000 1.575 1.575 0.000   0 1.575
OSHZS9 30/10/2014 Put 8.000 0.015 0.015 0.000   130 0.015
OSHZV9 30/10/2014 Call 8.250 1.335 1.335 0.000   0 1.335
OSHZW9 30/10/2014 Put 8.250 0.025 0.025 0.000   0 0.025
OSHBG7 30/10/2014 Call 8.500 1.095 1.095 0.000   0 1.095
OSHBH7 30/10/2014 Put 8.500 0.035 0.035 0.000   0 0.035
OSHB37 30/10/2014 Call 8.750 0.865 0.865 0.000   0 0.865
OSHB47 30/10/2014 Put 8.750 0.055 0.055 0.000   0 0.055
OSHZT9 30/10/2014 Call 9.000 0.655 0.655 0.000   0 0.655
OSHZU9 30/10/2014 Put 9.000 0.085 0.085 0.000   110 0.085
OSHZX9 30/10/2014 Call 9.250 0.460 0.460 0.000   85 0.460
OSHZY9 30/10/2014 Put 9.250 0.140 0.140 0.000   2,378 0.140
OSHBK7 30/10/2014 Call 9.500 0.300 0.300 0.000   1,257 0.300
OSHBL7 30/10/2014 Put 9.500 0.230 0.230 0.210 160 680 0.230
OSHB77 30/10/2014 Call 9.750 0.180 0.180 0.000   4,162 0.180
OSHB87 30/10/2014 Put 9.750 0.360 0.360 0.000   2,100 0.360
OSHZP9 30/10/2014 Call 10.000 0.100 0.100 0.000   2,720 0.100
OSHZQ9 30/10/2014 Put 10.000 0.530 0.530 0.000   0 0.530
OSHB17 30/10/2014 Call 10.250 0.050 0.050 0.000   1,000 0.050
OSHB27 30/10/2014 Put 10.250 0.735 0.735 0.000   235 0.735
OSHBM7 30/10/2014 Call 10.500 0.025 0.025 0.000   0 0.025
OSHBO7 30/10/2014 Put 10.500 0.970 0.970 0.000   135 0.970
OSHBQ7 30/10/2014 Call 10.750 0.010 0.010 0.000   0 0.010
OSHBR7 30/10/2014 Put 10.750 1.215 1.215 0.000   0 1.215
OSHCY7 30/10/2014 Call 11.000 0.005 0.005 0.000   0 0.005
OSHCZ7 30/10/2014 Put 11.000 1.465 1.465 0.000   0 1.465
OSHDT7 30/10/2014 Call 11.250 0.002 0.002 0.000   0 0.002
OSHDU7 30/10/2014 Put 11.250 1.715 1.715 0.000   0 1.715
OSHFI7 30/10/2014 Call 11.500 0.001 0.001 0.000   0 0.001
OSHFJ7 30/10/2014 Put 11.500 1.965 1.965 0.000   0 1.965
OSHF27 27/11/2014 Call 0.010 9.580 9.580 0.000   0 9.580
OSHF37 27/11/2014 Call 7.500 2.095 2.095 0.000   0 2.095
OSHF47 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.020
OSHEZ7 27/11/2014 Call 7.750 1.850 1.850 0.000   0 1.850
OSHF17 27/11/2014 Put 7.750 0.025 0.025 0.000   0 0.025
OSHEL7 27/11/2014 Call 8.000 1.605 1.605 0.000   0 1.605
OSHEM7 27/11/2014 Put 8.000 0.030 0.030 0.000   0 0.030
OSHE47 27/11/2014 Call 8.250 1.370 1.370 0.000   0 1.370
OSHE57 27/11/2014 Put 8.250 0.035 0.035 0.000   390 0.035
OSHEN7 27/11/2014 Call 8.500 1.135 1.135 0.000   0 1.135
OSHEO7 27/11/2014 Put 8.500 0.045 0.045 0.000   0 0.045
OSHEV7 27/11/2014 Call 8.750 0.915 0.915 0.000   0 0.915
OSHEW7 27/11/2014 Put 8.750 0.070 0.070 0.000   0 0.070
OSHE27 27/11/2014 Call 9.000 0.705 0.705 0.000   50 0.705
OSHE37 27/11/2014 Put 9.000 0.110 0.110 0.000   0 0.110
OSHE67 27/11/2014 Call 9.250 0.520 0.520 0.000   68 0.520
OSHE77 27/11/2014 Put 9.250 0.175 0.175 0.000   0 0.175
OSHER7 27/11/2014 Call 9.500 0.360 0.360 0.000   250 0.360
OSHES7 27/11/2014 Put 9.500 0.265 0.265 0.000   0 0.265
OSHEX7 27/11/2014 Call 9.750 0.235 0.235 0.000   487 0.235
OSHEY7 27/11/2014 Put 9.750 0.395 0.395 0.000   0 0.395
OSHEH7 27/11/2014 Call 10.000 0.145 0.145 0.000   500 0.145
OSHEI7 27/11/2014 Put 10.000 0.560 0.560 0.000   0 0.560
OSHE87 27/11/2014 Call 10.250 0.085 0.085 0.000   500 0.085
OSHE97 27/11/2014 Put 10.250 0.760 0.760 0.000   144 0.760
OSHET7 27/11/2014 Call 10.500 0.050 0.050 0.000   0 0.050
OSHEU7 27/11/2014 Put 10.500 0.985 0.985 0.000   0 0.985
OSHEJ7 27/11/2014 Call 10.750 0.030 0.030 0.000   0 0.030
OSHEK7 27/11/2014 Put 10.750 1.225 1.225 0.000   0 1.225
OSHEF7 27/11/2014 Call 11.000 0.015 0.015 0.000   0 0.015
OSHEG7 27/11/2014 Put 11.000 1.470 1.470 0.000   0 1.470
OSHEP7 27/11/2014 Call 11.250 0.010 0.010 0.000   0 0.010
OSHEQ7 27/11/2014 Put 11.250 1.715 1.715 0.000   0 1.715
OSHFK7 27/11/2014 Call 11.500 0.005 0.005 0.000   0 0.005
OSHFL7 27/11/2014 Put 11.500 1.965 1.965 0.000   0 1.965
OSHUF9 18/12/2014 Call 0.010 9.595 9.595 0.000   0 9.595
OSHZV7 18/12/2014 Call 5.500 4.065 4.065 0.000   0 4.065
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.000
OSHZP7 18/12/2014 Call 6.000 3.570 3.570 0.000   0 3.570
OSHZQ7 18/12/2014 Put 6.000 0.001 0.001 0.000   0 0.001
OSHTQ9 18/12/2014 Call 6.250 3.325 3.325 0.000   0 3.325
OSHTR9 18/12/2014 Put 6.250 0.002 0.002 0.000   770 0.002
OSHZX7 18/12/2014 Call 6.500 3.080 3.080 0.000   0 3.080
OSHZY7 18/12/2014 Put 6.500 0.004 0.004 0.000   110 0.004
OSHTK9 18/12/2014 Call 6.750 2.835 2.835 0.000   0 2.835
OSHTL9 18/12/2014 Put 6.750 0.007 0.007 0.000   0 0.007
OSHZR7 18/12/2014 Call 7.000 2.595 2.595 0.000   50 2.595
OSHZS7 18/12/2014 Put 7.000 0.010 0.010 0.000   100 0.010
OSHBU7 18/12/2014 Call 7.010 2.585 2.585 0.000   0 2.585
OSHBV7 18/12/2014 Put 7.010 0.010 0.010 0.000   0 0.010
OSHTU9 18/12/2014 Call 7.250 2.355 2.355 0.000   0 2.355
OSHTV9 18/12/2014 Put 7.250 0.015 0.015 0.000   0 0.015
OSHBX7 18/12/2014 Call 7.260 2.345 2.345 0.000   0 2.345
OSHBW7 18/12/2014 Put 7.260 0.015 0.015 0.000   0 0.015
OSHB18 18/12/2014 Call 7.500 2.115 2.115 0.000   0 2.115
OSHB28 18/12/2014 Put 7.500 0.020 0.020 0.000   120 0.020
OSHBY7 18/12/2014 Call 7.510 2.105 2.105 0.000   0 2.105
OSHBZ7 18/12/2014 Put 7.510 0.020 0.020 0.000   770 0.020
OSHTG9 18/12/2014 Call 7.750 1.870 1.870 0.000   0 1.870
OSHTH9 18/12/2014 Put 7.750 0.030 0.030 0.000   312 0.030
OSHC27 18/12/2014 Call 7.760 1.860 1.860 0.000   0 1.860
OSHC17 18/12/2014 Put 7.760 0.030 0.030 0.000   130 0.030
OSHZT7 18/12/2014 Call 8.000 1.630 1.630 0.000   130 1.630
OSHZU7 18/12/2014 Put 8.000 0.040 0.040 0.000   475 0.040
OSHC37 18/12/2014 Call 8.010 1.625 1.625 0.000   0 1.625
OSHC47 18/12/2014 Put 8.010 0.040 0.040 0.000   130 0.040
OSHTS9 18/12/2014 Call 8.250 1.395 1.395 0.000   0 1.395
OSHTT9 18/12/2014 Put 8.250 0.050 0.050 0.000   265 0.050
OSHB38 18/12/2014 Call 8.500 1.170 1.170 0.000   0 1.170
OSHB48 18/12/2014 Put 8.500 0.070 0.070 0.000   1,027 0.070
OSHTO9 18/12/2014 Call 8.750 0.955 0.955 0.000   60 0.955
OSHTP9 18/12/2014 Put 8.750 0.105 0.105 0.000   0 0.105
OSHCN7 18/12/2014 Call 8.760 0.945 0.945 0.000   70 0.945
OSHCM7 18/12/2014 Put 8.760 0.105 0.105 0.000   0 0.105
OSHBZ8 18/12/2014 Call 9.000 0.755 0.755 0.000   558 0.755
OSHC18 18/12/2014 Put 9.000 0.150 0.150 0.000   337 0.150
OSHTI9 18/12/2014 Call 9.250 0.575 0.575 0.000   470 0.575
OSHTJ9 18/12/2014 Put 9.250 0.220 0.220 0.000   0 0.220
OSHIL8 18/12/2014 Call 9.500 0.420 0.420 0.000 400 2,653 0.420
OSHIM8 18/12/2014 Put 9.500 0.315 0.315 0.000   20 0.315
OSHTM9 18/12/2014 Call 9.750 0.295 0.295 0.000   5,192 0.295
OSHTN9 18/12/2014 Put 9.750 0.440 0.440 0.000   0 0.440
OSHL78 18/12/2014 Call 10.000 0.200 0.200 0.000   2,586 0.200
OSHL88 18/12/2014 Put 10.000 0.600 0.600 0.000   0 0.600
OSHWJ9 18/12/2014 Call 10.250 0.125 0.125 0.000   325 0.125
OSHWK9 18/12/2014 Put 10.250 0.785 0.785 0.000   0 0.785
OSHDW9 18/12/2014 Call 10.500 0.075 0.075 0.000   125 0.075
OSHDX9 18/12/2014 Put 10.500 1.000 1.000 0.000   10 1.000
OSHYC9 18/12/2014 Call 10.750 0.045 0.045 0.000   5 0.045
OSHYD9 18/12/2014 Put 10.750 1.230 1.230 0.000   0 1.230
OSHN19 18/12/2014 Call 11.000 0.030 0.030 0.000   0 0.030
OSHN29 18/12/2014 Put 11.000 1.470 1.470 0.000   0 1.470
OSHDV7 18/12/2014 Call 11.250 0.020 0.020 0.000   0 0.020
OSHDW7 18/12/2014 Put 11.250 1.715 1.715 0.000   0 1.715
OSHFM7 18/12/2014 Call 11.500 0.020 0.020 0.000   0 0.020
OSHFN7 18/12/2014 Put 11.500 1.965 1.965 0.000   0 1.965
OSHJL7 29/01/2015 Call 0.010 9.625 9.625 0.000   0 9.625
OSHJM7 29/01/2015 Call 7.500 2.145 2.145 0.000   0 2.145
OSHJN7 29/01/2015 Put 7.500 0.025 0.025 0.000   0 0.025
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 1.670 1.670 0.000   0 1.670
OSHIR7 29/01/2015 Put 8.000 0.050 0.050 0.000   0 0.050
OSHJB7 29/01/2015 Call 8.250 1.440 1.440 0.000   0 1.440
OSHJC7 29/01/2015 Put 8.250 0.070 0.070 0.000   130 0.070
OSHJH7 29/01/2015 Call 8.500 1.225 1.225 0.000   0 1.225
OSHJI7 29/01/2015 Put 8.500 0.100 0.100 0.000   0 0.100
OSHJ17 29/01/2015 Call 8.750 1.015 1.015 0.000   0 1.015
OSHJ27 29/01/2015 Put 8.750 0.140 0.140 0.000   0 0.140
OSHIW7 29/01/2015 Call 9.000 0.825 0.825 0.000   20 0.825
OSHIX7 29/01/2015 Put 9.000 0.195 0.195 0.000   0 0.195
OSHJD7 29/01/2015 Call 9.250 0.650 0.650 0.000   0 0.650
OSHJE7 29/01/2015 Put 9.250 0.275 0.275 0.000   0 0.275
OSHJJ7 29/01/2015 Call 9.500 0.500 0.500 0.000   0 0.500
OSHJK7 29/01/2015 Put 9.500 0.370 0.370 0.000   0 0.370
OSHJ37 29/01/2015 Call 9.750 0.370 0.370 0.000   0 0.370
OSHJ47 29/01/2015 Put 9.750 0.495 0.495 0.000   0 0.495
OSHIU7 29/01/2015 Call 10.000 0.265 0.265 0.000   0 0.265
OSHIV7 29/01/2015 Put 10.000 0.645 0.645 0.000   0 0.645
OSHJ97 29/01/2015 Call 10.250 0.180 0.180 0.000   0 0.180
OSHJA7 29/01/2015 Put 10.250 0.820 0.820 0.000   0 0.820
OSHJF7 29/01/2015 Call 10.500 0.120 0.120 0.000   0 0.120
OSHJG7 29/01/2015 Put 10.500 1.020 1.020 0.000   0 1.020
OSHJ57 29/01/2015 Call 10.750 0.075 0.075 0.000   0 0.075
OSHJ67 29/01/2015 Put 10.750 1.240 1.240 0.000   0 1.240
OSHIS7 29/01/2015 Call 11.000 0.050 0.050 0.000   0 0.050
OSHIT7 29/01/2015 Put 11.000 1.475 1.475 0.000   0 1.475
OSHJ77 29/01/2015 Call 11.250 0.030 0.030 0.000   0 0.030
OSHJ87 29/01/2015 Put 11.250 1.720 1.720 0.000   0 1.720
OSHZ89 26/03/2015 Call 0.010 9.640 9.640 0.000   9,974 9.640
OSHYX8 26/03/2015 Call 6.000 3.615 3.615 0.000   0 3.615
OSHYZ8 26/03/2015 Put 6.000 0.010 0.010 0.000   0 0.010
OSHYR8 26/03/2015 Call 6.500 3.125 3.125 0.000   0 3.125
OSHYS8 26/03/2015 Put 6.500 0.025 0.025 0.000   600 0.025
OSHYQ9 26/03/2015 Call 6.750 2.885 2.885 0.000   0 2.885
OSHYR9 26/03/2015 Put 6.750 0.030 0.030 0.000   0 0.030
OSHZ38 26/03/2015 Call 7.000 2.645 2.645 0.000   80 2.645
OSHZ48 26/03/2015 Put 7.000 0.035 0.035 0.000   300 0.035
OSHC57 26/03/2015 Call 7.010 2.625 2.625 0.000   0 2.625
OSHC67 26/03/2015 Put 7.010 0.035 0.035 0.000   0 0.035
OSHYW9 26/03/2015 Call 7.250 2.410 2.410 0.000   0 2.410
OSHYX9 26/03/2015 Put 7.250 0.040 0.040 0.000   300 0.040
OSHC87 26/03/2015 Call 7.260 2.390 2.390 0.000   0 2.390
OSHC77 26/03/2015 Put 7.260 0.040 0.040 0.000   0 0.040
OSHYP8 26/03/2015 Call 7.500 2.175 2.175 0.000   0 2.175
OSHYQ8 26/03/2015 Put 7.500 0.050 0.050 0.000   0 0.050
OSHC97 26/03/2015 Call 7.510 2.155 2.155 0.000   0 2.155
OSHCF7 26/03/2015 Put 7.510 0.050 0.050 0.000   0 0.050
OSHYS9 26/03/2015 Call 7.750 1.945 1.945 0.000   0 1.945
OSHYT9 26/03/2015 Put 7.750 0.065 0.065 0.000   0 0.065
OSHCH7 26/03/2015 Call 7.760 1.925 1.925 0.000   0 1.925
OSHCG7 26/03/2015 Put 7.760 0.065 0.065 0.000   500 0.065
OSHZ18 26/03/2015 Call 8.000 1.720 1.720 0.000   0 1.720
OSHZ28 26/03/2015 Put 8.000 0.085 0.085 0.000   0 0.085
OSHCI7 26/03/2015 Call 8.010 1.700 1.700 0.000   0 1.700
OSHCJ7 26/03/2015 Put 8.010 0.090 0.090 0.000   223 0.090
OSHZ29 26/03/2015 Call 8.250 1.495 1.495 0.000 237 297 1.495
OSHZ39 26/03/2015 Put 8.250 0.115 0.115 0.000   410 0.115
OSHYN8 26/03/2015 Call 8.500 1.285 1.285 0.000   60 1.285
OSHYO8 26/03/2015 Put 8.500 0.155 0.155 0.000   20 0.155
OSHZ69 26/03/2015 Call 8.750 1.085 1.085 0.000   0 1.085
OSHZ79 26/03/2015 Put 8.750 0.205 0.205 0.000   100 0.205
OSHYT8 26/03/2015 Call 9.000 0.900 0.900 0.000   60 0.900
OSHYU8 26/03/2015 Put 9.000 0.270 0.270 0.240 237 237 0.270
OSHYZ9 26/03/2015 Call 9.250 0.735 0.735 0.000   164 0.735
OSHZ19 26/03/2015 Put 9.250 0.350 0.350 0.000   30 0.350
OSHYL8 26/03/2015 Call 9.500 0.585 0.585 0.000   531 0.585
OSHYM8 26/03/2015 Put 9.500 0.455 0.455 0.000   235 0.455
OSHZ49 26/03/2015 Call 9.750 0.460 0.460 0.000 400 250 0.460
OSHZ59 26/03/2015 Put 9.750 0.580 0.580 0.000   50 0.580
OSHC49 26/03/2015 Call 10.000 0.355 0.355 0.000   66 0.355
OSHC59 26/03/2015 Put 10.000 0.725 0.725 0.000   42 0.725
OSHYU9 26/03/2015 Call 10.250 0.270 0.270 0.000   0 0.270
OSHYV9 26/03/2015 Put 10.250 0.890 0.890 0.000   0 0.890
OSHDY9 26/03/2015 Call 10.500 0.195 0.195 0.000   150 0.195
OSHDZ9 26/03/2015 Put 10.500 1.075 1.075 0.000   0 1.075
OSHBS7 26/03/2015 Call 10.750 0.140 0.140 0.000   0 0.140
OSHBT7 26/03/2015 Put 10.750 1.280 1.280 0.000   0 1.280
OSHN39 26/03/2015 Call 11.000 0.100 0.100 0.000   0 0.100
OSHN49 26/03/2015 Put 11.000 1.500 1.500 0.000   0 1.500
OSHDX7 26/03/2015 Call 11.250 0.070 0.070 0.000   0 0.070
OSHDY7 26/03/2015 Put 11.250 1.730 1.730 0.000   0 1.730
OSHFO7 26/03/2015 Call 11.500 0.045 0.045 0.000   0 0.045
OSHFP7 26/03/2015 Put 11.500 1.975 1.975 0.000   0 1.975
OSHIL7 26/03/2015 Call 12.010 0.020 0.020 0.000   0 0.020
OSHIK7 26/03/2015 Put 12.010 2.355 2.355 0.000   85 2.355
OSHI67 25/06/2015 Call 0.010 9.700 9.700 0.000   0 9.700
OSHE78 25/06/2015 Call 5.500 4.120 4.120 0.000   0 4.120
OSHE88 25/06/2015 Put 5.500 0.030 0.030 0.000   0 0.030
OSHDW8 25/06/2015 Call 6.000 3.630 3.630 0.000   0 3.630
OSHDX8 25/06/2015 Put 6.000 0.035 0.035 0.000   0 0.035
OSHE98 25/06/2015 Call 6.500 3.145 3.145 0.000   0 3.145
OSHEF8 25/06/2015 Put 6.500 0.045 0.045 0.000   0 0.045
OSHE18 25/06/2015 Call 7.000 2.670 2.670 0.000   0 2.670
OSHE28 25/06/2015 Put 7.000 0.065 0.065 0.000   0 0.065
OSHE38 25/06/2015 Call 7.500 2.210 2.210 0.000   0 2.210
OSHE48 25/06/2015 Put 7.500 0.100 0.100 0.000   50 0.100
OSHI97 25/06/2015 Call 7.750 1.990 1.990 0.000   0 1.990
OSHIF7 25/06/2015 Put 7.750 0.120 0.120 0.000   0 0.120
OSHEG8 25/06/2015 Call 8.000 1.780 1.780 0.000   0 1.780
OSHEH8 25/06/2015 Put 8.000 0.150 0.150 0.000   0 0.150
OSHGN7 25/06/2015 Call 8.250 1.575 1.575 0.000   0 1.575
OSHGO7 25/06/2015 Put 8.250 0.185 0.185 0.000   0 0.185
OSHE58 25/06/2015 Call 8.500 1.385 1.385 0.000   0 1.385
OSHE68 25/06/2015 Put 8.500 0.230 0.230 0.000   600 0.230
OSHCO7 25/06/2015 Call 8.750 1.200 1.200 0.000   0 1.200
OSHCP7 25/06/2015 Put 8.750 0.295 0.295 0.000   0 0.295
OSHEJ8 25/06/2015 Call 9.000 1.030 1.030 0.000   70 1.030
OSHEK8 25/06/2015 Put 9.000 0.365 0.365 0.000   0 0.365
OSHGL7 25/06/2015 Call 9.250 0.870 0.870 0.000   0 0.870
OSHGM7 25/06/2015 Put 9.250 0.455 0.455 0.000   0 0.455
OSHIN8 25/06/2015 Call 9.500 0.725 0.725 0.000   0 0.725
OSHIO8 25/06/2015 Put 9.500 0.560 0.560 0.000   0 0.560
OSHG77 25/06/2015 Call 9.750 0.600 0.600 0.000   0 0.600
OSHG87 25/06/2015 Put 9.750 0.680 0.680 0.000   0 0.680
OSHL98 25/06/2015 Call 10.000 0.490 0.490 0.000   530 0.490
OSHLA8 25/06/2015 Put 10.000 0.825 0.825 0.000   0 0.825
OSHGP7 25/06/2015 Call 10.250 0.395 0.395 0.000   0 0.395
OSHGQ7 25/06/2015 Put 10.250 0.980 0.980 0.000   0 0.980
OSHE19 25/06/2015 Call 10.500 0.315 0.315 0.000   0 0.315
OSHE29 25/06/2015 Put 10.500 1.150 1.150 0.000   50 1.150
OSHG97 25/06/2015 Call 10.750 0.245 0.245 0.000   0 0.245
OSHGK7 25/06/2015 Put 10.750 1.335 1.335 0.000   0 1.335
OSHN59 25/06/2015 Call 11.000 0.190 0.190 0.000   45 0.190
OSHN69 25/06/2015 Put 11.000 1.540 1.540 0.000   10 1.540
OSHGR7 25/06/2015 Call 11.250 0.150 0.150 0.000   0 0.150
OSHGS7 25/06/2015 Put 11.250 1.755 1.755 0.000   0 1.755
OSHD57 25/06/2015 Call 11.500 0.115 0.115 0.000   0 0.115
OSHD67 25/06/2015 Put 11.500 1.985 1.985 0.000   0 1.985
OSHFQ7 25/06/2015 Call 12.000 0.070 0.070 0.000   0 0.070
OSHFR7 25/06/2015 Put 12.000 2.465 2.465 0.000   0 2.465
OSHSS9 24/09/2015 Call 6.000 3.670 3.670 0.000   0 3.670
OSHST9 24/09/2015 Put 6.000 0.007 0.007 0.000   0 0.007
OSHPX9 24/09/2015 Call 6.500 3.190 3.190 0.000   0 3.190
OSHPY9 24/09/2015 Put 6.500 0.020 0.020 0.000   0 0.020
OSHPS9 24/09/2015 Call 7.000 2.730 2.730 0.000   0 2.730
OSHPT9 24/09/2015 Put 7.000 0.040 0.040 0.000   0 0.040
OSHP89 24/09/2015 Call 7.500 2.285 2.285 0.000   0 2.285
OSHP99 24/09/2015 Put 7.500 0.085 0.085 0.000   0 0.085
OSHPQ9 24/09/2015 Call 8.000 1.865 1.865 0.000   0 1.865
OSHPR9 24/09/2015 Put 8.000 0.155 0.155 0.000   0 0.155
OSHP49 24/09/2015 Call 8.500 1.485 1.485 0.000   0 1.485
OSHP59 24/09/2015 Put 8.500 0.270 0.270 0.000   0 0.270
OSHPO9 24/09/2015 Call 9.000 1.145 1.145 0.000   0 1.145
OSHPP9 24/09/2015 Put 9.000 0.425 0.425 0.000   0 0.425
OSHP69 24/09/2015 Call 9.500 0.855 0.855 0.000   0 0.855
OSHP79 24/09/2015 Put 9.500 0.630 0.630 0.000   0 0.630
OSHPK9 24/09/2015 Call 10.000 0.620 0.620 0.000   0 0.620
OSHPL9 24/09/2015 Put 10.000 0.895 0.895 0.000   0 0.895
OSHP29 24/09/2015 Call 10.500 0.435 0.435 0.000   0 0.435
OSHP39 24/09/2015 Put 10.500 1.210 1.210 0.000   0 1.210
OSHPM9 24/09/2015 Call 11.000 0.290 0.290 0.000   0 0.290
OSHPN9 24/09/2015 Put 11.000 1.585 1.585 0.000   0 1.585
OSHD77 24/09/2015 Call 11.500 0.185 0.185 0.000   0 0.185
OSHD87 24/09/2015 Put 11.500 2.005 2.005 0.000   0 2.005
OSHFS7 24/09/2015 Call 12.000 0.115 0.115 0.000   0 0.115
OSHFT7 24/09/2015 Put 12.000 2.475 2.475 0.000   0 2.475
OSHTD8 17/12/2015 Call 6.500 3.250 3.250 0.000   0 3.250
OSHTE8 17/12/2015 Put 6.500 0.085 0.085 0.000   600 0.085
OSHGT7 17/12/2015 Call 7.500 2.415 2.415 0.000   0 2.415
OSHGU7 17/12/2015 Put 7.500 0.225 0.225 0.000   0 0.225
OSHT98 17/12/2015 Call 8.000 2.035 2.035 0.000   45 2.035
OSHTA8 17/12/2015 Put 8.000 0.335 0.335 0.000   100 0.335
OSHGV7 17/12/2015 Call 8.500 1.690 1.690 0.000   0 1.690
OSHGW7 17/12/2015 Put 8.500 0.475 0.475 0.000   0 0.475
OSHI27 17/12/2015 Call 9.000 1.375 1.375 0.000   0 1.375
OSHI37 17/12/2015 Put 9.000 0.655 0.655 0.000   0 0.655
OSHUS8 17/12/2015 Call 9.500 1.100 1.100 0.000   679 1.100
OSHUT8 17/12/2015 Put 9.500 0.870 0.870 0.000   0 0.870
OSHGZ7 17/12/2015 Call 10.000 0.865 0.865 0.000   0 0.865
OSHI17 17/12/2015 Put 10.000 1.125 1.125 0.000   0 1.125
OSHE39 17/12/2015 Call 10.500 0.665 0.665 0.000   50 0.665
OSHE49 17/12/2015 Put 10.500 1.420 1.420 0.000   0 1.420
OSHGX7 17/12/2015 Call 11.000 0.495 0.495 0.000   0 0.495
OSHGY7 17/12/2015 Put 11.000 1.755 1.755 0.000   0 1.755
OSHI47 17/12/2015 Call 11.500 0.360 0.360 0.000   0 0.360
OSHI57 17/12/2015 Put 11.500 2.125 2.125 0.000   0 2.125
OSHI77 17/12/2015 Call 12.000 0.255 0.255 0.000   0 0.255
OSHI87 17/12/2015 Put 12.000 2.540 2.540 0.000   0 2.540
OSHGS9 23/06/2016 Call 6.000 3.785 3.785 0.000   0 3.785
OSHGT9 23/06/2016 Put 6.000 0.100 0.100 0.000   100 0.100
OSHFZ7 22/12/2016 Call 7.000 3.010 3.010 0.000   0 3.010
OSHFY7 22/12/2016 Put 7.000 0.230 0.230 0.000   0 0.230
OSHG17 22/12/2016 Call 8.000 2.310 2.310 0.000   0 2.310
OSHG27 22/12/2016 Put 8.000 0.470 0.470 0.000   0 0.470
OSHTY9 22/12/2016 Call 9.000 1.720 1.720 0.000   369 1.720
OSHTZ9 22/12/2016 Put 9.000 0.830 0.830 0.000   0 0.830
OSHG47 22/12/2016 Call 10.000 1.240 1.240 0.000   0 1.240
OSHG37 22/12/2016 Put 10.000 1.315 1.315 0.000   0 1.315
OSHV79 22/12/2016 Call 10.500 1.050 1.050 0.000   80 1.050
OSHV89 22/12/2016 Put 10.500 1.605 1.605 0.000   0 1.605
OSHFU7 22/12/2016 Call 11.000 0.875 0.875 0.000   0 0.875
OSHFV7 22/12/2016 Put 11.000 1.930 1.930 0.000   0 1.930
OSHFX7 22/12/2016 Call 12.000 0.600 0.600 0.000   0 0.600
OSHFW7 22/12/2016 Put 12.000 2.660 2.660 0.000   0 2.660

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.