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 8.090 Up 0.090 8.060 8.120 8.100 8.120 8.030 2,420,771 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
OSHS98 30/05/2013 Call 0.010 8.085 8.085 0.000   0 8.085
OSHZC8 30/05/2013 Call 5.000 3.095 3.095 3.090 1,001 1,001 3.095
OSHS18 30/05/2013 Call 5.250 2.845 2.845 0.000   0 2.845
OSHRK8 30/05/2013 Call 5.500 2.595 2.595 0.000   0 2.595
OSHRG8 30/05/2013 Call 5.750 2.345 2.345 0.000   0 2.345
OSHS78 30/05/2013 Call 6.000 2.095 2.095 0.000   0 2.095
OSHRY8 30/05/2013 Call 6.250 1.845 1.845 0.000   0 1.845
OSHR98 30/05/2013 Call 6.500 1.595 1.595 0.000   0 1.595
OSHRQ8 30/05/2013 Call 6.750 1.345 1.345 0.000   0 1.345
OSHWB8 30/05/2013 Call 6.760 1.345 1.345 0.000   0 1.345
OSHS38 30/05/2013 Call 7.000 1.095 1.095 0.000   0 1.095
OSHY18 30/05/2013 Call 7.010 1.090 1.090 0.000   0 1.090
OSHRO8 30/05/2013 Call 7.250 0.845 0.845 0.000   5,091 0.845
OSHY48 30/05/2013 Call 7.260 0.840 0.840 0.000   50 0.840
OSHRI8 30/05/2013 Call 7.500 0.600 0.600 0.000   9,128 0.600
OSHRW8 30/05/2013 Call 7.750 0.370 0.370 0.000   10,264 0.370
OSHC19 30/05/2013 Call 7.760 0.365 0.365 0.000   0 0.365
OSHS58 30/05/2013 Call 8.000 0.175 0.175 0.165 200 5,151 0.175
OSHC29 30/05/2013 Call 8.010 0.175 0.175 0.000   0 0.175
OSHRM8 30/05/2013 Call 8.250 0.065 0.065 0.000   1,719 0.065
OSHC79 30/05/2013 Call 8.260 0.065 0.065 0.000   200 0.065
OSHRU8 30/05/2013 Call 8.500 0.020 0.020 0.000   4,120 0.020
OSHC89 30/05/2013 Call 8.510 0.025 0.025 0.000   0 0.025
OSHRS8 30/05/2013 Call 8.750 0.010 0.010 0.000   389 0.010
OSHSI8 30/05/2013 Call 9.000 0.003 0.003 0.000   0 0.003
OSHVN8 30/05/2013 Call 9.250 0.001 0.001 0.000   0 0.001
OSHVV8 30/05/2013 Call 9.500 0.000 0.000 0.000   0 0.000
OSHXN8 30/05/2013 Call 9.750 0.000 0.000 0.000   0 0.000
OSHEI8 27/06/2013 Call 0.010 8.100 8.100 0.000   12,314 8.100
OSHCR8 27/06/2013 Call 4.600 3.505 3.505 0.000   0 3.505
OSHXJ7 27/06/2013 Call 4.800 3.305 3.305 0.000   0 3.305
OSHDQ8 27/06/2013 Call 4.900 3.205 3.205 0.000   0 3.205
OSHXL7 27/06/2013 Call 5.000 3.105 3.105 0.000   0 3.105
OSHDK8 27/06/2013 Call 5.250 2.855 2.855 0.000   0 2.855
OSHXC7 27/06/2013 Call 5.500 2.605 2.605 0.000   0 2.605
OSHD88 27/06/2013 Call 5.750 2.355 2.355 0.000   56 2.355
OSHZM8 27/06/2013 Call 5.760 2.355 2.355 0.000   0 2.355
OSHXR7 27/06/2013 Call 6.000 2.105 2.105 0.000   0 2.105
OSHZP8 27/06/2013 Call 6.010 2.100 2.100 0.000   0 2.100
OSHDM8 27/06/2013 Call 6.250 1.855 1.855 0.000   100 1.855
OSHZQ8 27/06/2013 Call 6.260 1.850 1.850 0.000   0 1.850
OSHXF7 27/06/2013 Call 6.500 1.610 1.610 0.000   0 1.610
OSHMS8 27/06/2013 Call 6.510 1.615 1.615 0.000   0 1.615
OSHD48 27/06/2013 Call 6.750 1.360 1.360 0.000   100 1.360
OSHMV8 27/06/2013 Call 6.760 1.365 1.365 0.000   25 1.365
OSHXP7 27/06/2013 Call 7.000 1.110 1.110 0.000   6,850 1.110
OSHMW8 27/06/2013 Call 7.010 1.120 1.120 0.000   417 1.120
OSHDO8 27/06/2013 Call 7.250 0.870 0.870 0.000   728 0.870
OSHMZ8 27/06/2013 Call 7.260 0.880 0.880 0.000   445 0.880
OSHXH7 27/06/2013 Call 7.500 0.650 0.650 0.000   3,030 0.650
OSHD68 27/06/2013 Call 7.750 0.455 0.455 0.000   9,778 0.455
OSHXN7 27/06/2013 Call 8.000 0.285 0.285 0.290 14 7,673 0.285
OSHN18 27/06/2013 Call 8.010 0.290 0.290 0.000   365 0.290
OSHDS8 27/06/2013 Call 8.250 0.165 0.165 0.000   3,805 0.165
OSHN48 27/06/2013 Call 8.260 0.160 0.160 0.000   400 0.160
OSHXT7 27/06/2013 Call 8.500 0.085 0.085 0.000   1,537 0.085
OSHN58 27/06/2013 Call 8.510 0.085 0.085 0.000   0 0.085
OSHG78 27/06/2013 Call 8.750 0.045 0.045 0.000   0 0.045
OSHN88 27/06/2013 Call 8.760 0.040 0.040 0.000   60 0.040
OSHBR8 27/06/2013 Call 9.000 0.020 0.020 0.000   0 0.020
OSHJ88 27/06/2013 Call 9.250 0.007 0.007 0.000   30 0.007
OSHKW8 27/06/2013 Call 9.500 0.002 0.002 0.000   30 0.002
OSHXP8 27/06/2013 Call 9.750 0.001 0.001 0.000   0 0.001
OSHUP8 25/07/2013 Call 0.010 8.120 8.120 0.000   0 8.120
OSHZE8 25/07/2013 Call 5.000 3.115 3.115 0.000   0 3.115
OSHU38 25/07/2013 Call 5.250 2.865 2.865 0.000   0 2.865
OSHTY8 25/07/2013 Call 5.500 2.615 2.615 0.000   0 2.615
OSHUD8 25/07/2013 Call 5.750 2.370 2.370 0.000   0 2.370
OSHU98 25/07/2013 Call 6.000 2.120 2.120 0.000   0 2.120
OSHU58 25/07/2013 Call 6.250 1.870 1.870 0.000   0 1.870
OSHU18 25/07/2013 Call 6.500 1.625 1.625 0.000   0 1.625
OSHUF8 25/07/2013 Call 6.750 1.380 1.380 0.000   0 1.380
OSHZ98 25/07/2013 Call 6.760 1.380 1.380 0.000   0 1.380
OSHUB8 25/07/2013 Call 7.000 1.145 1.145 0.000   0 1.145
OSHXG8 25/07/2013 Call 7.010 1.155 1.155 0.000   0 1.155
OSHTW8 25/07/2013 Call 7.250 0.920 0.920 0.000   35 0.920
OSHCF9 25/07/2013 Call 7.260 0.915 0.915 0.000   0 0.915
OSHUN8 25/07/2013 Call 7.500 0.725 0.725 0.000   130 0.725
OSHCI9 25/07/2013 Call 7.510 0.720 0.720 0.000   0 0.720
OSHUH8 25/07/2013 Call 7.750 0.530 0.530 0.000   4,195 0.530
OSHCJ9 25/07/2013 Call 7.760 0.535 0.535 0.000   0 0.535
OSHU78 25/07/2013 Call 8.000 0.370 0.370 0.000   3,091 0.370
OSHCM9 25/07/2013 Call 8.010 0.375 0.375 0.000   200 0.375
OSHTU8 25/07/2013 Call 8.250 0.245 0.245 0.000   1,550 0.245
OSHCN9 25/07/2013 Call 8.260 0.240 0.240 0.000   0 0.240
OSHUL8 25/07/2013 Call 8.500 0.150 0.150 0.000   1,000 0.150
OSHCQ9 25/07/2013 Call 8.510 0.150 0.150 0.000   0 0.150
OSHUJ8 25/07/2013 Call 8.750 0.090 0.090 0.000   0 0.090
OSHCR9 25/07/2013 Call 8.760 0.095 0.095 0.000   0 0.095
OSHUQ8 25/07/2013 Call 9.000 0.050 0.050 0.000   0 0.050
OSHCU9 25/07/2013 Call 9.010 0.055 0.055 0.000   0 0.055
OSHVP8 25/07/2013 Call 9.250 0.025 0.025 0.000   0 0.025
OSHVX8 25/07/2013 Call 9.500 0.010 0.010 0.000   0 0.010
OSHXR8 25/07/2013 Call 9.750 0.006 0.006 0.000   0 0.006
OSHX78 29/08/2013 Call 0.010 8.140 8.140 0.000   0 8.140
OSHZG8 29/08/2013 Call 5.000 3.130 3.130 0.000   0 3.130
OSHZI8 29/08/2013 Call 5.250 2.885 2.885 0.000   0 2.885
OSHWS8 29/08/2013 Call 5.500 2.645 2.645 0.000   0 2.645
OSHX38 29/08/2013 Call 5.750 2.400 2.400 0.000   0 2.400
OSHWG8 29/08/2013 Call 6.000 2.155 2.155 0.000   0 2.155
OSHWM8 29/08/2013 Call 6.250 1.910 1.910 0.000   0 1.910
OSHWW8 29/08/2013 Call 6.500 1.665 1.665 0.000   0 1.665
OSHWY8 29/08/2013 Call 6.750 1.440 1.440 0.000   0 1.440
OSHZA8 29/08/2013 Call 6.760 1.415 1.415 0.000   0 1.415
OSHWC8 29/08/2013 Call 7.000 1.220 1.220 0.000   0 1.220
OSHXH8 29/08/2013 Call 7.010 1.200 1.200 0.000   0 1.200
OSHWO8 29/08/2013 Call 7.250 1.010 1.010 0.000   0 1.010
OSHWU8 29/08/2013 Call 7.500 0.820 0.820 0.000   307 0.820
OSHX18 29/08/2013 Call 7.750 0.645 0.645 0.000   190 0.645
OSHWK8 29/08/2013 Call 8.000 0.490 0.490 0.000   1,020 0.490
OSHWQ8 29/08/2013 Call 8.250 0.360 0.360 0.000   0 0.360
OSHX58 29/08/2013 Call 8.500 0.250 0.250 0.000   400 0.250
OSHWE8 29/08/2013 Call 8.750 0.170 0.170 0.000   0 0.170
OSHWI8 29/08/2013 Call 9.000 0.110 0.110 0.000   0 0.110
OSHX88 29/08/2013 Call 9.250 0.065 0.065 0.000   0 0.065
OSHXA8 29/08/2013 Call 9.500 0.035 0.035 0.000   48 0.035
OSHXT8 29/08/2013 Call 9.750 0.030 0.030 0.000   0 0.030
OSHMP8 26/09/2013 Call 0.010 8.140 8.140 0.000   0 8.140
OSHCT8 26/09/2013 Call 4.600 3.535 3.535 0.000   0 3.535
OSHXV7 26/09/2013 Call 4.800 3.335 3.335 0.000   0 3.335
OSHY77 26/09/2013 Call 5.000 3.140 3.140 0.000   0 3.140
OSHQG8 26/09/2013 Call 5.250 2.890 2.890 0.000   0 2.890
OSHY37 26/09/2013 Call 5.500 2.650 2.650 0.000   0 2.650
OSHLR8 26/09/2013 Call 5.750 2.405 2.405 0.000   0 2.405
OSHY17 26/09/2013 Call 6.000 2.165 2.165 0.000   0 2.165
OSHLT8 26/09/2013 Call 6.250 1.920 1.920 0.000   75 1.920
OSHYD7 26/09/2013 Call 6.500 1.685 1.685 0.000   0 1.685
OSHM38 26/09/2013 Call 6.750 1.460 1.460 0.000   175 1.460
OSHXY7 26/09/2013 Call 7.000 1.245 1.245 0.000   0 1.245
OSHW98 26/09/2013 Call 7.010 1.210 1.210 0.000   0 1.210
OSHM18 26/09/2013 Call 7.250 1.040 1.040 0.000   0 1.040
OSHW68 26/09/2013 Call 7.260 0.995 0.995 0.000   0 0.995
OSHYB7 26/09/2013 Call 7.500 0.855 0.855 0.000   3,560 0.855
OSHM58 26/09/2013 Call 7.750 0.680 0.680 0.000   140 0.680
OSHY57 26/09/2013 Call 8.000 0.525 0.525 0.000   7,060 0.525
OSHV78 26/09/2013 Call 8.010 0.490 0.490 0.000   360 0.490
OSHLY8 26/09/2013 Call 8.250 0.395 0.395 0.000   2,510 0.395
OSHVA8 26/09/2013 Call 8.260 0.365 0.365 0.000   0 0.365
OSHY97 26/09/2013 Call 8.500 0.280 0.280 0.000   895 0.280
OSHVB8 26/09/2013 Call 8.510 0.270 0.270 0.000   80 0.270
OSHM78 26/09/2013 Call 8.750 0.210 0.210 0.000   30 0.210
OSHVE8 26/09/2013 Call 8.760 0.185 0.185 0.000   0 0.185
OSHBT8 26/09/2013 Call 9.000 0.150 0.150 0.000   150 0.150
OSHVF8 26/09/2013 Call 9.010 0.125 0.125 0.000   0 0.125
OSHLW8 26/09/2013 Call 9.250 0.100 0.100 0.000   0 0.100
OSHVI8 26/09/2013 Call 9.260 0.080 0.080 0.000   0 0.080
OSHI88 26/09/2013 Call 9.500 0.070 0.070 0.000   0 0.070
OSHXV8 26/09/2013 Call 9.750 0.045 0.045 0.000   0 0.045
OSHKY8 26/09/2013 Call 10.000 0.030 0.030 0.000   30 0.030
OSHBU9 24/10/2013 Call 0.010 8.155 8.155 0.000   0 8.155
OSHZY8 24/10/2013 Call 5.500 2.650 2.650 0.000   0 2.650
OSHB89 24/10/2013 Call 5.750 2.415 2.415 0.000   0 2.415
OSHBL9 24/10/2013 Call 6.000 2.170 2.170 0.000   0 2.170
OSHZS8 24/10/2013 Call 6.250 1.935 1.935 0.000   0 1.935
OSHZW8 24/10/2013 Call 6.500 1.705 1.705 0.000   0 1.705
OSHBF9 24/10/2013 Call 6.750 1.485 1.485 0.000   0 1.485
OSHBQ9 24/10/2013 Call 7.000 1.275 1.275 0.000   0 1.275
OSHZU8 24/10/2013 Call 7.250 1.075 1.075 0.000   0 1.075
OSHB49 24/10/2013 Call 7.500 0.885 0.885 0.000   0 0.885
OSHBH9 24/10/2013 Call 7.750 0.725 0.725 0.000   0 0.725
OSHBO9 24/10/2013 Call 8.000 0.575 0.575 0.000   0 0.575
OSHB29 24/10/2013 Call 8.250 0.445 0.445 0.000   0 0.445
OSHB69 24/10/2013 Call 8.500 0.335 0.335 0.000   50 0.335
OSHBJ9 24/10/2013 Call 8.750 0.245 0.245 0.000   0 0.245
OSHBS9 24/10/2013 Call 9.000 0.180 0.180 0.000   0 0.180
OSHBV9 24/10/2013 Call 9.250 0.120 0.120 0.000   0 0.120
OSHBX9 24/10/2013 Call 9.500 0.080 0.080 0.000   0 0.080
OSHCV9 24/10/2013 Call 9.750 0.055 0.055 0.000   0 0.055
OSHTJ8 19/12/2013 Call 0.010 8.190 8.190 0.000   0 8.190
OSHGP7 19/12/2013 Call 3.500 4.625 4.625 0.000   300 4.625
OSHET7 19/12/2013 Call 4.000 4.140 4.140 0.000   0 4.140
OSHEU7 19/12/2013 Call 4.500 3.645 3.645 0.000   250 3.645
OSHCV8 19/12/2013 Call 4.600 3.560 3.560 0.000   0 3.560
OSHYF7 19/12/2013 Call 4.800 3.365 3.365 0.000   0 3.365
OSHEX7 19/12/2013 Call 5.000 3.170 3.170 0.000   1,150 3.170
OSHSY8 19/12/2013 Call 5.250 2.925 2.925 0.000   0 2.925
OSHEY7 19/12/2013 Call 5.500 2.685 2.685 0.000   1,000 2.685
OSHSQ8 19/12/2013 Call 5.750 2.450 2.450 0.000   0 2.450
OSHSL7 19/12/2013 Call 6.000 2.215 2.215 0.000   0 2.215
OSHSW8 19/12/2013 Call 6.250 1.985 1.985 0.000   0 1.985
OSHYH7 19/12/2013 Call 6.500 1.760 1.760 0.000   0 1.760
OSHSO8 19/12/2013 Call 6.750 1.550 1.550 0.000   0 1.550
OSHEJ7 19/12/2013 Call 7.000 1.350 1.350 0.000   32 1.350
OSHSU8 19/12/2013 Call 7.250 1.165 1.165 0.000   40 1.165
OSHEK7 19/12/2013 Call 7.500 0.990 0.990 0.000   109 0.990
OSHSM8 19/12/2013 Call 7.750 0.830 0.830 0.000   160 0.830
OSHEN7 19/12/2013 Call 8.000 0.690 0.690 0.000   386 0.690
OSHUU8 19/12/2013 Call 8.010 0.645 0.645 0.000   35 0.645
OSHSS8 19/12/2013 Call 8.250 0.560 0.560 0.000   0 0.560
OSHUX8 19/12/2013 Call 8.260 0.530 0.530 0.000   0 0.530
OSHEO7 19/12/2013 Call 8.500 0.450 0.450 0.000   435 0.450
OSHUY8 19/12/2013 Call 8.510 0.410 0.410 0.000   0 0.410
OSHSK8 19/12/2013 Call 8.750 0.355 0.355 0.000   180 0.355
OSHV28 19/12/2013 Call 8.760 0.320 0.320 0.000   30 0.320
OSHER7 19/12/2013 Call 9.000 0.275 0.275 0.000   200 0.275
OSHV38 19/12/2013 Call 9.010 0.255 0.255 0.000   0 0.255
OSHVR8 19/12/2013 Call 9.250 0.205 0.205 0.000   80 0.205
OSHV68 19/12/2013 Call 9.260 0.180 0.180 0.000   0 0.180
OSHIF8 19/12/2013 Call 9.500 0.150 0.150 0.000   0 0.150
OSHXY8 19/12/2013 Call 9.750 0.115 0.115 0.000   0 0.115
OSHL18 19/12/2013 Call 10.000 0.070 0.070 0.000   0 0.070
OSHZ58 27/03/2014 Call 0.010 8.230 8.230 0.000   0 8.230
OSHCX8 27/03/2014 Call 4.600 3.585 3.585 0.000   0 3.585
OSHYL7 27/03/2014 Call 4.800 3.395 3.395 0.000   0 3.395
OSHYP7 27/03/2014 Call 5.000 3.200 3.200 0.000   0 3.200
OSHZK8 27/03/2014 Call 5.250 2.940 2.940 0.000   0 2.940
OSHYV7 27/03/2014 Call 5.500 2.735 2.735 0.000   0 2.735
OSHY78 27/03/2014 Call 5.750 2.505 2.505 0.000   0 2.505
OSHYT7 27/03/2014 Call 6.000 2.255 2.255 0.000   0 2.255
OSHYF8 27/03/2014 Call 6.250 2.060 2.060 0.000   0 2.060
OSHYX7 27/03/2014 Call 6.500 1.850 1.850 0.000   0 1.850
OSHY58 27/03/2014 Call 6.750 1.650 1.650 0.000   0 1.650
OSHYR7 27/03/2014 Call 7.000 1.460 1.460 0.000   2 1.460
OSHYD8 27/03/2014 Call 7.250 1.280 1.280 0.000   0 1.280
OSHZ17 27/03/2014 Call 7.500 1.115 1.115 0.000   60 1.115
OSHYB8 27/03/2014 Call 7.750 0.960 0.960 0.000   60 0.960
OSHYN7 27/03/2014 Call 8.000 0.815 0.815 0.000   0 0.815
OSHYH8 27/03/2014 Call 8.250 0.690 0.690 0.000   0 0.690
OSHYJ7 27/03/2014 Call 8.500 0.570 0.570 0.000   0 0.570
OSHY98 27/03/2014 Call 8.750 0.465 0.465 0.000   0 0.465
OSHBV8 27/03/2014 Call 9.000 0.380 0.380 0.000   30 0.380
OSHYJ8 27/03/2014 Call 9.250 0.305 0.305 0.000   0 0.305
OSHIH8 27/03/2014 Call 9.500 0.235 0.235 0.000   50 0.235
OSHCX9 27/03/2014 Call 9.750 0.180 0.180 0.000   0 0.180
OSHL38 27/03/2014 Call 10.000 0.155 0.155 0.000   30 0.155
OSHCZ8 26/06/2014 Call 4.600 3.600 3.600 0.000   0 3.600
OSHZJ7 26/06/2014 Call 4.800 3.415 3.415 0.000   0 3.415
OSHZH7 26/06/2014 Call 5.000 3.230 3.230 0.000   0 3.230
OSHZ97 26/06/2014 Call 5.500 2.780 2.780 0.000   50 2.780
OSHZD7 26/06/2014 Call 6.000 2.335 2.335 0.000   0 2.335
OSHZ77 26/06/2014 Call 6.500 1.925 1.925 0.000   0 1.925
OSHZF7 26/06/2014 Call 7.000 1.555 1.555 0.000   1 1.555
OSHZ57 26/06/2014 Call 7.500 1.220 1.220 0.000   0 1.220
OSHZB7 26/06/2014 Call 8.000 0.925 0.925 0.000   1 0.925
OSHZ37 26/06/2014 Call 8.500 0.685 0.685 0.000   0 0.685
OSHBX8 26/06/2014 Call 9.000 0.485 0.485 0.000   0 0.485
OSHIJ8 26/06/2014 Call 9.500 0.330 0.330 0.000   381 0.330
OSHL58 26/06/2014 Call 10.000 0.220 0.220 0.000   131 0.220
OSHQI8 25/09/2014 Call 5.000 3.265 3.265 0.000   0 3.265
OSHMF8 25/09/2014 Call 5.500 2.820 2.820 0.000   0 2.820
OSHMN8 25/09/2014 Call 6.000 2.395 2.395 0.000   0 2.395
OSHNW7 25/09/2014 Call 6.500 1.985 1.985 0.000   0 1.985
OSHMD8 25/09/2014 Call 7.000 1.625 1.625 0.000   0 1.625
OSHML8 25/09/2014 Call 7.500 1.295 1.295 0.000   0 1.295
OSHMB8 25/09/2014 Call 8.000 1.020 1.020 0.000   105 1.020
OSHMJ8 25/09/2014 Call 8.500 0.785 0.785 0.000   0 0.785
OSHM98 25/09/2014 Call 9.000 0.580 0.580 0.000   0 0.580
OSHMH8 25/09/2014 Call 9.500 0.425 0.425 0.000   0 0.425
OSHMQ8 25/09/2014 Call 10.000 0.305 0.305 0.000   30 0.305
OSHD28 18/12/2014 Call 4.600 3.645 3.645 0.000   0 3.645
OSHZL7 18/12/2014 Call 4.800 3.460 3.460 0.000   0 3.460
OSHZN7 18/12/2014 Call 5.000 3.290 3.290 0.000   0 3.290
OSHZV7 18/12/2014 Call 5.500 2.850 2.850 0.000   0 2.850
OSHZP7 18/12/2014 Call 6.000 2.435 2.435 0.000   0 2.435
OSHZX7 18/12/2014 Call 6.500 2.045 2.045 0.000   0 2.045
OSHZR7 18/12/2014 Call 7.000 1.695 1.695 0.000   0 1.695
OSHB18 18/12/2014 Call 7.500 1.380 1.380 0.000   0 1.380
OSHZT7 18/12/2014 Call 8.000 1.105 1.105 0.000   0 1.105
OSHB38 18/12/2014 Call 8.500 0.865 0.865 0.000   0 0.865
OSHBZ8 18/12/2014 Call 9.000 0.670 0.670 0.000   0 0.670
OSHIL8 18/12/2014 Call 9.500 0.505 0.505 0.000   0 0.505
OSHL78 18/12/2014 Call 10.000 0.380 0.380 0.000   0 0.380
OSHZ68 26/03/2015 Call 5.000 3.320 3.320 0.000   0 3.320
OSHYV8 26/03/2015 Call 5.500 2.890 2.890 0.000   0 2.890
OSHYX8 26/03/2015 Call 6.000 2.490 2.490 0.000   0 2.490
OSHYR8 26/03/2015 Call 6.500 2.115 2.115 0.000   0 2.115
OSHZ38 26/03/2015 Call 7.000 1.775 1.775 0.000   0 1.775
OSHYP8 26/03/2015 Call 7.500 1.470 1.470 0.000   0 1.470
OSHZ18 26/03/2015 Call 8.000 1.200 1.200 0.000   0 1.200
OSHYN8 26/03/2015 Call 8.500 0.970 0.970 0.000   0 0.970
OSHYT8 26/03/2015 Call 9.000 0.775 0.775 0.000   0 0.775
OSHYL8 26/03/2015 Call 9.500 0.610 0.610 0.000   0 0.610
OSHC49 26/03/2015 Call 10.000 0.480 0.480 0.000   0 0.480
OSHDY8 25/06/2015 Call 4.800 3.510 3.510 0.000   0 3.510
OSHDU8 25/06/2015 Call 5.000 3.345 3.345 0.000   0 3.345
OSHE78 25/06/2015 Call 5.500 2.925 2.925 0.000   0 2.925
OSHDW8 25/06/2015 Call 6.000 2.530 2.530 0.000   0 2.530
OSHE98 25/06/2015 Call 6.500 2.175 2.175 0.000   0 2.175
OSHE18 25/06/2015 Call 7.000 1.845 1.845 0.000   0 1.845
OSHE38 25/06/2015 Call 7.500 1.550 1.550 0.000   0 1.550
OSHEG8 25/06/2015 Call 8.000 1.290 1.290 0.000   0 1.290
OSHE58 25/06/2015 Call 8.500 1.070 1.070 0.000   0 1.070
OSHEJ8 25/06/2015 Call 9.000 0.870 0.870 0.000   0 0.870
OSHIN8 25/06/2015 Call 9.500 0.705 0.705 0.000   0 0.705
OSHL98 25/06/2015 Call 10.000 0.565 0.565 0.000   0 0.565
OSHT18 17/12/2015 Call 5.000 3.405 3.405 0.000   0 3.405
OSHTB8 17/12/2015 Call 5.500 3.005 3.005 0.000   0 3.005
OSHT38 17/12/2015 Call 6.000 2.620 2.620 0.000   0 2.620
OSHTD8 17/12/2015 Call 6.500 2.285 2.285 0.000   0 2.285
OSHT58 17/12/2015 Call 7.000 1.970 1.970 0.000   0 1.970
OSHTH8 17/12/2015 Call 7.500 1.690 1.690 0.000   0 1.690
OSHT98 17/12/2015 Call 8.000 1.440 1.440 0.000   0 1.440
OSHTF8 17/12/2015 Call 8.500 1.225 1.225 0.000   0 1.225
OSHT78 17/12/2015 Call 9.000 1.030 1.030 0.000   0 1.030
OSHUS8 17/12/2015 Call 9.500 0.860 0.860 0.000   79 0.860
OSHXC8 17/12/2015 Call 10.000 0.720 0.720 0.000   0 0.720
OSHZD8 30/05/2013 Put 5.000 0.000 0.000 0.000   0 0.000
OSHS28 30/05/2013 Put 5.250 0.000 0.000 0.000   0 0.000
OSHRL8 30/05/2013 Put 5.500 0.000 0.000 0.000   100 0.000
OSHRH8 30/05/2013 Put 5.750 0.000 0.000 0.000   108 0.000
OSHS88 30/05/2013 Put 6.000 0.000 0.000 0.000   91 0.000
OSHRZ8 30/05/2013 Put 6.250 0.000 0.000 0.000   0 0.000
OSHRF8 30/05/2013 Put 6.500 0.000 0.000 0.000   234 0.000
OSHRR8 30/05/2013 Put 6.750 0.000 0.000 0.000   443 0.000
OSHWA8 30/05/2013 Put 6.760 0.001 0.001 0.000   350 0.001
OSHS48 30/05/2013 Put 7.000 0.001 0.001 0.000   3,387 0.001
OSHY28 30/05/2013 Put 7.010 0.003 0.003 0.000   840 0.003
OSHRP8 30/05/2013 Put 7.250 0.006 0.006 0.000   2,824 0.006
OSHY38 30/05/2013 Put 7.260 0.010 0.010 0.000   859 0.010
OSHRJ8 30/05/2013 Put 7.500 0.010 0.010 0.000   1,614 0.010
OSHRX8 30/05/2013 Put 7.750 0.025 0.025 0.000   1,441 0.025
OSHBZ9 30/05/2013 Put 7.760 0.030 0.030 0.000   0 0.030
OSHS68 30/05/2013 Put 8.000 0.080 0.080 0.000   739 0.080
OSHC39 30/05/2013 Put 8.010 0.080 0.080 0.000   0 0.080
OSHRN8 30/05/2013 Put 8.250 0.210 0.210 0.000   0 0.210
OSHC69 30/05/2013 Put 8.260 0.230 0.230 0.000   0 0.230
OSHRV8 30/05/2013 Put 8.500 0.440 0.440 0.000   0 0.440
OSHC99 30/05/2013 Put 8.510 0.440 0.440 0.000   0 0.440
OSHRT8 30/05/2013 Put 8.750 0.670 0.670 0.000   0 0.670
OSHSJ8 30/05/2013 Put 9.000 0.910 0.910 0.000   0 0.910
OSHVO8 30/05/2013 Put 9.250 1.160 1.160 0.000   0 1.160
OSHVW8 30/05/2013 Put 9.500 1.410 1.410 0.000   0 1.410
OSHXO8 30/05/2013 Put 9.750 1.660 1.660 0.000   0 1.660
OSHCS8 27/06/2013 Put 4.600 0.000 0.000 0.000   0 0.000
OSHXK7 27/06/2013 Put 4.800 0.000 0.000 0.000   0 0.000
OSHDR8 27/06/2013 Put 4.900 0.000 0.000 0.000   0 0.000
OSHXM7 27/06/2013 Put 5.000 0.000 0.000 0.000   0 0.000
OSHDL8 27/06/2013 Put 5.250 0.000 0.000 0.000   0 0.000
OSHXD7 27/06/2013 Put 5.500 0.000 0.000 0.000   0 0.000
OSHD98 27/06/2013 Put 5.750 0.000 0.000 0.000   954 0.000
OSHZN8 27/06/2013 Put 5.760 0.001 0.001 0.000   0 0.001
OSHXS7 27/06/2013 Put 6.000 0.001 0.001 0.000   100 0.001
OSHZO8 27/06/2013 Put 6.010 0.003 0.003 0.000   0 0.003
OSHDN8 27/06/2013 Put 6.250 0.004 0.004 0.000   251 0.004
OSHZR8 27/06/2013 Put 6.260 0.010 0.010 0.000   0 0.010
OSHXG7 27/06/2013 Put 6.500 0.010 0.010 0.000   114 0.010
OSHMT8 27/06/2013 Put 6.510 0.015 0.015 0.000   15 0.015
OSHD58 27/06/2013 Put 6.750 0.015 0.015 0.000   516 0.015
OSHMU8 27/06/2013 Put 6.760 0.015 0.015 0.000   1,101 0.015
OSHXQ7 27/06/2013 Put 7.000 0.020 0.020 0.000   7,612 0.020
OSHMX8 27/06/2013 Put 7.010 0.025 0.025 0.000   998 0.025
OSHDP8 27/06/2013 Put 7.250 0.030 0.030 0.000   177 0.030
OSHMY8 27/06/2013 Put 7.260 0.025 0.025 0.000   436 0.025
OSHXI7 27/06/2013 Put 7.500 0.055 0.055 0.000   826 0.055
OSHD78 27/06/2013 Put 7.750 0.095 0.095 0.000   280 0.095
OSHXO7 27/06/2013 Put 8.000 0.180 0.180 0.000   360 0.180
OSHN28 27/06/2013 Put 8.010 0.180 0.180 0.000   730 0.180
OSHDT8 27/06/2013 Put 8.250 0.305 0.305 0.000   0 0.305
OSHN38 27/06/2013 Put 8.260 0.310 0.310 0.000 50 50 0.310
OSHXU7 27/06/2013 Put 8.500 0.470 0.470 0.000   0 0.470
OSHN68 27/06/2013 Put 8.510 0.480 0.480 0.000   0 0.480
OSHG88 27/06/2013 Put 8.750 0.700 0.700 0.000   0 0.700
OSHN78 27/06/2013 Put 8.760 0.680 0.680 0.000   0 0.680
OSHBS8 27/06/2013 Put 9.000 0.930 0.930 0.000   0 0.930
OSHJ98 27/06/2013 Put 9.250 1.165 1.165 0.000   0 1.165
OSHKX8 27/06/2013 Put 9.500 1.410 1.410 0.000   0 1.410
OSHXQ8 27/06/2013 Put 9.750 1.660 1.660 0.000   0 1.660
OSHZF8 25/07/2013 Put 5.000 0.000 0.000 0.000   0 0.000
OSHU48 25/07/2013 Put 5.250 0.000 0.000 0.000   0 0.000
OSHTZ8 25/07/2013 Put 5.500 0.000 0.000 0.000   0 0.000
OSHUE8 25/07/2013 Put 5.750 0.000 0.000 0.000   0 0.000
OSHUA8 25/07/2013 Put 6.000 0.001 0.001 0.000   0 0.001
OSHU68 25/07/2013 Put 6.250 0.003 0.003 0.000   50 0.003
OSHU28 25/07/2013 Put 6.500 0.007 0.007 0.000   0 0.007
OSHUG8 25/07/2013 Put 6.750 0.015 0.015 0.000   0 0.015
OSHZ88 25/07/2013 Put 6.760 0.035 0.035 0.000   0 0.035
OSHUC8 25/07/2013 Put 7.000 0.035 0.035 0.000   2,025 0.035
OSHXF8 25/07/2013 Put 7.010 0.035 0.035 0.000   130 0.035
OSHTX8 25/07/2013 Put 7.250 0.060 0.060 0.000   3,500 0.060
OSHCG9 25/07/2013 Put 7.260 0.050 0.050 0.000   0 0.050
OSHUO8 25/07/2013 Put 7.500 0.095 0.095 0.000   5,150 0.095
OSHCH9 25/07/2013 Put 7.510 0.100 0.100 0.000   0 0.100
OSHUI8 25/07/2013 Put 7.750 0.160 0.160 0.000   1,280 0.160
OSHCK9 25/07/2013 Put 7.760 0.155 0.155 0.000   20 0.155
OSHU88 25/07/2013 Put 8.000 0.245 0.245 0.250 3 479 0.245
OSHCL9 25/07/2013 Put 8.010 0.245 0.245 0.000   0 0.245
OSHTV8 25/07/2013 Put 8.250 0.370 0.370 0.000   0 0.370
OSHCO9 25/07/2013 Put 8.260 0.375 0.375 0.000   0 0.375
OSHUM8 25/07/2013 Put 8.500 0.525 0.525 0.000   0 0.525
OSHCP9 25/07/2013 Put 8.510 0.530 0.530 0.000   0 0.530
OSHUK8 25/07/2013 Put 8.750 0.735 0.735 0.000   0 0.735
OSHCS9 25/07/2013 Put 8.760 0.715 0.715 0.000   0 0.715
OSHUR8 25/07/2013 Put 9.000 0.945 0.945 0.000   0 0.945
OSHCT9 25/07/2013 Put 9.010 0.920 0.920 0.000   0 0.920
OSHVQ8 25/07/2013 Put 9.250 1.175 1.175 0.000   0 1.175
OSHVY8 25/07/2013 Put 9.500 1.410 1.410 0.000   0 1.410
OSHXS8 25/07/2013 Put 9.750 1.660 1.660 0.000   0 1.660
OSHZH8 29/08/2013 Put 5.000 0.003 0.003 0.000   0 0.003
OSHZJ8 29/08/2013 Put 5.250 0.005 0.005 0.000   0 0.005
OSHWT8 29/08/2013 Put 5.500 0.010 0.010 0.000   0 0.010
OSHX48 29/08/2013 Put 5.750 0.020 0.020 0.000   0 0.020
OSHWH8 29/08/2013 Put 6.000 0.020 0.020 0.000   0 0.020
OSHWN8 29/08/2013 Put 6.250 0.030 0.030 0.000   0 0.030
OSHWX8 29/08/2013 Put 6.500 0.035 0.035 0.000   50 0.035
OSHWZ8 29/08/2013 Put 6.750 0.055 0.055 0.000   0 0.055
OSHZB8 29/08/2013 Put 6.760 0.035 0.035 0.000   0 0.035
OSHWD8 29/08/2013 Put 7.000 0.090 0.090 0.000   0 0.090
OSHXI8 29/08/2013 Put 7.010 0.065 0.065 0.000   260 0.065
OSHWP8 29/08/2013 Put 7.250 0.095 0.095 0.000   100 0.095
OSHWV8 29/08/2013 Put 7.500 0.155 0.155 0.000   0 0.155
OSHX28 29/08/2013 Put 7.750 0.275 0.275 0.000   0 0.275
OSHWL8 29/08/2013 Put 8.000 0.370 0.370 0.000   0 0.370
OSHWR8 29/08/2013 Put 8.250 0.495 0.495 0.000   0 0.495
OSHX68 29/08/2013 Put 8.500 0.635 0.635 0.000   0 0.635
OSHWF8 29/08/2013 Put 8.750 0.800 0.800 0.000   0 0.800
OSHWJ8 29/08/2013 Put 9.000 0.990 0.990 0.000   0 0.990
OSHX98 29/08/2013 Put 9.250 1.200 1.200 0.000   0 1.200
OSHXB8 29/08/2013 Put 9.500 1.425 1.425 0.000   0 1.425
OSHXU8 29/08/2013 Put 9.750 1.660 1.660 0.000   0 1.660
OSHCU8 26/09/2013 Put 4.600 0.000 0.000 0.000   0 0.000
OSHXW7 26/09/2013 Put 4.800 0.001 0.001 0.000   0 0.001
OSHY87 26/09/2013 Put 5.000 0.002 0.002 0.000   0 0.002
OSHQH8 26/09/2013 Put 5.250 0.004 0.004 0.000   0 0.004
OSHY47 26/09/2013 Put 5.500 0.007 0.007 0.000   15 0.007
OSHLS8 26/09/2013 Put 5.750 0.015 0.015 0.000   0 0.015
OSHY27 26/09/2013 Put 6.000 0.025 0.025 0.000   115 0.025
OSHLU8 26/09/2013 Put 6.250 0.030 0.030 0.000   0 0.030
OSHYE7 26/09/2013 Put 6.500 0.040 0.040 0.000   0 0.040
OSHM48 26/09/2013 Put 6.750 0.065 0.065 0.000   602 0.065
OSHXZ7 26/09/2013 Put 7.000 0.095 0.095 0.000   109 0.095
OSHW88 26/09/2013 Put 7.010 0.085 0.085 0.000   751 0.085
OSHM28 26/09/2013 Put 7.250 0.140 0.140 0.000   105 0.140
OSHW78 26/09/2013 Put 7.260 0.125 0.125 0.000   0 0.125
OSHYC7 26/09/2013 Put 7.500 0.200 0.200 0.000   740 0.200
OSHM68 26/09/2013 Put 7.750 0.275 0.275 0.000   0 0.275
OSHY67 26/09/2013 Put 8.000 0.375 0.375 0.000   850 0.375
OSHV88 26/09/2013 Put 8.010 0.360 0.360 0.000   100 0.360
OSHLZ8 26/09/2013 Put 8.250 0.495 0.495 0.000   6 0.495
OSHV98 26/09/2013 Put 8.260 0.485 0.485 0.000   0 0.485
OSHYA7 26/09/2013 Put 8.500 0.640 0.640 0.000   0 0.640
OSHVC8 26/09/2013 Put 8.510 0.635 0.635 0.000   0 0.635
OSHM88 26/09/2013 Put 8.750 0.810 0.810 0.000   0 0.810
OSHVD8 26/09/2013 Put 8.760 0.790 0.790 0.000   0 0.790
OSHBU8 26/09/2013 Put 9.000 0.995 0.995 0.000   0 0.995
OSHVG8 26/09/2013 Put 9.010 0.985 0.985 0.000   0 0.985
OSHLX8 26/09/2013 Put 9.250 1.205 1.205 0.000   0 1.205
OSHVH8 26/09/2013 Put 9.260 1.190 1.190 0.000   0 1.190
OSHI98 26/09/2013 Put 9.500 1.425 1.425 0.000   0 1.425
OSHXW8 26/09/2013 Put 9.750 1.665 1.665 0.000   0 1.665
OSHKZ8 26/09/2013 Put 10.000 1.910 1.910 0.000   0 1.910
OSHB19 24/10/2013 Put 5.500 0.015 0.015 0.000   0 0.015
OSHB99 24/10/2013 Put 5.750 0.025 0.025 0.000   0 0.025
OSHBM9 24/10/2013 Put 6.000 0.030 0.030 0.000   0 0.030
OSHZT8 24/10/2013 Put 6.250 0.040 0.040 0.000   0 0.040
OSHZX8 24/10/2013 Put 6.500 0.045 0.045 0.000   0 0.045
OSHBG9 24/10/2013 Put 6.750 0.070 0.070 0.000   0 0.070
OSHBR9 24/10/2013 Put 7.000 0.110 0.110 0.000   0 0.110
OSHZV8 24/10/2013 Put 7.250 0.160 0.160 0.000   0 0.160
OSHB59 24/10/2013 Put 7.500 0.225 0.225 0.000   0 0.225
OSHBI9 24/10/2013 Put 7.750 0.310 0.310 0.000   0 0.310
OSHBP9 24/10/2013 Put 8.000 0.415 0.415 0.000   25 0.415
OSHB39 24/10/2013 Put 8.250 0.535 0.535 0.000   0 0.535
OSHB79 24/10/2013 Put 8.500 0.680 0.680 0.000   0 0.680
OSHBK9 24/10/2013 Put 8.750 0.845 0.845 0.000   0 0.845
OSHBT9 24/10/2013 Put 9.000 1.025 1.025 0.000   0 1.025
OSHBW9 24/10/2013 Put 9.250 1.225 1.225 0.000   0 1.225
OSHBY9 24/10/2013 Put 9.500 1.440 1.440 0.000   0 1.440
OSHCW9 24/10/2013 Put 9.750 1.665 1.665 0.000   0 1.665
OSHGQ7 19/12/2013 Put 3.500 0.000 0.000 0.000   0 0.000
OSHES7 19/12/2013 Put 4.000 0.000 0.000 0.000   0 0.000
OSHEV7 19/12/2013 Put 4.500 0.000 0.000 0.000   0 0.000
OSHCW8 19/12/2013 Put 4.600 0.001 0.001 0.000   0 0.001
OSHYG7 19/12/2013 Put 4.800 0.001 0.001 0.000   0 0.001
OSHEW7 19/12/2013 Put 5.000 0.002 0.002 0.000   20 0.002
OSHSZ8 19/12/2013 Put 5.250 0.005 0.005 0.000   0 0.005
OSHEZ7 19/12/2013 Put 5.500 0.010 0.010 0.000   50 0.010
OSHSR8 19/12/2013 Put 5.750 0.020 0.020 0.000   30 0.020
OSHSK7 19/12/2013 Put 6.000 0.030 0.030 0.000   100 0.030
OSHSX8 19/12/2013 Put 6.250 0.065 0.065 0.000   0 0.065
OSHYI7 19/12/2013 Put 6.500 0.090 0.090 0.000   80 0.090
OSHSP8 19/12/2013 Put 6.750 0.130 0.130 0.000   0 0.130
OSHEI7 19/12/2013 Put 7.000 0.175 0.175 0.000   738 0.175
OSHSV8 19/12/2013 Put 7.250 0.235 0.235 0.000   25 0.235
OSHEL7 19/12/2013 Put 7.500 0.280 0.280 0.000   1,040 0.280
OSHSN8 19/12/2013 Put 7.750 0.400 0.400 0.000   0 0.400
OSHEM7 19/12/2013 Put 8.000 0.505 0.505 0.000   100 0.505
OSHUV8 19/12/2013 Put 8.010 0.460 0.460 0.000   0 0.460
OSHST8 19/12/2013 Put 8.250 0.625 0.625 0.000   0 0.625
OSHUW8 19/12/2013 Put 8.260 0.590 0.590 0.000   0 0.590
OSHEP7 19/12/2013 Put 8.500 0.765 0.765 0.000   0 0.765
OSHUZ8 19/12/2013 Put 8.510 0.730 0.730 0.000   0 0.730
OSHSL8 19/12/2013 Put 8.750 0.920 0.920 0.000   0 0.920
OSHV18 19/12/2013 Put 8.760 0.880 0.880 1.090 20 40 0.880
OSHEQ7 19/12/2013 Put 9.000 1.090 1.090 0.000   16 1.090
OSHV48 19/12/2013 Put 9.010 1.045 1.045 0.000   200 1.045
OSHVS8 19/12/2013 Put 9.250 1.275 1.275 0.000   0 1.275
OSHV58 19/12/2013 Put 9.260 1.230 1.230 0.000   0 1.230
OSHIG8 19/12/2013 Put 9.500 1.480 1.480 0.000   0 1.480
OSHXZ8 19/12/2013 Put 9.750 1.695 1.695 0.000   0 1.695
OSHL28 19/12/2013 Put 10.000 1.915 1.915 0.000   0 1.915
OSHCY8 27/03/2014 Put 4.600 0.015 0.015 0.000   0 0.015
OSHYM7 27/03/2014 Put 4.800 0.025 0.025 0.000   0 0.025
OSHYQ7 27/03/2014 Put 5.000 0.025 0.025 0.000   0 0.025
OSHZL8 27/03/2014 Put 5.250 0.035 0.035 0.000   0 0.035
OSHYW7 27/03/2014 Put 5.500 0.045 0.045 0.000   0 0.045
OSHY88 27/03/2014 Put 5.750 0.060 0.060 0.000   0 0.060
OSHYU7 27/03/2014 Put 6.000 0.085 0.085 0.000   0 0.085
OSHYG8 27/03/2014 Put 6.250 0.110 0.110 0.000   0 0.110
OSHYZ7 27/03/2014 Put 6.500 0.140 0.140 0.000   0 0.140
OSHY68 27/03/2014 Put 6.750 0.190 0.190 0.200 1,070 325 0.190
OSHYS7 27/03/2014 Put 7.000 0.235 0.235 0.000   50 0.235
OSHYE8 27/03/2014 Put 7.250 0.305 0.305 0.000   0 0.305
OSHZ27 27/03/2014 Put 7.500 0.385 0.385 0.000   0 0.385
OSHYC8 27/03/2014 Put 7.750 0.480 0.480 0.000   0 0.480
OSHYO7 27/03/2014 Put 8.000 0.590 0.590 0.000   0 0.590
OSHYI8 27/03/2014 Put 8.250 0.715 0.715 0.000   0 0.715
OSHYK7 27/03/2014 Put 8.500 0.850 0.850 0.000   0 0.850
OSHYA8 27/03/2014 Put 8.750 1.000 1.000 0.000   0 1.000
OSHBW8 27/03/2014 Put 9.000 1.165 1.165 0.000   0 1.165
OSHYK8 27/03/2014 Put 9.250 1.345 1.345 0.000   0 1.345
OSHII8 27/03/2014 Put 9.500 1.535 1.535 0.000   0 1.535
OSHCY9 27/03/2014 Put 9.750 1.715 1.715 0.000   0 1.715
OSHL48 27/03/2014 Put 10.000 1.945 1.945 0.000   0 1.945
OSHD18 26/06/2014 Put 4.600 0.020 0.020 0.000   0 0.020
OSHZK7 26/06/2014 Put 4.800 0.030 0.030 0.000   0 0.030
OSHZI7 26/06/2014 Put 5.000 0.040 0.040 0.000   1 0.040
OSHZA7 26/06/2014 Put 5.500 0.070 0.070 0.000   0 0.070
OSHZE7 26/06/2014 Put 6.000 0.115 0.115 0.000   30 0.115
OSHZ87 26/06/2014 Put 6.500 0.190 0.190 0.000   0 0.190
OSHZG7 26/06/2014 Put 7.000 0.305 0.305 0.000   0 0.305
OSHZ67 26/06/2014 Put 7.500 0.465 0.465 0.000   0 0.465
OSHZC7 26/06/2014 Put 8.000 0.665 0.665 0.000   0 0.665
OSHZ47 26/06/2014 Put 8.500 0.915 0.915 0.000   0 0.915
OSHBY8 26/06/2014 Put 9.000 1.220 1.220 0.000   0 1.220
OSHIK8 26/06/2014 Put 9.500 1.570 1.570 0.000   0 1.570
OSHL68 26/06/2014 Put 10.000 1.975 1.975 0.000   0 1.975
OSHQJ8 25/09/2014 Put 5.000 0.025 0.025 0.000   0 0.025
OSHMG8 25/09/2014 Put 5.500 0.085 0.085 0.000   0 0.085
OSHMO8 25/09/2014 Put 6.000 0.140 0.140 0.000   0 0.140
OSHNV7 25/09/2014 Put 6.500 0.225 0.225 0.000   50 0.225
OSHME8 25/09/2014 Put 7.000 0.345 0.345 0.000   0 0.345
OSHMM8 25/09/2014 Put 7.500 0.505 0.505 0.000   0 0.505
OSHMC8 25/09/2014 Put 8.000 0.720 0.720 0.000   0 0.720
OSHMK8 25/09/2014 Put 8.500 0.975 0.975 0.000   0 0.975
OSHMA8 25/09/2014 Put 9.000 1.280 1.280 0.000   0 1.280
OSHMI8 25/09/2014 Put 9.500 1.620 1.620 0.000   0 1.620
OSHMR8 25/09/2014 Put 10.000 2.015 2.015 0.000   0 2.015
OSHD38 18/12/2014 Put 4.600 0.015 0.015 0.000   0 0.015
OSHZM7 18/12/2014 Put 4.800 0.025 0.025 0.000   0 0.025
OSHZO7 18/12/2014 Put 5.000 0.035 0.035 0.000   0 0.035
OSHZW7 18/12/2014 Put 5.500 0.095 0.095 0.000   0 0.095
OSHZQ7 18/12/2014 Put 6.000 0.160 0.160 0.000   0 0.160
OSHZY7 18/12/2014 Put 6.500 0.255 0.255 0.000   110 0.255
OSHZS7 18/12/2014 Put 7.000 0.385 0.385 0.000   80 0.385
OSHB28 18/12/2014 Put 7.500 0.550 0.550 0.000   20 0.550
OSHZU7 18/12/2014 Put 8.000 0.765 0.765 0.000   0 0.765
OSHB48 18/12/2014 Put 8.500 1.020 1.020 0.000   0 1.020
OSHC18 18/12/2014 Put 9.000 1.325 1.325 0.000   0 1.325
OSHIM8 18/12/2014 Put 9.500 1.660 1.660 0.000   0 1.660
OSHL88 18/12/2014 Put 10.000 2.045 2.045 0.000   0 2.045
OSHZ78 26/03/2015 Put 5.000 0.050 0.050 0.000   0 0.050
OSHYW8 26/03/2015 Put 5.500 0.110 0.110 0.000   0 0.110
OSHYZ8 26/03/2015 Put 6.000 0.185 0.185 0.000   0 0.185
OSHYS8 26/03/2015 Put 6.500 0.290 0.290 0.000   0 0.290
OSHZ48 26/03/2015 Put 7.000 0.435 0.435 0.000   100 0.435
OSHYQ8 26/03/2015 Put 7.500 0.610 0.610 0.000   0 0.610
OSHZ28 26/03/2015 Put 8.000 0.830 0.830 0.000   0 0.830
OSHYO8 26/03/2015 Put 8.500 1.090 1.090 0.000   0 1.090
OSHYU8 26/03/2015 Put 9.000 1.385 1.385 0.000   0 1.385
OSHYM8 26/03/2015 Put 9.500 1.725 1.725 0.000   0 1.725
OSHC59 26/03/2015 Put 10.000 2.105 2.105 0.000   0 2.105
OSHDZ8 25/06/2015 Put 4.800 0.045 0.045 0.000   0 0.045
OSHDV8 25/06/2015 Put 5.000 0.060 0.060 0.000   0 0.060
OSHE88 25/06/2015 Put 5.500 0.130 0.130 0.000   0 0.130
OSHDX8 25/06/2015 Put 6.000 0.210 0.210 0.000   0 0.210
OSHEF8 25/06/2015 Put 6.500 0.325 0.325 0.000   0 0.325
OSHE28 25/06/2015 Put 7.000 0.475 0.475 0.000   0 0.475
OSHE48 25/06/2015 Put 7.500 0.655 0.655 0.000   0 0.655
OSHEH8 25/06/2015 Put 8.000 0.880 0.880 0.000   0 0.880
OSHE68 25/06/2015 Put 8.500 1.140 1.140 0.000   0 1.140
OSHEK8 25/06/2015 Put 9.000 1.435 1.435 0.000   0 1.435
OSHIO8 25/06/2015 Put 9.500 1.770 1.770 0.000   0 1.770
OSHLA8 25/06/2015 Put 10.000 2.135 2.135 0.000   0 2.135
OSHT28 17/12/2015 Put 5.000 0.090 0.090 0.000   0 0.090
OSHTC8 17/12/2015 Put 5.500 0.170 0.170 0.000   0 0.170
OSHT48 17/12/2015 Put 6.000 0.265 0.265 0.000   0 0.265
OSHTE8 17/12/2015 Put 6.500 0.385 0.385 0.000   0 0.385
OSHT68 17/12/2015 Put 7.000 0.545 0.545 0.000   0 0.545
OSHTI8 17/12/2015 Put 7.500 0.740 0.740 0.000   0 0.740
OSHTA8 17/12/2015 Put 8.000 0.960 0.960 0.000   0 0.960
OSHTG8 17/12/2015 Put 8.500 1.225 1.225 0.000   0 1.225
OSHT88 17/12/2015 Put 9.000 1.515 1.515 0.000   0 1.515
OSHUT8 17/12/2015 Put 9.500 1.845 1.845 0.000   0 1.845
OSHXD8 17/12/2015 Put 10.000 2.210 2.210 0.000   0 2.210

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.