Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
OSH 8.570 Up 0.390 8.550 8.600 8.310 8.580 8.280 11,083,540 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHF27 27/11/2014 Call 0.010 8.565 8.565 0.000   50 8.175
OSHQQ7 27/11/2014 Call 6.250 2.325 2.325 0.000   0 1.935
OSHQR7 27/11/2014 Put 6.250 0.000 0.000 0.000   0 0.000
OSHNT7 27/11/2014 Call 6.500 2.075 2.075 0.000   0 1.685
OSHNU7 27/11/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHN57 27/11/2014 Call 6.750 1.825 1.825 0.000   0 1.435
OSHN67 27/11/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHMW7 27/11/2014 Call 7.000 1.575 1.575 0.000   0 1.185
OSHMX7 27/11/2014 Put 7.000 0.000 0.000 0.000   0 0.001
OSHLJ7 27/11/2014 Call 7.250 1.325 1.325 0.000   0 0.940
OSHLK7 27/11/2014 Put 7.250 0.000 0.000 0.000   0 0.003
OSHF37 27/11/2014 Call 7.500 1.075 1.075 0.000   0 0.695
OSHF47 27/11/2014 Put 7.500 0.000 0.000 0.000   0 0.008
OSHEZ7 27/11/2014 Call 7.750 0.830 0.830 0.000   0 0.460
OSHF17 27/11/2014 Put 7.750 0.002 0.002 0.000   100 0.020
OSHEL7 27/11/2014 Call 8.000 0.585 0.585 0.000   1,250 0.255
OSHEM7 27/11/2014 Put 8.000 0.009 0.009 0.000   160 0.065
OSHE47 27/11/2014 Call 8.250 0.360 0.360 0.255 300 1,461 0.115
OSHE57 27/11/2014 Put 8.250 0.035 0.035 0.000   2,241 0.165
OSHEN7 27/11/2014 Call 8.500 0.185 0.185 0.110 100 1,950 0.050
OSHEO7 27/11/2014 Put 8.500 0.110 0.110 0.000   1,682 0.345
OSHP27 27/11/2014 Call 8.510 0.180 0.180 0.000   40 0.045
OSHP37 27/11/2014 Put 8.510 0.115 0.115 0.000   50 0.355
OSHEV7 27/11/2014 Call 8.750 0.080 0.080 0.000   771 0.020
OSHEW7 27/11/2014 Put 8.750 0.255 0.255 0.000   482 0.575
OSHP57 27/11/2014 Call 8.760 0.075 0.075 0.000   329 0.020
OSHP47 27/11/2014 Put 8.760 0.260 0.260 0.000   0 0.585
OSHE27 27/11/2014 Call 9.000 0.035 0.035 0.000   2,092 0.015
OSHE37 27/11/2014 Put 9.000 0.460 0.460 0.000   996 0.825
OSHP67 27/11/2014 Call 9.010 0.030 0.030 0.000   0 0.015
OSHP77 27/11/2014 Put 9.010 0.465 0.465 0.390 350 470 0.830
OSHE67 27/11/2014 Call 9.250 0.015 0.015 0.000   543 0.010
OSHE77 27/11/2014 Put 9.250 0.690 0.690 0.000   0 1.070
OSHER7 27/11/2014 Call 9.500 0.010 0.010 0.000   728 0.008
OSHES7 27/11/2014 Put 9.500 0.935 0.935 0.000   923 1.320
OSHJW7 27/11/2014 Call 9.510 0.010 0.010 0.000   0 0.008
OSHJX7 27/11/2014 Put 9.510 0.945 0.945 0.000   1,389 1.330
OSHEX7 27/11/2014 Call 9.750 0.007 0.007 0.000   988 0.006
OSHEY7 27/11/2014 Put 9.750 1.185 1.185 0.000   0 1.575
OSHJZ7 27/11/2014 Call 9.760 0.007 0.007 0.000   100 0.007
OSHJY7 27/11/2014 Put 9.760 1.190 1.190 0.000   0 1.580
OSHEH7 27/11/2014 Call 10.000 0.005 0.005 0.000   1,810 0.005
OSHEI7 27/11/2014 Put 10.000 1.430 1.430 0.000   0 1.825
OSHK17 27/11/2014 Call 10.010 0.005 0.005 0.000   70 0.005
OSHK27 27/11/2014 Put 10.010 1.440 1.440 0.000   0 1.830
OSHE87 27/11/2014 Call 10.250 0.004 0.004 0.005 500 500 0.004
OSHE97 27/11/2014 Put 10.250 1.680 1.680 0.000   0 2.075
OSHET7 27/11/2014 Call 10.500 0.003 0.003 0.000   0 0.002
OSHEU7 27/11/2014 Put 10.500 1.930 1.930 0.000   0 2.325
OSHEJ7 27/11/2014 Call 10.750 0.002 0.002 0.000   0 0.001
OSHEK7 27/11/2014 Put 10.750 2.180 2.180 0.000   0 2.575
OSHEF7 27/11/2014 Call 11.000 0.001 0.001 0.000   0 0.001
OSHEG7 27/11/2014 Put 11.000 2.430 2.430 0.000   0 2.825
OSHEP7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHEQ7 27/11/2014 Put 11.250 2.680 2.680 0.000   0 3.075
OSHFK7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFL7 27/11/2014 Put 11.500 2.935 2.935 0.000   0 3.325
OSHUF9 18/12/2014 Call 0.010 8.580 8.580 0.000   0 8.190
OSHZV7 18/12/2014 Call 5.500 3.080 3.080 0.000   0 2.690
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.000
OSHZP7 18/12/2014 Call 6.000 2.580 2.580 0.000   0 2.190
OSHZQ7 18/12/2014 Put 6.000 0.000 0.000 0.000   0 0.000
OSHTQ9 18/12/2014 Call 6.250 2.335 2.335 0.000   0 1.945
OSHTR9 18/12/2014 Put 6.250 0.000 0.000 0.000   770 0.000
OSHZX7 18/12/2014 Call 6.500 2.085 2.085 0.000   0 1.695
OSHZY7 18/12/2014 Put 6.500 0.000 0.000 0.000   110 0.001
OSHTK9 18/12/2014 Call 6.750 1.835 1.835 0.000   0 1.450
OSHTL9 18/12/2014 Put 6.750 0.001 0.001 0.000   0 0.004
OSHZR7 18/12/2014 Call 7.000 1.590 1.590 0.000   50 1.205
OSHZS7 18/12/2014 Put 7.000 0.003 0.003 0.000   100 0.010
OSHBU7 18/12/2014 Call 7.010 1.580 1.580 0.000   0 1.200
OSHBV7 18/12/2014 Put 7.010 0.004 0.004 0.000   0 0.010
OSHTU9 18/12/2014 Call 7.250 1.340 1.340 0.000   0 0.970
OSHTV9 18/12/2014 Put 7.250 0.007 0.007 0.000   0 0.020
OSHBX7 18/12/2014 Call 7.260 1.330 1.330 0.000   0 0.960
OSHBW7 18/12/2014 Put 7.260 0.007 0.007 0.000   0 0.020
OSHB18 18/12/2014 Call 7.500 1.100 1.100 0.000   0 0.740
OSHB28 18/12/2014 Put 7.500 0.015 0.015 0.000   168 0.040
OSHBY7 18/12/2014 Call 7.510 1.090 1.090 0.000   0 0.730
OSHBZ7 18/12/2014 Put 7.510 0.015 0.015 0.000   770 0.040
OSHTG9 18/12/2014 Call 7.750 0.860 0.860 0.000   0 0.525
OSHTH9 18/12/2014 Put 7.750 0.025 0.025 0.000   512 0.075
OSHC27 18/12/2014 Call 7.760 0.850 0.850 0.000   0 0.520
OSHC17 18/12/2014 Put 7.760 0.025 0.025 0.000   130 0.075
OSHZT7 18/12/2014 Call 8.000 0.635 0.635 0.000   130 0.340
OSHZU7 18/12/2014 Put 8.000 0.045 0.045 0.000   885 0.140
OSHC37 18/12/2014 Call 8.010 0.625 0.625 0.000   0 0.335
OSHC47 18/12/2014 Put 8.010 0.050 0.050 0.000   190 0.145
OSHTS9 18/12/2014 Call 8.250 0.435 0.435 0.340 4,350 4,450 0.200
OSHTT9 18/12/2014 Put 8.250 0.090 0.090 0.000   796 0.250
OSHQO7 18/12/2014 Call 8.260 0.425 0.425 0.000   0 0.195
OSHQP7 18/12/2014 Put 8.260 0.095 0.095 0.000   0 0.250
OSHB38 18/12/2014 Call 8.500 0.270 0.270 0.185 50 390 0.100
OSHB48 18/12/2014 Put 8.500 0.170 0.170 0.000   1,777 0.405
OSHP87 18/12/2014 Call 8.510 0.260 0.260 0.000   150 0.100
OSHP97 18/12/2014 Put 8.510 0.175 0.175 0.000   530 0.410
OSHTO9 18/12/2014 Call 8.750 0.150 0.150 0.100 9,067 519 0.045
OSHTP9 18/12/2014 Put 8.750 0.300 0.300 0.000   555 0.605
OSHCN7 18/12/2014 Call 8.760 0.145 0.145 0.000   130 0.045
OSHCM7 18/12/2014 Put 8.760 0.305 0.305 0.000   80 0.610
OSHBZ8 18/12/2014 Call 9.000 0.080 0.080 0.040 1 828 0.015
OSHC18 18/12/2014 Put 9.000 0.480 0.480 0.600 47 1,080 0.835
OSHTI9 18/12/2014 Call 9.250 0.045 0.045 0.000   1,684 0.006
OSHTJ9 18/12/2014 Put 9.250 0.695 0.695 0.000   20 1.075
OSHL77 18/12/2014 Call 9.260 0.045 0.045 0.000   160 0.006
OSHL87 18/12/2014 Put 9.260 0.700 0.700 0.000   1,595 1.075
OSHIL8 18/12/2014 Call 9.500 0.025 0.025 0.000   3,943 0.002
OSHIM8 18/12/2014 Put 9.500 0.935 0.935 0.000   0 1.320
OSHK37 18/12/2014 Call 9.510 0.025 0.025 0.000   0 0.002
OSHK47 18/12/2014 Put 9.510 0.935 0.935 0.000   1,320 1.320
OSHTM9 18/12/2014 Call 9.750 0.015 0.015 0.000   4,677 0.000
OSHTN9 18/12/2014 Put 9.750 1.180 1.180 0.000   0 1.570
OSHK67 18/12/2014 Call 9.760 0.015 0.015 0.000   0 0.000
OSHK57 18/12/2014 Put 9.760 1.180 1.180 0.000   1,360 1.565
OSHL78 18/12/2014 Call 10.000 0.009 0.009 0.000   3,336 0.000
OSHL88 18/12/2014 Put 10.000 1.430 1.430 0.000   0 1.820
OSHK77 18/12/2014 Call 10.010 0.009 0.009 0.000   100 0.000
OSHK87 18/12/2014 Put 10.010 1.430 1.430 0.000   0 1.815
OSHWJ9 18/12/2014 Call 10.250 0.005 0.005 0.000   325 0.000
OSHWK9 18/12/2014 Put 10.250 1.680 1.680 0.000   0 2.070
OSHLA7 18/12/2014 Call 10.260 0.005 0.005 0.000   0 0.000
OSHL97 18/12/2014 Put 10.260 1.680 1.680 0.000   0 2.065
OSHDW9 18/12/2014 Call 10.500 0.003 0.003 0.000   125 0.000
OSHDX9 18/12/2014 Put 10.500 1.930 1.930 0.000   0 2.320
OSHLB7 18/12/2014 Call 10.510 0.003 0.003 0.000   0 0.000
OSHLC7 18/12/2014 Put 10.510 1.925 1.925 0.000   0 2.310
OSHYC9 18/12/2014 Call 10.750 0.002 0.002 0.000   5 0.000
OSHYD9 18/12/2014 Put 10.750 2.180 2.180 0.000   0 2.570
OSHN19 18/12/2014 Call 11.000 0.001 0.001 0.000   0 0.000
OSHN29 18/12/2014 Put 11.000 2.430 2.430 0.000   0 2.820
OSHDV7 18/12/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDW7 18/12/2014 Put 11.250 2.680 2.680 0.000   0 3.070
OSHFM7 18/12/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFN7 18/12/2014 Put 11.500 2.930 2.930 0.000   0 3.320
OSHJL7 29/01/2015 Call 0.010 8.610 8.610 0.000   0 8.215
OSHQS7 29/01/2015 Call 6.250 2.350 2.350 0.000   0 1.970
OSHQT7 29/01/2015 Put 6.250 0.004 0.004 0.000   0 0.020
OSHNV7 29/01/2015 Call 6.500 2.105 2.105 0.000   0 1.725
OSHNW7 29/01/2015 Put 6.500 0.008 0.008 0.000   0 0.020
OSHN77 29/01/2015 Call 6.750 1.860 1.860 0.000   0 1.485
OSHN87 29/01/2015 Put 6.750 0.015 0.015 0.000   0 0.025
OSHMY7 29/01/2015 Call 7.000 1.615 1.615 0.000   0 1.245
OSHMZ7 29/01/2015 Put 7.000 0.020 0.020 0.000   0 0.035
OSHLL7 29/01/2015 Call 7.250 1.380 1.380 0.000   0 1.020
OSHLM7 29/01/2015 Put 7.250 0.025 0.025 0.000   0 0.055
OSHJM7 29/01/2015 Call 7.500 1.145 1.145 0.000   0 0.800
OSHJN7 29/01/2015 Put 7.500 0.040 0.040 0.000   0 0.085
OSHIY7 29/01/2015 Call 7.750 0.920 0.920 0.000   15 0.605
OSHIZ7 29/01/2015 Put 7.750 0.060 0.060 0.000   130 0.130
OSHIQ7 29/01/2015 Call 8.000 0.715 0.715 0.000   0 0.430
OSHIR7 29/01/2015 Put 8.000 0.100 0.100 0.000   131 0.205
OSHJB7 29/01/2015 Call 8.250 0.520 0.520 0.430 350 500 0.285
OSHJC7 29/01/2015 Put 8.250 0.155 0.155 0.000   61 0.310
OSHJH7 29/01/2015 Call 8.500 0.360 0.360 0.000   2,500 0.180
OSHJI7 29/01/2015 Put 8.500 0.240 0.240 0.000   410 0.455
OSHRI7 29/01/2015 Call 8.510 0.350 0.350 0.000      
OSHRJ7 29/01/2015 Put 8.510 0.240 0.240 0.000      
OSHJ17 29/01/2015 Call 8.750 0.230 0.230 0.000   568 0.105
OSHJ27 29/01/2015 Put 8.750 0.360 0.360 0.000   457 0.635
OSHRL7 29/01/2015 Call 8.760 0.225 0.225 0.000      
OSHRK7 29/01/2015 Put 8.760 0.360 0.360 0.000      
OSHIW7 29/01/2015 Call 9.000 0.140 0.140 0.000   3,049 0.060
OSHIX7 29/01/2015 Put 9.000 0.515 0.515 0.000   1,014 0.845
OSHR57 29/01/2015 Call 9.010 0.135 0.135 0.000   0 0.055
OSHR67 29/01/2015 Put 9.010 0.510 0.510 0.000 350 120 0.840
OSHJD7 29/01/2015 Call 9.250 0.080 0.080 0.000   427 0.030
OSHJE7 29/01/2015 Put 9.250 0.705 0.705 0.000   4 1.080
OSHR87 29/01/2015 Call 9.260 0.080 0.080 0.000   0 0.030
OSHR77 29/01/2015 Put 9.260 0.700 0.700 0.000   70 1.065
OSHJJ7 29/01/2015 Call 9.500 0.045 0.045 0.000   1,850 0.020
OSHJK7 29/01/2015 Put 9.500 0.930 0.930 0.000   0 1.320
OSHR97 29/01/2015 Call 9.510 0.045 0.045 0.000   0 0.020
OSHRF7 29/01/2015 Put 9.510 0.910 0.910 0.000   70 1.300
OSHJ37 29/01/2015 Call 9.750 0.025 0.025 0.000   500 0.010
OSHJ47 29/01/2015 Put 9.750 1.180 1.180 0.000   0 1.570
OSHRH7 29/01/2015 Call 9.760 0.025 0.025 0.000   0 0.010
OSHRG7 29/01/2015 Put 9.760 1.145 1.145 0.000   0 1.545
OSHIU7 29/01/2015 Call 10.000 0.015 0.015 0.000   750 0.005
OSHIV7 29/01/2015 Put 10.000 1.430 1.430 0.000   0 1.820
OSHJ97 29/01/2015 Call 10.250 0.008 0.008 0.000   0 0.003
OSHJA7 29/01/2015 Put 10.250 1.680 1.680 0.000   0 2.070
OSHJF7 29/01/2015 Call 10.500 0.004 0.004 0.000   0 0.001
OSHJG7 29/01/2015 Put 10.500 1.930 1.930 0.000   0 2.320
OSHJ57 29/01/2015 Call 10.750 0.002 0.002 0.000   0 0.001
OSHJ67 29/01/2015 Put 10.750 2.180 2.180 0.000   0 2.575
OSHIS7 29/01/2015 Call 11.000 0.001 0.001 0.000   0 0.000
OSHIT7 29/01/2015 Put 11.000 2.430 2.430 0.000   0 2.825
OSHJ77 29/01/2015 Call 11.250 0.001 0.001 0.000   0 0.000
OSHJ87 29/01/2015 Put 11.250 2.680 2.680 0.000   0 3.075
OSHK97 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
OSHKA7 29/01/2015 Put 11.500 2.930 2.930 0.000   0 3.330
OSHL67 26/02/2015 Call 0.010 8.625 8.625 0.000   0 8.235
OSHQU7 26/02/2015 Call 6.250 2.375 2.375 0.000   0 1.985
OSHQV7 26/02/2015 Put 6.250 0.015 0.015 0.000   0 0.025
OSHNX7 26/02/2015 Call 6.500 2.130 2.130 0.000   0 1.750
OSHNY7 26/02/2015 Put 6.500 0.020 0.020 0.000   0 0.025
OSHN97 26/02/2015 Call 6.750 1.890 1.890 0.000   0 1.510
OSHNK7 26/02/2015 Put 6.750 0.025 0.025 0.000   0 0.035
OSHN17 26/02/2015 Call 7.000 1.650 1.650 0.000   0 1.285
OSHN27 26/02/2015 Put 7.000 0.030 0.030 0.000   0 0.050
OSHLN7 26/02/2015 Call 7.250 1.415 1.415 0.000   0 1.065
OSHLO7 26/02/2015 Put 7.250 0.045 0.045 0.000   0 0.080
OSHLF7 26/02/2015 Call 7.500 1.190 1.190 0.000   0 0.860
OSHLG7 26/02/2015 Put 7.500 0.060 0.060 0.000   493 0.120
OSHLD7 26/02/2015 Call 7.750 0.975 0.975 0.000   0 0.670
OSHLE7 26/02/2015 Put 7.750 0.090 0.090 0.000   260 0.175
OSHNZ7 26/02/2015 Call 7.760 0.965 0.965 0.000   270 0.660
OSHP17 26/02/2015 Put 7.760 0.090 0.090 0.000   0 0.175
OSHKH7 26/02/2015 Call 8.000 0.770 0.770 0.705 60 120 0.500
OSHKI7 26/02/2015 Put 8.000 0.135 0.135 0.130 80 180 0.255
OSHKZ7 26/02/2015 Call 8.250 0.590 0.590 0.000   0 0.360
OSHL17 26/02/2015 Put 8.250 0.200 0.200 0.230 8 143 0.365
OSHKP7 26/02/2015 Call 8.500 0.430 0.430 0.000   0 0.245
OSHKQ7 26/02/2015 Put 8.500 0.295 0.295 0.000   150 0.505
OSHKL7 26/02/2015 Call 8.750 0.300 0.300 0.000   50 0.160
OSHKM7 26/02/2015 Put 8.750 0.415 0.415 0.000   80 0.675
OSHKB7 26/02/2015 Call 9.000 0.205 0.205 0.000   60 0.105
OSHKC7 26/02/2015 Put 9.000 0.570 0.570 0.000   0 0.880
OSHL27 26/02/2015 Call 9.250 0.130 0.130 0.000   1,000 0.065
OSHL37 26/02/2015 Put 9.250 0.755 0.755 0.000   80 1.100
OSHKT7 26/02/2015 Call 9.500 0.085 0.085 0.000   60 0.045
OSHKU7 26/02/2015 Put 9.500 0.965 0.965 0.000   0 1.335
OSHKN7 26/02/2015 Call 9.750 0.050 0.050 0.000   150 0.030
OSHKO7 26/02/2015 Put 9.750 1.190 1.190 0.000   0 1.580
OSHKD7 26/02/2015 Call 10.000 0.035 0.035 0.000   0 0.020
OSHKE7 26/02/2015 Put 10.000 1.430 1.430 0.000   0 1.830
OSHL47 26/02/2015 Call 10.250 0.020 0.020 0.000   0 0.010
OSHL57 26/02/2015 Put 10.250 1.680 1.680 0.000   0 2.080
OSHKV7 26/02/2015 Call 10.500 0.010 0.010 0.000   0 0.007
OSHKW7 26/02/2015 Put 10.500 1.930 1.930 0.000   0 2.330
OSHKF7 26/02/2015 Call 10.750 0.008 0.008 0.000   0 0.004
OSHKG7 26/02/2015 Put 10.750 2.180 2.180 0.000   0 2.580
OSHKX7 26/02/2015 Call 11.000 0.004 0.004 0.000   0 0.003
OSHKY7 26/02/2015 Put 11.000 2.430 2.430 0.000   0 2.830
OSHKR7 26/02/2015 Call 11.250 0.003 0.003 0.000   0 0.001
OSHKS7 26/02/2015 Put 11.250 2.680 2.680 0.000   0 3.080
OSHKJ7 26/02/2015 Call 11.500 0.001 0.001 0.000   0 0.001
OSHKK7 26/02/2015 Put 11.500 2.930 2.930 0.000   0 3.330
OSHZ89 26/03/2015 Call 0.010 8.580 8.580 0.000   9,974 8.200
OSHYX8 26/03/2015 Call 6.000 2.620 2.620 0.000   0 2.240
OSHYZ8 26/03/2015 Put 6.000 0.020 0.020 0.000   0 0.025
OSHQW7 26/03/2015 Call 6.250 2.375 2.375 0.000   0 2.005
OSHQX7 26/03/2015 Put 6.250 0.025 0.025 0.000   0 0.030
OSHYR8 26/03/2015 Call 6.500 2.135 2.135 0.000   0 1.775
OSHYS8 26/03/2015 Put 6.500 0.025 0.025 0.000   600 0.035
OSHYQ9 26/03/2015 Call 6.750 1.895 1.895 0.000   0 1.540
OSHYR9 26/03/2015 Put 6.750 0.035 0.035 0.000   0 0.050
OSHZ38 26/03/2015 Call 7.000 1.660 1.660 0.000   80 1.315
OSHZ48 26/03/2015 Put 7.000 0.045 0.045 0.000   300 0.075
OSHC57 26/03/2015 Call 7.010 1.550 1.550 0.000   0 1.215
OSHC67 26/03/2015 Put 7.010 0.045 0.045 0.000   0 0.075
OSHYW9 26/03/2015 Call 7.250 1.430 1.430 0.000   0 1.095
OSHYX9 26/03/2015 Put 7.250 0.065 0.065 0.000   450 0.110
OSHC87 26/03/2015 Call 7.260 1.325 1.325 0.000   0 1.005
OSHC77 26/03/2015 Put 7.260 0.065 0.065 0.000   0 0.110
OSHYP8 26/03/2015 Call 7.500 1.210 1.210 0.000   0 0.885
OSHYQ8 26/03/2015 Put 7.500 0.095 0.095 0.000   0 0.160
OSHC97 26/03/2015 Call 7.510 1.115 1.115 0.000   0 0.805
OSHCF7 26/03/2015 Put 7.510 0.095 0.095 0.000   0 0.160
OSHYS9 26/03/2015 Call 7.750 0.995 0.995 0.000   0 0.695
OSHYT9 26/03/2015 Put 7.750 0.130 0.130 0.000   0 0.225
OSHCH7 26/03/2015 Call 7.760 0.910 0.910 0.000   0 0.625
OSHCG7 26/03/2015 Put 7.760 0.130 0.130 0.000   500 0.225
OSHZ18 26/03/2015 Call 8.000 0.800 0.800 0.000   0 0.530
OSHZ28 26/03/2015 Put 8.000 0.185 0.185 0.000   5,000 0.315
OSHCI7 26/03/2015 Call 8.010 0.725 0.725 0.000   1,000 0.470
OSHCJ7 26/03/2015 Put 8.010 0.185 0.185 0.000   223 0.315
OSHZ29 26/03/2015 Call 8.250 0.620 0.620 0.000   297 0.385
OSHZ39 26/03/2015 Put 8.250 0.255 0.255 0.000   530 0.425
OSHYN8 26/03/2015 Call 8.500 0.465 0.465 0.460 60 500 0.275
OSHYO8 26/03/2015 Put 8.500 0.345 0.345 0.000   20 0.570
OSHZ69 26/03/2015 Call 8.750 0.335 0.335 0.000   0 0.185
OSHZ79 26/03/2015 Put 8.750 0.465 0.465 0.000   140 0.740
OSHYT8 26/03/2015 Call 9.000 0.230 0.230 0.180 1,500 1,321 0.125
OSHYU8 26/03/2015 Put 9.000 0.610 0.610 0.720 40 349 0.935
OSHYZ9 26/03/2015 Call 9.250 0.155 0.155 0.000   1,311 0.085
OSHZ19 26/03/2015 Put 9.250 0.790 0.790 0.000   30 1.155
OSHYL8 26/03/2015 Call 9.500 0.100 0.100 0.000   3,296 0.060
OSHYM8 26/03/2015 Put 9.500 1.000 1.000 0.000   235 1.385
OSHZ49 26/03/2015 Call 9.750 0.065 0.065 0.000   250 0.040
OSHZ59 26/03/2015 Put 9.750 1.235 1.235 0.000   50 1.625
OSHC49 26/03/2015 Call 10.000 0.045 0.045 0.000   166 0.030
OSHC59 26/03/2015 Put 10.000 1.475 1.475 0.000   14 1.870
OSHYU9 26/03/2015 Call 10.250 0.030 0.030 0.000   50 0.020
OSHYV9 26/03/2015 Put 10.250 1.725 1.725 0.000   0 2.115
OSHDY9 26/03/2015 Call 10.500 0.020 0.020 0.000   150 0.015
OSHDZ9 26/03/2015 Put 10.500 1.970 1.970 0.000   0 2.370
OSHBS7 26/03/2015 Call 10.750 0.015 0.015 0.000   0 0.010
OSHBT7 26/03/2015 Put 10.750 2.220 2.220 0.000   0 2.620
OSHN39 26/03/2015 Call 11.000 0.008 0.008 0.000   0 0.007
OSHN49 26/03/2015 Put 11.000 2.465 2.465 0.000   0 2.870
OSHDX7 26/03/2015 Call 11.250 0.005 0.005 0.000   0 0.004
OSHDY7 26/03/2015 Put 11.250 2.715 2.715 0.000   0 3.120
OSHFO7 26/03/2015 Call 11.500 0.003 0.003 0.000   0 0.003
OSHFP7 26/03/2015 Put 11.500 2.965 2.965 0.000   0 3.370
OSHIL7 26/03/2015 Call 12.010 0.001 0.001 0.000   0 0.001
OSHIK7 26/03/2015 Put 12.010 3.455 3.455 0.000   85 3.855
OSHQF7 23/04/2015 Call 0.010 8.530 8.530 0.000   0 8.135
OSHQY7 23/04/2015 Call 6.250 2.380 2.380 0.000   0 1.995
OSHQZ7 23/04/2015 Put 6.250 0.030 0.030 0.000   0 0.035
OSHQI7 23/04/2015 Call 6.500 2.135 2.135 0.000   0 1.760
OSHQJ7 23/04/2015 Put 6.500 0.035 0.035 0.000   0 0.045
OSHPK7 23/04/2015 Call 6.750 1.895 1.895 0.000   0 1.535
OSHPL7 23/04/2015 Put 6.750 0.045 0.045 0.000   0 0.065
OSHPM7 23/04/2015 Call 7.000 1.665 1.665 0.000   0 1.310
OSHPN7 23/04/2015 Put 7.000 0.060 0.060 0.000   0 0.090
OSHPO7 23/04/2015 Call 7.250 1.440 1.440 0.000   0 1.100
OSHPP7 23/04/2015 Put 7.250 0.080 0.080 0.000   0 0.125
OSHPQ7 23/04/2015 Call 7.500 1.225 1.225 0.000   0 0.900
OSHPR7 23/04/2015 Put 7.500 0.105 0.105 0.110 130 0 0.170
OSHPS7 23/04/2015 Call 7.750 1.020 1.020 0.000   0 0.720
OSHPT7 23/04/2015 Put 7.750 0.145 0.145 0.000   260 0.230
OSHPU7 23/04/2015 Call 8.000 0.830 0.830 0.000   0 0.560
OSHPV7 23/04/2015 Put 8.000 0.200 0.200 0.000   0 0.310
OSHPW7 23/04/2015 Call 8.250 0.660 0.660 0.000   0 0.420
OSHPX7 23/04/2015 Put 8.250 0.275 0.275 0.000   40 0.415
OSHPY7 23/04/2015 Call 8.500 0.505 0.505 0.000   0 0.300
OSHPZ7 23/04/2015 Put 8.500 0.375 0.375 0.000   0 0.550
OSHQ17 23/04/2015 Call 8.750 0.375 0.375 0.000   0 0.210
OSHQ27 23/04/2015 Put 8.750 0.495 0.495 0.000   0 0.715
OSHQ37 23/04/2015 Call 9.000 0.275 0.275 0.000   0 0.145
OSHQ47 23/04/2015 Put 9.000 0.645 0.645 0.000   29 0.915
OSHQ57 23/04/2015 Call 9.250 0.190 0.190 0.000   0 0.100
OSHQ67 23/04/2015 Put 9.250 0.820 0.820 0.000   0 1.140
OSHQ77 23/04/2015 Call 9.500 0.130 0.130 0.000   0 0.070
OSHQ87 23/04/2015 Put 9.500 1.020 1.020 0.000   0 1.375
OSHQ97 23/04/2015 Call 9.750 0.090 0.090 0.000   0 0.050
OSHQA7 23/04/2015 Put 9.750 1.245 1.245 0.000   0 1.620
OSHQB7 23/04/2015 Call 10.000 0.060 0.060 0.000   0 0.040
OSHQC7 23/04/2015 Put 10.000 1.480 1.480 0.000   0 1.865
OSHQD7 23/04/2015 Call 10.250 0.040 0.040 0.000   0 0.035
OSHQE7 23/04/2015 Put 10.250 1.725 1.725 0.000   0 2.110
OSHQG7 23/04/2015 Call 10.500 0.030 0.030 0.000   0 0.025
OSHQH7 23/04/2015 Put 10.500 1.970 1.970 0.000   0 2.360
OSHI67 25/06/2015 Call 0.010 8.645 8.645 0.000   0 8.260
OSHE78 25/06/2015 Call 5.500 3.135 3.135 0.000   0 2.750
OSHE88 25/06/2015 Put 5.500 0.025 0.025 0.000   0 0.025
OSHDW8 25/06/2015 Call 6.000 2.640 2.640 0.000   40 2.275
OSHDX8 25/06/2015 Put 6.000 0.030 0.030 0.000   0 0.040
OSHR17 25/06/2015 Call 6.250 2.400 2.400 0.000   0 2.040
OSHR27 25/06/2015 Put 6.250 0.035 0.035 0.000   0 0.055
OSHE98 25/06/2015 Call 6.500 2.165 2.165 0.000   0 1.805
OSHEF8 25/06/2015 Put 6.500 0.045 0.045 0.000   0 0.070
OSHNL7 25/06/2015 Call 6.750 1.935 1.935 0.000   0 1.580
OSHNM7 25/06/2015 Put 6.750 0.060 0.060 0.000   0 0.095
OSHE18 25/06/2015 Call 7.000 1.710 1.710 0.000   0 1.365
OSHE28 25/06/2015 Put 7.000 0.085 0.085 0.000   0 0.125
OSHLP7 25/06/2015 Call 7.250 1.490 1.490 0.000   0 1.160
OSHLQ7 25/06/2015 Put 7.250 0.110 0.110 0.000   0 0.170
OSHE38 25/06/2015 Call 7.500 1.285 1.285 0.000   0 0.970
OSHE48 25/06/2015 Put 7.500 0.150 0.150 0.000   50 0.230
OSHI97 25/06/2015 Call 7.750 1.090 1.090 0.000   0 0.800
OSHIF7 25/06/2015 Put 7.750 0.200 0.200 0.000   20 0.305
OSHEG8 25/06/2015 Call 8.000 0.905 0.905 0.000   0 0.645
OSHEH8 25/06/2015 Put 8.000 0.265 0.265 0.000   600 0.395
OSHGN7 25/06/2015 Call 8.250 0.740 0.740 0.000   0 0.510
OSHGO7 25/06/2015 Put 8.250 0.345 0.345 0.000   0 0.505
OSHE58 25/06/2015 Call 8.500 0.590 0.590 0.000   0 0.395
OSHE68 25/06/2015 Put 8.500 0.445 0.445 0.000   600 0.635
OSHCO7 25/06/2015 Call 8.750 0.465 0.465 0.000   0 0.300
OSHCP7 25/06/2015 Put 8.750 0.565 0.565 0.000   0 0.790
OSHEJ8 25/06/2015 Call 9.000 0.355 0.355 0.000   1,030 0.220
OSHEK8 25/06/2015 Put 9.000 0.710 0.710 0.000   47 0.965
OSHGL7 25/06/2015 Call 9.250 0.265 0.265 0.220 1,000 50 0.165
OSHGM7 25/06/2015 Put 9.250 0.875 0.875 0.000   0 1.165
OSHIN8 25/06/2015 Call 9.500 0.195 0.195 0.000   0 0.120
OSHIO8 25/06/2015 Put 9.500 1.060 1.060 0.000   0 1.390
OSHG77 25/06/2015 Call 9.750 0.140 0.140 0.000   0 0.090
OSHG87 25/06/2015 Put 9.750 1.270 1.270 0.000   0 1.625
OSHL98 25/06/2015 Call 10.000 0.105 0.105 0.000   1,730 0.065
OSHLA8 25/06/2015 Put 10.000 1.495 1.495 0.000   200 1.865
OSHGP7 25/06/2015 Call 10.250 0.075 0.075 0.000   0 0.050
OSHGQ7 25/06/2015 Put 10.250 1.730 1.730 0.000   0 2.110
OSHE19 25/06/2015 Call 10.500 0.055 0.055 0.000   0 0.040
OSHE29 25/06/2015 Put 10.500 1.975 1.975 0.000   0 2.360
OSHG97 25/06/2015 Call 10.750 0.045 0.045 0.000   0 0.030
OSHGK7 25/06/2015 Put 10.750 2.220 2.220 0.000   0 2.605
OSHN59 25/06/2015 Call 11.000 0.035 0.035 0.000   45 0.025
OSHN69 25/06/2015 Put 11.000 2.465 2.465 0.000   10 2.855
OSHGR7 25/06/2015 Call 11.250 0.025 0.025 0.000   0 0.020
OSHGS7 25/06/2015 Put 11.250 2.715 2.715 0.000   0 3.100
OSHD57 25/06/2015 Call 11.500 0.020 0.020 0.000   0 0.015
OSHD67 25/06/2015 Put 11.500 2.960 2.960 0.000   0 3.350
OSHFQ7 25/06/2015 Call 12.000 0.010 0.010 0.000   0 0.007
OSHFR7 25/06/2015 Put 12.000 3.455 3.455 0.000   0 3.845
OSHMV7 24/09/2015 Call 0.010 8.490 8.490 0.000   0 8.095
OSHSS9 24/09/2015 Call 6.000 2.665 2.665 0.000   0 2.310
OSHST9 24/09/2015 Put 6.000 0.040 0.040 0.000   0 0.070
OSHR37 24/09/2015 Call 6.250 2.435 2.435 0.000   0 2.075
OSHR47 24/09/2015 Put 6.250 0.055 0.055 0.000   0 0.090
OSHPX9 24/09/2015 Call 6.500 2.210 2.210 0.000   0 1.860
OSHPY9 24/09/2015 Put 6.500 0.075 0.075 0.000   0 0.115
OSHNN7 24/09/2015 Call 6.750 1.990 1.990 0.000   0 1.650
OSHNO7 24/09/2015 Put 6.750 0.100 0.100 0.000   0 0.145
OSHPS9 24/09/2015 Call 7.000 1.775 1.775 0.000   0 1.445
OSHPT9 24/09/2015 Put 7.000 0.135 0.135 0.000   0 0.190
OSHM97 24/09/2015 Call 7.250 1.570 1.570 0.000   0 1.250
OSHMA7 24/09/2015 Put 7.250 0.175 0.175 0.000   0 0.245
OSHP89 24/09/2015 Call 7.500 1.375 1.375 0.000   0 1.070
OSHP99 24/09/2015 Put 7.500 0.225 0.225 0.000   30 0.315
OSHLW7 24/09/2015 Call 7.750 1.190 1.190 0.000   0 0.905
OSHLX7 24/09/2015 Put 7.750 0.285 0.285 0.000   0 0.395
OSHPQ9 24/09/2015 Call 8.000 1.015 1.015 0.000   0 0.750
OSHPR9 24/09/2015 Put 8.000 0.360 0.360 0.000   0 0.490
OSHM77 24/09/2015 Call 8.250 0.855 0.855 0.000   0 0.615
OSHM87 24/09/2015 Put 8.250 0.450 0.450 0.000   108 0.605
OSHP49 24/09/2015 Call 8.500 0.710 0.710 0.000   0 0.495
OSHP59 24/09/2015 Put 8.500 0.555 0.555 0.000   0 0.730
OSHM17 24/09/2015 Call 8.750 0.580 0.580 0.000   120 0.395
OSHM27 24/09/2015 Put 8.750 0.675 0.675 0.000   237 0.880
OSHPO9 24/09/2015 Call 9.000 0.465 0.465 0.000   0 0.310
OSHPP9 24/09/2015 Put 9.000 0.805 0.805 0.000   0 1.045
OSHM37 24/09/2015 Call 9.250 0.370 0.370 0.000   60 0.240
OSHM47 24/09/2015 Put 9.250 0.960 0.960 0.000   0 1.230
OSHP69 24/09/2015 Call 9.500 0.290 0.290 0.000   0 0.185
OSHP79 24/09/2015 Put 9.500 1.125 1.125 0.000   0 1.435
OSHLY7 24/09/2015 Call 9.750 0.220 0.220 0.000   0 0.140
OSHLZ7 24/09/2015 Put 9.750 1.305 1.305 0.000   0 1.655
OSHPK9 24/09/2015 Call 10.000 0.170 0.170 0.000   100 0.110
OSHPL9 24/09/2015 Put 10.000 1.510 1.510 0.000   0 1.885
OSHM57 24/09/2015 Call 10.250 0.130 0.130 0.000   0 0.085
OSHM67 24/09/2015 Put 10.250 1.735 1.735 0.000   0 2.125
OSHP29 24/09/2015 Call 10.500 0.100 0.100 0.000   0 0.065
OSHP39 24/09/2015 Put 10.500 1.975 1.975 0.000   0 2.375
OSHMB7 24/09/2015 Call 10.750 0.075 0.075 0.000   0 0.050
OSHMC7 24/09/2015 Put 10.750 2.220 2.220 0.000   0 2.620
OSHPM9 24/09/2015 Call 11.000 0.060 0.060 0.000   0 0.045
OSHPN9 24/09/2015 Put 11.000 2.465 2.465 0.000   0 2.870
OSHD77 24/09/2015 Call 11.500 0.040 0.040 0.000   0 0.030
OSHD87 24/09/2015 Put 11.500 2.965 2.965 0.000   0 3.360
OSHFS7 24/09/2015 Call 12.000 0.030 0.030 0.000   0 0.020
OSHFT7 24/09/2015 Put 12.000 3.460 3.460 0.000   0 3.850
OSHQK7 17/12/2015 Call 6.000 2.645 2.645 0.000   0 2.275
OSHQL7 17/12/2015 Put 6.000 0.045 0.045 0.000   0 0.070
OSHTD8 17/12/2015 Call 6.500 2.195 2.195 0.000   0 1.845
OSHTE8 17/12/2015 Put 6.500 0.095 0.095 0.000   600 0.135
OSHLH7 17/12/2015 Call 7.000 1.785 1.785 0.000   0 1.465
OSHLI7 17/12/2015 Put 7.000 0.175 0.175 0.000   100 0.245
OSHGT7 17/12/2015 Call 7.500 1.420 1.420 0.000   0 1.130
OSHGU7 17/12/2015 Put 7.500 0.300 0.300 0.000   0 0.400
OSHT98 17/12/2015 Call 8.000 1.105 1.105 0.000   95 0.850
OSHTA8 17/12/2015 Put 8.000 0.470 0.470 0.000   150 0.610
OSHGV7 17/12/2015 Call 8.500 0.840 0.840 0.000   0 0.625
OSHGW7 17/12/2015 Put 8.500 0.695 0.695 0.000   50 0.880
OSHI27 17/12/2015 Call 9.000 0.620 0.620 0.000   30 0.440
OSHI37 17/12/2015 Put 9.000 0.970 0.970 0.000   50 1.195
OSHUS8 17/12/2015 Call 9.500 0.445 0.445 0.000   679 0.300
OSHUT8 17/12/2015 Put 9.500 1.300 1.300 0.000   0 1.565
OSHGZ7 17/12/2015 Call 10.000 0.305 0.305 0.000   0 0.200
OSHI17 17/12/2015 Put 10.000 1.670 1.670 0.000   0 1.975
OSHE39 17/12/2015 Call 10.500 0.210 0.210 0.000   100 0.130
OSHE49 17/12/2015 Put 10.500 2.080 2.080 0.000   0 2.415
OSHGX7 17/12/2015 Call 11.000 0.135 0.135 0.000   50 0.080
OSHGY7 17/12/2015 Put 11.000 2.520 2.520 0.000   0 2.880
OSHI47 17/12/2015 Call 11.500 0.085 0.085 0.000   0 0.045
OSHI57 17/12/2015 Put 11.500 2.985 2.985 0.000   0 3.360
OSHI77 17/12/2015 Call 12.000 0.050 0.050 0.000   0 0.025
OSHI87 17/12/2015 Put 12.000 3.465 3.465 0.000   0 3.850
OSHQM7 23/03/2016 Call 6.000 2.620 2.620 0.000   0 2.230
OSHQN7 23/03/2016 Put 6.000 0.015 0.015 0.000   0 0.030
OSHNP7 23/03/2016 Call 6.500 2.130 2.130 0.000   0 1.755
OSHNQ7 23/03/2016 Put 6.500 0.050 0.050 0.000   0 0.080
OSHMP7 23/03/2016 Call 7.000 1.670 1.670 0.000   0 1.325
OSHMQ7 23/03/2016 Put 7.000 0.115 0.115 0.000   0 0.175
OSHMH7 23/03/2016 Call 7.500 1.265 1.265 0.000   0 0.965
OSHMI7 23/03/2016 Put 7.500 0.225 0.225 0.000   0 0.330
OSHMT7 23/03/2016 Call 8.000 0.930 0.930 0.000   0 0.680
OSHMU7 23/03/2016 Put 8.000 0.400 0.400 0.000   0 0.550
OSHMF7 23/03/2016 Call 8.500 0.660 0.660 0.000   0 0.460
OSHMG7 23/03/2016 Put 8.500 0.630 0.630 0.000   0 0.830
OSHMR7 23/03/2016 Call 9.000 0.450 0.450 0.000   0 0.300
OSHMS7 23/03/2016 Put 9.000 0.925 0.925 0.000   0 1.165
OSHMJ7 23/03/2016 Call 9.500 0.300 0.300 0.000   0 0.190
OSHMK7 23/03/2016 Put 9.500 1.265 1.265 0.000   0 1.550
OSHML7 23/03/2016 Call 10.000 0.195 0.195 0.000   0 0.115
OSHMM7 23/03/2016 Put 10.000 1.655 1.655 0.000   0 1.965
OSHMD7 23/03/2016 Call 10.500 0.120 0.120 0.000   0 0.070
OSHME7 23/03/2016 Put 10.500 2.070 2.070 0.000   0 2.410
OSHMN7 23/03/2016 Call 11.000 0.075 0.075 0.000   0 0.040
OSHMO7 23/03/2016 Put 11.000 2.515 2.515 0.000   0 2.875
OSHGS9 23/06/2016 Call 6.000 2.685 2.685 0.000   0 2.335
OSHGT9 23/06/2016 Put 6.000 0.175 0.175 0.000   100 0.225
OSHFZ7 22/12/2016 Call 7.000 1.900 1.900 0.000   0 1.610
OSHFY7 22/12/2016 Put 7.000 0.415 0.415 0.000   0 0.515
OSHG17 22/12/2016 Call 8.000 1.305 1.305 0.000   0 1.075
OSHG27 22/12/2016 Put 8.000 0.800 0.800 0.000   0 0.955
OSHTY9 22/12/2016 Call 9.000 0.870 0.870 0.000   369 0.690
OSHTZ9 22/12/2016 Put 9.000 1.325 1.325 0.000   0 1.535
OSHG47 22/12/2016 Call 10.000 0.555 0.555 0.000   0 0.425
OSHG37 22/12/2016 Put 10.000 1.980 1.980 0.000   0 2.235
OSHV79 22/12/2016 Call 10.500 0.435 0.435 0.000   80 0.325
OSHV89 22/12/2016 Put 10.500 2.345 2.345 0.000   0 2.620
OSHFU7 22/12/2016 Call 11.000 0.340 0.340 0.000   0 0.250
OSHFV7 22/12/2016 Put 11.000 2.730 2.730 0.000   0 3.035
OSHFX7 22/12/2016 Call 12.000 0.205 0.205 0.000   0 0.145
OSHFW7 22/12/2016 Put 12.000 3.575 3.575 0.000   0 3.915

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.