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 8.610 Up 0.010 8.590 8.650 8.670 8.710 8.565 2,725,093 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHBP7 30/10/2014 Call 0.010 8.605 8.605 0.000   0 8.605
OSHNR7 30/10/2014 Call 6.500 2.115 2.115 0.000   0 2.115
OSHNS7 30/10/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHN37 30/10/2014 Call 6.750 1.865 1.865 0.000   0 1.865
OSHN47 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHB97 30/10/2014 Call 7.000 1.615 1.615 0.000   0 1.615
OSHBF7 30/10/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHZN9 30/10/2014 Call 7.250 1.370 1.370 0.000   0 1.370
OSHZO9 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.000
OSHBI7 30/10/2014 Call 7.500 1.125 1.125 0.000   0 1.125
OSHBJ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.000
OSHB57 30/10/2014 Call 7.750 0.875 0.875 0.000   0 0.875
OSHB67 30/10/2014 Put 7.750 0.000 0.000 0.000   80 0.000
OSHZR9 30/10/2014 Call 8.000 0.635 0.635 0.000   0 0.635
OSHZS9 30/10/2014 Put 8.000 0.000 0.000 0.000   130 0.000
OSHZV9 30/10/2014 Call 8.250 0.400 0.400 0.000   0 0.400
OSHZW9 30/10/2014 Put 8.250 0.007 0.007 0.008 20 30 0.007
OSHBG7 30/10/2014 Call 8.500 0.195 0.195 0.000   1,000 0.195
OSHBH7 30/10/2014 Put 8.500 0.055 0.055 0.000 250 2,090 0.055
OSHB37 30/10/2014 Call 8.750 0.060 0.060 0.000   10 0.060
OSHB47 30/10/2014 Put 8.750 0.195 0.195 0.000   1,000 0.195
OSHZT9 30/10/2014 Call 9.000 0.009 0.009 0.000   241 0.009
OSHZU9 30/10/2014 Put 9.000 0.410 0.410 0.415 20 1,779 0.410
OSHLS7 30/10/2014 Call 9.010 0.008 0.008 0.000   500 0.008
OSHLR7 30/10/2014 Put 9.010 0.415 0.415 0.000   110 0.415
OSHZX9 30/10/2014 Call 9.250 0.001 0.001 0.000   1,719 0.001
OSHZY9 30/10/2014 Put 9.250 0.645 0.645 0.000   3,089 0.645
OSHLT7 30/10/2014 Call 9.260 0.001 0.001 0.010 50 1,070 0.001
OSHLU7 30/10/2014 Put 9.260 0.655 0.655 0.000 80 1,150 0.655
OSHBK7 30/10/2014 Call 9.500 0.000 0.000 0.000   2,701 0.000
OSHBL7 30/10/2014 Put 9.500 0.895 0.895 0.910 98 1,400 0.895
OSHJQ7 30/10/2014 Call 9.510 0.000 0.000 0.000   60 0.000
OSHJR7 30/10/2014 Put 9.510 0.900 0.900 0.000   455 0.900
OSHB77 30/10/2014 Call 9.750 0.000 0.000 0.000   5,714 0.000
OSHB87 30/10/2014 Put 9.750 1.145 1.145 0.000   2,100 1.145
OSHJT7 30/10/2014 Call 9.760 0.000 0.000 0.000   115 0.000
OSHJS7 30/10/2014 Put 9.760 1.150 1.150 0.000   100 1.150
OSHZP9 30/10/2014 Call 10.000 0.000 0.000 0.000   4,262 0.000
OSHZQ9 30/10/2014 Put 10.000 1.395 1.395 0.000   0 1.395
OSHJU7 30/10/2014 Call 10.010 0.000 0.000 0.000   68 0.000
OSHJV7 30/10/2014 Put 10.010 1.400 1.400 0.000   0 1.400
OSHB17 30/10/2014 Call 10.250 0.000 0.000 0.000   1,080 0.000
OSHB27 30/10/2014 Put 10.250 1.645 1.645 0.000   0 1.645
OSHBM7 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.000
OSHBO7 30/10/2014 Put 10.500 1.895 1.895 0.000   0 1.895
OSHBQ7 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHBR7 30/10/2014 Put 10.750 2.145 2.145 0.000   0 2.145
OSHCY7 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHCZ7 30/10/2014 Put 11.000 2.395 2.395 0.000   0 2.395
OSHDT7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDU7 30/10/2014 Put 11.250 2.645 2.645 0.000   0 2.645
OSHFI7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFJ7 30/10/2014 Put 11.500 2.900 2.900 0.000   0 2.900
OSHF27 27/11/2014 Call 0.010 8.620 8.620 0.000   50 8.620
OSHNT7 27/11/2014 Call 6.500 2.125 2.125 0.000   0 2.125
OSHNU7 27/11/2014 Put 6.500 0.004 0.004 0.000   0 0.004
OSHN57 27/11/2014 Call 6.750 1.875 1.875 0.000   0 1.875
OSHN67 27/11/2014 Put 6.750 0.008 0.008 0.000   0 0.008
OSHMW7 27/11/2014 Call 7.000 1.630 1.630 0.000   0 1.630
OSHMX7 27/11/2014 Put 7.000 0.010 0.010 0.000   0 0.010
OSHLJ7 27/11/2014 Call 7.250 1.385 1.385 0.000   0 1.385
OSHLK7 27/11/2014 Put 7.250 0.015 0.015 0.000   0 0.015
OSHF37 27/11/2014 Call 7.500 1.140 1.140 0.000   0 1.140
OSHF47 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.020
OSHEZ7 27/11/2014 Call 7.750 0.905 0.905 0.000   0 0.905
OSHF17 27/11/2014 Put 7.750 0.030 0.030 0.000   0 0.030
OSHEL7 27/11/2014 Call 8.000 0.675 0.675 0.000   0 0.675
OSHEM7 27/11/2014 Put 8.000 0.045 0.045 0.000   60 0.045
OSHE47 27/11/2014 Call 8.250 0.465 0.465 0.000   0 0.465
OSHE57 27/11/2014 Put 8.250 0.080 0.080 0.000 250 424 0.080
OSHEN7 27/11/2014 Call 8.500 0.280 0.280 0.280 10 350 0.280
OSHEO7 27/11/2014 Put 8.500 0.145 0.145 0.150 70 290 0.145
OSHP27 27/11/2014 Call 8.510 0.275 0.275 0.000   0 0.275
OSHP37 27/11/2014 Put 8.510 0.150 0.150 0.000   50 0.150
OSHEV7 27/11/2014 Call 8.750 0.145 0.145 0.000   611 0.145
OSHEW7 27/11/2014 Put 8.750 0.265 0.265 0.000   600 0.265
OSHP57 27/11/2014 Call 8.760 0.140 0.140 0.000   100 0.140
OSHP47 27/11/2014 Put 8.760 0.270 0.270 0.000   0 0.270
OSHE27 27/11/2014 Call 9.000 0.060 0.060 0.070 22 1,822 0.060
OSHE37 27/11/2014 Put 9.000 0.440 0.440 0.360 20 2,919 0.440
OSHP67 27/11/2014 Call 9.010 0.055 0.055 0.000   0 0.055
OSHP77 27/11/2014 Put 9.010 0.445 0.445 0.390 200 200 0.445
OSHE67 27/11/2014 Call 9.250 0.020 0.020 0.000   643 0.020
OSHE77 27/11/2014 Put 9.250 0.660 0.660 0.000   119 0.660
OSHER7 27/11/2014 Call 9.500 0.005 0.005 0.000   728 0.005
OSHES7 27/11/2014 Put 9.500 0.900 0.900 0.000   923 0.900
OSHJW7 27/11/2014 Call 9.510 0.005 0.005 0.000   0 0.005
OSHJX7 27/11/2014 Put 9.510 0.900 0.900 0.000   1,122 0.900
OSHEX7 27/11/2014 Call 9.750 0.001 0.001 0.000   988 0.001
OSHEY7 27/11/2014 Put 9.750 1.145 1.145 0.000   0 1.145
OSHJZ7 27/11/2014 Call 9.760 0.001 0.001 0.000   100 0.001
OSHJY7 27/11/2014 Put 9.760 1.145 1.145 0.000   1,000 1.145
OSHEH7 27/11/2014 Call 10.000 0.000 0.000 0.000   1,810 0.000
OSHEI7 27/11/2014 Put 10.000 1.395 1.395 0.000   0 1.395
OSHK17 27/11/2014 Call 10.010 0.000 0.000 0.000   70 0.000
OSHK27 27/11/2014 Put 10.010 1.390 1.390 0.000   0 1.390
OSHE87 27/11/2014 Call 10.250 0.000 0.000 0.000   500 0.000
OSHE97 27/11/2014 Put 10.250 1.645 1.645 0.000   0 1.645
OSHET7 27/11/2014 Call 10.500 0.000 0.000 0.000   0 0.000
OSHEU7 27/11/2014 Put 10.500 1.895 1.895 0.000   0 1.895
OSHEJ7 27/11/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHEK7 27/11/2014 Put 10.750 2.145 2.145 0.000   0 2.145
OSHEF7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHEG7 27/11/2014 Put 11.000 2.395 2.395 0.000   0 2.395
OSHEP7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHEQ7 27/11/2014 Put 11.250 2.650 2.650 0.000   0 2.650
OSHFK7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFL7 27/11/2014 Put 11.500 2.900 2.900 0.000   0 2.900
OSHUF9 18/12/2014 Call 0.010 8.635 8.635 0.000   0 8.635
OSHZV7 18/12/2014 Call 5.500 3.140 3.140 0.000   0 3.140
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.000
OSHZP7 18/12/2014 Call 6.000 2.640 2.640 0.000   0 2.640
OSHZQ7 18/12/2014 Put 6.000 0.000 0.000 0.000   0 0.000
OSHTQ9 18/12/2014 Call 6.250 2.390 2.390 0.000   0 2.390
OSHTR9 18/12/2014 Put 6.250 0.001 0.001 0.000   770 0.001
OSHZX7 18/12/2014 Call 6.500 2.145 2.145 0.000   0 2.145
OSHZY7 18/12/2014 Put 6.500 0.003 0.003 0.000   110 0.003
OSHTK9 18/12/2014 Call 6.750 1.900 1.900 0.000   0 1.900
OSHTL9 18/12/2014 Put 6.750 0.007 0.007 0.000   0 0.007
OSHZR7 18/12/2014 Call 7.000 1.655 1.655 0.000   50 1.655
OSHZS7 18/12/2014 Put 7.000 0.010 0.010 0.000   100 0.010
OSHBU7 18/12/2014 Call 7.010 1.645 1.645 0.000   0 1.645
OSHBV7 18/12/2014 Put 7.010 0.010 0.010 0.000   0 0.010
OSHTU9 18/12/2014 Call 7.250 1.415 1.415 0.000   0 1.415
OSHTV9 18/12/2014 Put 7.250 0.020 0.020 0.000   0 0.020
OSHBX7 18/12/2014 Call 7.260 1.405 1.405 0.000   0 1.405
OSHBW7 18/12/2014 Put 7.260 0.020 0.020 0.000   0 0.020
OSHB18 18/12/2014 Call 7.500 1.175 1.175 0.000   0 1.175
OSHB28 18/12/2014 Put 7.500 0.030 0.030 0.000   120 0.030
OSHBY7 18/12/2014 Call 7.510 1.165 1.165 0.000   0 1.165
OSHBZ7 18/12/2014 Put 7.510 0.030 0.030 0.000   770 0.030
OSHTG9 18/12/2014 Call 7.750 0.945 0.945 0.000   0 0.945
OSHTH9 18/12/2014 Put 7.750 0.045 0.045 0.000   312 0.045
OSHC27 18/12/2014 Call 7.760 0.935 0.935 0.000   0 0.935
OSHC17 18/12/2014 Put 7.760 0.045 0.045 0.000   130 0.045
OSHZT7 18/12/2014 Call 8.000 0.725 0.725 0.000   130 0.725
OSHZU7 18/12/2014 Put 8.000 0.070 0.070 0.080 20 695 0.070
OSHC37 18/12/2014 Call 8.010 0.720 0.720 0.000   0 0.720
OSHC47 18/12/2014 Put 8.010 0.075 0.075 0.000   130 0.075
OSHTS9 18/12/2014 Call 8.250 0.525 0.525 0.000   0 0.525
OSHTT9 18/12/2014 Put 8.250 0.115 0.115 0.000   596 0.115
OSHB38 18/12/2014 Call 8.500 0.350 0.350 0.000   100 0.350
OSHB48 18/12/2014 Put 8.500 0.195 0.195 0.000   1,777 0.195
OSHP87 18/12/2014 Call 8.510 0.345 0.345 0.000   0 0.345
OSHP97 18/12/2014 Put 8.510 0.195 0.195 0.000   0 0.195
OSHTO9 18/12/2014 Call 8.750 0.215 0.215 0.000   449 0.215
OSHTP9 18/12/2014 Put 8.750 0.310 0.310 0.310 20 180 0.310
OSHCN7 18/12/2014 Call 8.760 0.210 0.210 0.000   200 0.210
OSHCM7 18/12/2014 Put 8.760 0.315 0.315 0.000   0 0.315
OSHBZ8 18/12/2014 Call 9.000 0.115 0.115 0.000   730 0.115
OSHC18 18/12/2014 Put 9.000 0.475 0.475 0.000   1,277 0.475
OSHTI9 18/12/2014 Call 9.250 0.055 0.055 0.000   1,684 0.055
OSHTJ9 18/12/2014 Put 9.250 0.680 0.680 0.000   189 0.680
OSHL77 18/12/2014 Call 9.260 0.055 0.055 0.000   100 0.055
OSHL87 18/12/2014 Put 9.260 0.675 0.675 0.000   1,595 0.675
OSHIL8 18/12/2014 Call 9.500 0.025 0.025 0.000   3,953 0.025
OSHIM8 18/12/2014 Put 9.500 0.910 0.910 0.000   27 0.910
OSHK37 18/12/2014 Call 9.510 0.025 0.025 0.000   0 0.025
OSHK47 18/12/2014 Put 9.510 0.905 0.905 0.000   130 0.905
OSHTM9 18/12/2014 Call 9.750 0.009 0.009 0.000   4,677 0.009
OSHTN9 18/12/2014 Put 9.750 1.150 1.150 0.000   0 1.150
OSHK67 18/12/2014 Call 9.760 0.009 0.009 0.000   0 0.009
OSHK57 18/12/2014 Put 9.760 1.140 1.140 0.000   1,260 1.140
OSHL78 18/12/2014 Call 10.000 0.003 0.003 0.000   3,336 0.003
OSHL88 18/12/2014 Put 10.000 1.400 1.400 0.000   0 1.400
OSHK77 18/12/2014 Call 10.010 0.003 0.003 0.000   100 0.003
OSHK87 18/12/2014 Put 10.010 1.390 1.390 0.000   0 1.390
OSHWJ9 18/12/2014 Call 10.250 0.001 0.001 0.000   325 0.001
OSHWK9 18/12/2014 Put 10.250 1.645 1.645 0.000   0 1.645
OSHLA7 18/12/2014 Call 10.260 0.001 0.001 0.000   0 0.001
OSHL97 18/12/2014 Put 10.260 1.635 1.635 0.000   0 1.635
OSHDW9 18/12/2014 Call 10.500 0.000 0.000 0.000   125 0.000
OSHDX9 18/12/2014 Put 10.500 1.895 1.895 0.000   0 1.895
OSHLB7 18/12/2014 Call 10.510 0.000 0.000 0.000   0 0.000
OSHLC7 18/12/2014 Put 10.510 1.885 1.885 0.000   0 1.885
OSHYC9 18/12/2014 Call 10.750 0.000 0.000 0.000   5 0.000
OSHYD9 18/12/2014 Put 10.750 2.145 2.145 0.000   0 2.145
OSHN19 18/12/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHN29 18/12/2014 Put 11.000 2.390 2.390 0.000   0 2.390
OSHDV7 18/12/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDW7 18/12/2014 Put 11.250 2.640 2.640 0.000   0 2.640
OSHFM7 18/12/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFN7 18/12/2014 Put 11.500 2.890 2.890 0.000   0 2.890
OSHJL7 29/01/2015 Call 0.010 8.665 8.665 0.000   0 8.665
OSHNV7 29/01/2015 Call 6.500 2.165 2.165 0.000   0 2.165
OSHNW7 29/01/2015 Put 6.500 0.015 0.015 0.000   0 0.015
OSHN77 29/01/2015 Call 6.750 1.925 1.925 0.000   0 1.925
OSHN87 29/01/2015 Put 6.750 0.020 0.020 0.000   0 0.020
OSHMY7 29/01/2015 Call 7.000 1.680 1.680 0.000   0 1.680
OSHMZ7 29/01/2015 Put 7.000 0.030 0.030 0.000   0 0.030
OSHLL7 29/01/2015 Call 7.250 1.445 1.445 0.000   0 1.445
OSHLM7 29/01/2015 Put 7.250 0.040 0.040 0.000   0 0.040
OSHJM7 29/01/2015 Call 7.500 1.215 1.215 0.000   0 1.215
OSHJN7 29/01/2015 Put 7.500 0.055 0.055 0.000   0 0.055
OSHIY7 29/01/2015 Call 7.750 0.990 0.990 0.000   0 0.990
OSHIZ7 29/01/2015 Put 7.750 0.080 0.080 0.000   0 0.080
OSHIQ7 29/01/2015 Call 8.000 0.785 0.785 0.000   0 0.785
OSHIR7 29/01/2015 Put 8.000 0.115 0.115 0.000   0 0.115
OSHJB7 29/01/2015 Call 8.250 0.595 0.595 0.000   0 0.595
OSHJC7 29/01/2015 Put 8.250 0.170 0.170 0.000   130 0.170
OSHJH7 29/01/2015 Call 8.500 0.430 0.430 0.000   0 0.430
OSHJI7 29/01/2015 Put 8.500 0.255 0.255 0.225 30 30 0.255
OSHJ17 29/01/2015 Call 8.750 0.290 0.290 0.000   259 0.290
OSHJ27 29/01/2015 Put 8.750 0.370 0.370 0.000   0 0.370
OSHIW7 29/01/2015 Call 9.000 0.190 0.190 0.180 30 600 0.190
OSHIX7 29/01/2015 Put 9.000 0.525 0.525 0.000   200 0.525
OSHJD7 29/01/2015 Call 9.250 0.115 0.115 0.000   550 0.115
OSHJE7 29/01/2015 Put 9.250 0.710 0.710 0.000   30 0.710
OSHJJ7 29/01/2015 Call 9.500 0.065 0.065 0.000   1,800 0.065
OSHJK7 29/01/2015 Put 9.500 0.925 0.925 0.000   0 0.925
OSHJ37 29/01/2015 Call 9.750 0.040 0.040 0.000   500 0.040
OSHJ47 29/01/2015 Put 9.750 1.160 1.160 0.000   0 1.160
OSHIU7 29/01/2015 Call 10.000 0.025 0.025 0.000   750 0.025
OSHIV7 29/01/2015 Put 10.000 1.400 1.400 0.000   0 1.400
OSHJ97 29/01/2015 Call 10.250 0.015 0.015 0.000   0 0.015
OSHJA7 29/01/2015 Put 10.250 1.650 1.650 0.000   0 1.650
OSHJF7 29/01/2015 Call 10.500 0.008 0.008 0.000   0 0.008
OSHJG7 29/01/2015 Put 10.500 1.900 1.900 0.000   0 1.900
OSHJ57 29/01/2015 Call 10.750 0.005 0.005 0.000   0 0.005
OSHJ67 29/01/2015 Put 10.750 2.145 2.145 0.000   0 2.145
OSHIS7 29/01/2015 Call 11.000 0.003 0.003 0.000   0 0.003
OSHIT7 29/01/2015 Put 11.000 2.390 2.390 0.000   0 2.390
OSHJ77 29/01/2015 Call 11.250 0.001 0.001 0.000   0 0.001
OSHJ87 29/01/2015 Put 11.250 2.640 2.640 0.000   0 2.640
OSHK97 29/01/2015 Call 11.500 0.001 0.001 0.000   0 0.001
OSHKA7 29/01/2015 Put 11.500 2.890 2.890 0.000   0 2.890
OSHL67 26/02/2015 Call 0.010 8.680 8.680 0.000   0 8.680
OSHNX7 26/02/2015 Call 6.500 2.200 2.200 0.000   0 2.200
OSHNY7 26/02/2015 Put 6.500 0.030 0.030 0.000   0 0.030
OSHN97 26/02/2015 Call 6.750 1.960 1.960 0.000   0 1.960
OSHNK7 26/02/2015 Put 6.750 0.030 0.030 0.000   0 0.030
OSHN17 26/02/2015 Call 7.000 1.720 1.720 0.000   0 1.720
OSHN27 26/02/2015 Put 7.000 0.035 0.035 0.000   0 0.035
OSHLN7 26/02/2015 Call 7.250 1.485 1.485 0.000   0 1.485
OSHLO7 26/02/2015 Put 7.250 0.050 0.050 0.000   0 0.050
OSHLF7 26/02/2015 Call 7.500 1.255 1.255 0.000   0 1.255
OSHLG7 26/02/2015 Put 7.500 0.070 0.070 0.000   0 0.070
OSHLD7 26/02/2015 Call 7.750 1.040 1.040 0.000   0 1.040
OSHLE7 26/02/2015 Put 7.750 0.105 0.105 0.000   0 0.105
OSHNZ7 26/02/2015 Call 7.760 1.030 1.030 0.000   0 1.030
OSHP17 26/02/2015 Put 7.760 0.105 0.105 0.000   0 0.105
OSHKH7 26/02/2015 Call 8.000 0.835 0.835 0.000   0 0.835
OSHKI7 26/02/2015 Put 8.000 0.150 0.150 0.000   100 0.150
OSHKZ7 26/02/2015 Call 8.250 0.650 0.650 0.000   0 0.650
OSHL17 26/02/2015 Put 8.250 0.215 0.215 0.000   143 0.215
OSHKP7 26/02/2015 Call 8.500 0.490 0.490 0.000   0 0.490
OSHKQ7 26/02/2015 Put 8.500 0.305 0.305 0.000   0 0.305
OSHKL7 26/02/2015 Call 8.750 0.355 0.355 0.000   0 0.355
OSHKM7 26/02/2015 Put 8.750 0.420 0.420 0.000   0 0.420
OSHKB7 26/02/2015 Call 9.000 0.245 0.245 0.000   0 0.245
OSHKC7 26/02/2015 Put 9.000 0.565 0.565 0.000   0 0.565
OSHL27 26/02/2015 Call 9.250 0.165 0.165 0.000   0 0.165
OSHL37 26/02/2015 Put 9.250 0.740 0.740 0.000   80 0.740
OSHKT7 26/02/2015 Call 9.500 0.105 0.105 0.000   60 0.105
OSHKU7 26/02/2015 Put 9.500 0.940 0.940 0.000   0 0.940
OSHKN7 26/02/2015 Call 9.750 0.065 0.065 0.000   150 0.065
OSHKO7 26/02/2015 Put 9.750 1.165 1.165 0.000   0 1.165
OSHKD7 26/02/2015 Call 10.000 0.045 0.045 0.000   0 0.045
OSHKE7 26/02/2015 Put 10.000 1.405 1.405 0.000   0 1.405
OSHL47 26/02/2015 Call 10.250 0.030 0.030 0.000   0 0.030
OSHL57 26/02/2015 Put 10.250 1.650 1.650 0.000   0 1.650
OSHKV7 26/02/2015 Call 10.500 0.025 0.025 0.000   0 0.025
OSHKW7 26/02/2015 Put 10.500 1.895 1.895 0.000   0 1.895
OSHKF7 26/02/2015 Call 10.750 0.020 0.020 0.000   0 0.020
OSHKG7 26/02/2015 Put 10.750 2.145 2.145 0.000   0 2.145
OSHKX7 26/02/2015 Call 11.000 0.015 0.015 0.000   0 0.015
OSHKY7 26/02/2015 Put 11.000 2.395 2.395 0.000   0 2.395
OSHKR7 26/02/2015 Call 11.250 0.009 0.009 0.000   0 0.009
OSHKS7 26/02/2015 Put 11.250 2.645 2.645 0.000   0 2.645
OSHKJ7 26/02/2015 Call 11.500 0.006 0.006 0.000   0 0.006
OSHKK7 26/02/2015 Put 11.500 2.895 2.895 0.000   0 2.895
OSHZ89 26/03/2015 Call 0.010 8.630 8.630 0.000   9,974 8.630
OSHYX8 26/03/2015 Call 6.000 2.680 2.680 0.000   0 2.680
OSHYZ8 26/03/2015 Put 6.000 0.025 0.025 0.000   0 0.025
OSHYR8 26/03/2015 Call 6.500 2.200 2.200 0.000   0 2.200
OSHYS8 26/03/2015 Put 6.500 0.030 0.030 0.000   600 0.030
OSHYQ9 26/03/2015 Call 6.750 1.960 1.960 0.000   0 1.960
OSHYR9 26/03/2015 Put 6.750 0.040 0.040 0.000   0 0.040
OSHZ38 26/03/2015 Call 7.000 1.725 1.725 0.000   80 1.725
OSHZ48 26/03/2015 Put 7.000 0.050 0.050 0.000   300 0.050
OSHC57 26/03/2015 Call 7.010 1.665 1.665 0.000   0 1.665
OSHC67 26/03/2015 Put 7.010 0.050 0.050 0.000   0 0.050
OSHYW9 26/03/2015 Call 7.250 1.495 1.495 0.000   0 1.495
OSHYX9 26/03/2015 Put 7.250 0.070 0.070 0.000 200 450 0.070
OSHC87 26/03/2015 Call 7.260 1.435 1.435 0.000   0 1.435
OSHC77 26/03/2015 Put 7.260 0.070 0.070 0.000   0 0.070
OSHYP8 26/03/2015 Call 7.500 1.270 1.270 0.000   0 1.270
OSHYQ8 26/03/2015 Put 7.500 0.100 0.100 0.000   0 0.100
OSHC97 26/03/2015 Call 7.510 1.215 1.215 0.000   0 1.215
OSHCF7 26/03/2015 Put 7.510 0.100 0.100 0.000   0 0.100
OSHYS9 26/03/2015 Call 7.750 1.055 1.055 0.000   0 1.055
OSHYT9 26/03/2015 Put 7.750 0.140 0.140 0.000   0 0.140
OSHCH7 26/03/2015 Call 7.760 1.010 1.010 0.000   0 1.010
OSHCG7 26/03/2015 Put 7.760 0.140 0.140 0.000   500 0.140
OSHZ18 26/03/2015 Call 8.000 0.860 0.860 0.000   0 0.860
OSHZ28 26/03/2015 Put 8.000 0.195 0.195 0.000   1,000 0.195
OSHCI7 26/03/2015 Call 8.010 0.815 0.815 0.000   0 0.815
OSHCJ7 26/03/2015 Put 8.010 0.200 0.200 0.000   223 0.200
OSHZ29 26/03/2015 Call 8.250 0.680 0.680 0.000   297 0.680
OSHZ39 26/03/2015 Put 8.250 0.270 0.270 0.000 200 530 0.270
OSHYN8 26/03/2015 Call 8.500 0.520 0.520 0.000   60 0.520
OSHYO8 26/03/2015 Put 8.500 0.365 0.365 0.000   20 0.365
OSHZ69 26/03/2015 Call 8.750 0.385 0.385 0.000   0 0.385
OSHZ79 26/03/2015 Put 8.750 0.480 0.480 0.000   140 0.480
OSHYT8 26/03/2015 Call 9.000 0.280 0.280 0.305 200 1,320 0.280
OSHYU8 26/03/2015 Put 9.000 0.625 0.625 0.000   267 0.625
OSHYZ9 26/03/2015 Call 9.250 0.195 0.195 0.000   106 0.195
OSHZ19 26/03/2015 Put 9.250 0.790 0.790 0.000   30 0.790
OSHYL8 26/03/2015 Call 9.500 0.130 0.130 0.000   3,541 0.130
OSHYM8 26/03/2015 Put 9.500 0.980 0.980 0.000   235 0.980
OSHZ49 26/03/2015 Call 9.750 0.085 0.085 0.000   250 0.085
OSHZ59 26/03/2015 Put 9.750 1.190 1.190 0.000   50 1.190
OSHC49 26/03/2015 Call 10.000 0.055 0.055 0.000   166 0.055
OSHC59 26/03/2015 Put 10.000 1.415 1.415 0.000   42 1.415
OSHYU9 26/03/2015 Call 10.250 0.040 0.040 0.000   50 0.040
OSHYV9 26/03/2015 Put 10.250 1.655 1.655 0.000   0 1.655
OSHDY9 26/03/2015 Call 10.500 0.025 0.025 0.000   150 0.025
OSHDZ9 26/03/2015 Put 10.500 1.900 1.900 0.000   0 1.900
OSHBS7 26/03/2015 Call 10.750 0.020 0.020 0.000   0 0.020
OSHBT7 26/03/2015 Put 10.750 2.150 2.150 0.000   0 2.150
OSHN39 26/03/2015 Call 11.000 0.015 0.015 0.000   0 0.015
OSHN49 26/03/2015 Put 11.000 2.400 2.400 0.000   0 2.400
OSHDX7 26/03/2015 Call 11.250 0.010 0.010 0.000   0 0.010
OSHDY7 26/03/2015 Put 11.250 2.645 2.645 0.000   0 2.645
OSHFO7 26/03/2015 Call 11.500 0.006 0.006 0.000   0 0.006
OSHFP7 26/03/2015 Put 11.500 2.895 2.895 0.000   0 2.895
OSHIL7 26/03/2015 Call 12.010 0.002 0.002 0.000   0 0.002
OSHIK7 26/03/2015 Put 12.010 3.360 3.360 0.000   85 3.360
OSHI67 25/06/2015 Call 0.010 8.690 8.690 0.000   0 8.690
OSHE78 25/06/2015 Call 5.500 3.210 3.210 0.000   0 3.210
OSHE88 25/06/2015 Put 5.500 0.025 0.025 0.000   0 0.025
OSHDW8 25/06/2015 Call 6.000 2.710 2.710 0.000   40 2.710
OSHDX8 25/06/2015 Put 6.000 0.040 0.040 0.000   0 0.040
OSHE98 25/06/2015 Call 6.500 2.225 2.225 0.000   0 2.225
OSHEF8 25/06/2015 Put 6.500 0.060 0.060 0.000   0 0.060
OSHNL7 25/06/2015 Call 6.750 1.990 1.990 0.000   0 1.990
OSHNM7 25/06/2015 Put 6.750 0.075 0.075 0.000   0 0.075
OSHE18 25/06/2015 Call 7.000 1.765 1.765 0.000   0 1.765
OSHE28 25/06/2015 Put 7.000 0.095 0.095 0.000   0 0.095
OSHLP7 25/06/2015 Call 7.250 1.550 1.550 0.000   0 1.550
OSHLQ7 25/06/2015 Put 7.250 0.125 0.125 0.000   0 0.125
OSHE38 25/06/2015 Call 7.500 1.345 1.345 0.000   0 1.345
OSHE48 25/06/2015 Put 7.500 0.160 0.160 0.000   50 0.160
OSHI97 25/06/2015 Call 7.750 1.150 1.150 0.000   0 1.150
OSHIF7 25/06/2015 Put 7.750 0.210 0.210 0.000   0 0.210
OSHEG8 25/06/2015 Call 8.000 0.970 0.970 0.000   0 0.970
OSHEH8 25/06/2015 Put 8.000 0.275 0.275 0.000   600 0.275
OSHGN7 25/06/2015 Call 8.250 0.800 0.800 0.000   0 0.800
OSHGO7 25/06/2015 Put 8.250 0.360 0.360 0.000   0 0.360
OSHE58 25/06/2015 Call 8.500 0.650 0.650 0.000   0 0.650
OSHE68 25/06/2015 Put 8.500 0.460 0.460 0.000   600 0.460
OSHCO7 25/06/2015 Call 8.750 0.520 0.520 0.000   0 0.520
OSHCP7 25/06/2015 Put 8.750 0.580 0.580 0.000   0 0.580
OSHEJ8 25/06/2015 Call 9.000 0.410 0.410 0.000   710 0.410
OSHEK8 25/06/2015 Put 9.000 0.720 0.720 0.000   0 0.720
OSHGL7 25/06/2015 Call 9.250 0.315 0.315 0.000   50 0.315
OSHGM7 25/06/2015 Put 9.250 0.880 0.880 0.000   0 0.880
OSHIN8 25/06/2015 Call 9.500 0.240 0.240 0.000   0 0.240
OSHIO8 25/06/2015 Put 9.500 1.055 1.055 0.000   0 1.055
OSHG77 25/06/2015 Call 9.750 0.175 0.175 0.000   0 0.175
OSHG87 25/06/2015 Put 9.750 1.250 1.250 0.000   0 1.250
OSHL98 25/06/2015 Call 10.000 0.130 0.130 0.000   1,730 0.130
OSHLA8 25/06/2015 Put 10.000 1.455 1.455 0.000   200 1.455
OSHGP7 25/06/2015 Call 10.250 0.095 0.095 0.000   0 0.095
OSHGQ7 25/06/2015 Put 10.250 1.675 1.675 0.000   0 1.675
OSHE19 25/06/2015 Call 10.500 0.065 0.065 0.000   0 0.065
OSHE29 25/06/2015 Put 10.500 1.905 1.905 0.000   50 1.905
OSHG97 25/06/2015 Call 10.750 0.050 0.050 0.000   0 0.050
OSHGK7 25/06/2015 Put 10.750 2.145 2.145 0.000   0 2.145
OSHN59 25/06/2015 Call 11.000 0.035 0.035 0.000   45 0.035
OSHN69 25/06/2015 Put 11.000 2.390 2.390 0.000   10 2.390
OSHGR7 25/06/2015 Call 11.250 0.030 0.030 0.000   0 0.030
OSHGS7 25/06/2015 Put 11.250 2.640 2.640 0.000   0 2.640
OSHD57 25/06/2015 Call 11.500 0.025 0.025 0.000   0 0.025
OSHD67 25/06/2015 Put 11.500 2.890 2.890 0.000   0 2.890
OSHFQ7 25/06/2015 Call 12.000 0.015 0.015 0.000   0 0.015
OSHFR7 25/06/2015 Put 12.000 3.390 3.390 0.000   0 3.390
OSHMV7 24/09/2015 Call 0.010 8.670 8.670 0.000   0 8.670
OSHSS9 24/09/2015 Call 6.000 2.710 2.710 0.000   0 2.710
OSHST9 24/09/2015 Put 6.000 0.065 0.065 0.000   0 0.065
OSHPX9 24/09/2015 Call 6.500 2.270 2.270 0.000   0 2.270
OSHPY9 24/09/2015 Put 6.500 0.095 0.095 0.000   0 0.095
OSHNN7 24/09/2015 Call 6.750 2.050 2.050 0.000   0 2.050
OSHNO7 24/09/2015 Put 6.750 0.120 0.120 0.000   0 0.120
OSHPS9 24/09/2015 Call 7.000 1.840 1.840 0.000   0 1.840
OSHPT9 24/09/2015 Put 7.000 0.155 0.155 0.000   0 0.155
OSHM97 24/09/2015 Call 7.250 1.635 1.635 0.000   0 1.635
OSHMA7 24/09/2015 Put 7.250 0.200 0.200 0.000   0 0.200
OSHP89 24/09/2015 Call 7.500 1.440 1.440 0.000   0 1.440
OSHP99 24/09/2015 Put 7.500 0.245 0.245 0.000   0 0.245
OSHLW7 24/09/2015 Call 7.750 1.255 1.255 0.000   0 1.255
OSHLX7 24/09/2015 Put 7.750 0.305 0.305 0.000   0 0.305
OSHPQ9 24/09/2015 Call 8.000 1.080 1.080 0.000   0 1.080
OSHPR9 24/09/2015 Put 8.000 0.380 0.380 0.000   0 0.380
OSHM77 24/09/2015 Call 8.250 0.915 0.915 0.000   0 0.915
OSHM87 24/09/2015 Put 8.250 0.465 0.465 0.000   0 0.465
OSHP49 24/09/2015 Call 8.500 0.765 0.765 0.000   0 0.765
OSHP59 24/09/2015 Put 8.500 0.570 0.570 0.000   0 0.570
OSHM17 24/09/2015 Call 8.750 0.635 0.635 0.000   120 0.635
OSHM27 24/09/2015 Put 8.750 0.690 0.690 0.000   0 0.690
OSHPO9 24/09/2015 Call 9.000 0.520 0.520 0.000   0 0.520
OSHPP9 24/09/2015 Put 9.000 0.825 0.825 0.000   0 0.825
OSHM37 24/09/2015 Call 9.250 0.420 0.420 0.000   60 0.420
OSHM47 24/09/2015 Put 9.250 0.980 0.980 0.000   0 0.980
OSHP69 24/09/2015 Call 9.500 0.335 0.335 0.000   0 0.335
OSHP79 24/09/2015 Put 9.500 1.145 1.145 0.000   0 1.145
OSHLY7 24/09/2015 Call 9.750 0.265 0.265 0.000   0 0.265
OSHLZ7 24/09/2015 Put 9.750 1.320 1.320 0.000   0 1.320
OSHPK9 24/09/2015 Call 10.000 0.205 0.205 0.000   100 0.205
OSHPL9 24/09/2015 Put 10.000 1.515 1.515 0.000   0 1.515
OSHM57 24/09/2015 Call 10.250 0.160 0.160 0.000   0 0.160
OSHM67 24/09/2015 Put 10.250 1.720 1.720 0.000   0 1.720
OSHP29 24/09/2015 Call 10.500 0.120 0.120 0.000   0 0.120
OSHP39 24/09/2015 Put 10.500 1.935 1.935 0.000   0 1.935
OSHMB7 24/09/2015 Call 10.750 0.090 0.090 0.000   0 0.090
OSHMC7 24/09/2015 Put 10.750 2.160 2.160 0.000   0 2.160
OSHPM9 24/09/2015 Call 11.000 0.070 0.070 0.000   0 0.070
OSHPN9 24/09/2015 Put 11.000 2.395 2.395 0.000   0 2.395
OSHD77 24/09/2015 Call 11.500 0.040 0.040 0.000   0 0.040
OSHD87 24/09/2015 Put 11.500 2.890 2.890 0.000   0 2.890
OSHFS7 24/09/2015 Call 12.000 0.025 0.025 0.000   0 0.025
OSHFT7 24/09/2015 Put 12.000 3.390 3.390 0.000   0 3.390
OSHTD8 17/12/2015 Call 6.500 2.315 2.315 0.000   0 2.315
OSHTE8 17/12/2015 Put 6.500 0.145 0.145 0.000   600 0.145
OSHLH7 17/12/2015 Call 7.000 1.915 1.915 0.000   0 1.915
OSHLI7 17/12/2015 Put 7.000 0.240 0.240 0.000   100 0.240
OSHGT7 17/12/2015 Call 7.500 1.555 1.555 0.000   0 1.555
OSHGU7 17/12/2015 Put 7.500 0.375 0.375 0.000   0 0.375
OSHT98 17/12/2015 Call 8.000 1.230 1.230 0.000   95 1.230
OSHTA8 17/12/2015 Put 8.000 0.545 0.545 0.000   100 0.545
OSHGV7 17/12/2015 Call 8.500 0.950 0.950 0.000   0 0.950
OSHGW7 17/12/2015 Put 8.500 0.755 0.755 0.000   0 0.755
OSHI27 17/12/2015 Call 9.000 0.720 0.720 0.000   0 0.720
OSHI37 17/12/2015 Put 9.000 1.020 1.020 0.000   50 1.020
OSHUS8 17/12/2015 Call 9.500 0.530 0.530 0.000   679 0.530
OSHUT8 17/12/2015 Put 9.500 1.320 1.320 0.000   0 1.320
OSHGZ7 17/12/2015 Call 10.000 0.380 0.380 0.000   0 0.380
OSHI17 17/12/2015 Put 10.000 1.665 1.665 0.000   0 1.665
OSHE39 17/12/2015 Call 10.500 0.260 0.260 0.000   100 0.260
OSHE49 17/12/2015 Put 10.500 2.050 2.050 0.000   0 2.050
OSHGX7 17/12/2015 Call 11.000 0.175 0.175 0.000   50 0.175
OSHGY7 17/12/2015 Put 11.000 2.465 2.465 0.000   0 2.465
OSHI47 17/12/2015 Call 11.500 0.110 0.110 0.000   0 0.110
OSHI57 17/12/2015 Put 11.500 2.910 2.910 0.000   0 2.910
OSHI77 17/12/2015 Call 12.000 0.070 0.070 0.000   0 0.070
OSHI87 17/12/2015 Put 12.000 3.390 3.390 0.000   0 3.390
OSHNP7 23/03/2016 Call 6.500 2.240 2.240 0.000   0 2.240
OSHNQ7 23/03/2016 Put 6.500 0.040 0.040 0.000   0 0.040
OSHMP7 23/03/2016 Call 7.000 1.805 1.805 0.000   0 1.805
OSHMQ7 23/03/2016 Put 7.000 0.095 0.095 0.000   0 0.095
OSHMH7 23/03/2016 Call 7.500 1.410 1.410 0.000   0 1.410
OSHMI7 23/03/2016 Put 7.500 0.190 0.190 0.000   0 0.190
OSHMT7 23/03/2016 Call 8.000 1.065 1.065 0.000   0 1.065
OSHMU7 23/03/2016 Put 8.000 0.340 0.340 0.000   0 0.340
OSHMF7 23/03/2016 Call 8.500 0.780 0.780 0.000   0 0.780
OSHMG7 23/03/2016 Put 8.500 0.550 0.550 0.000   0 0.550
OSHMR7 23/03/2016 Call 9.000 0.555 0.555 0.000   0 0.555
OSHMS7 23/03/2016 Put 9.000 0.815 0.815 0.000   0 0.815
OSHMJ7 23/03/2016 Call 9.500 0.380 0.380 0.000   0 0.380
OSHMK7 23/03/2016 Put 9.500 1.140 1.140 0.000   0 1.140
OSHML7 23/03/2016 Call 10.000 0.255 0.255 0.000   0 0.255
OSHMM7 23/03/2016 Put 10.000 1.520 1.520 0.000   0 1.520
OSHMD7 23/03/2016 Call 10.500 0.165 0.165 0.000   0 0.165
OSHME7 23/03/2016 Put 10.500 1.940 1.940 0.000   0 1.940
OSHMN7 23/03/2016 Call 11.000 0.105 0.105 0.000   0 0.105
OSHMO7 23/03/2016 Put 11.000 2.395 2.395 0.000   0 2.395
OSHGS9 23/06/2016 Call 6.000 2.830 2.830 0.000   0 2.830
OSHGT9 23/06/2016 Put 6.000 0.160 0.160 0.000   100 0.160
OSHFZ7 22/12/2016 Call 7.000 2.095 2.095 0.000   0 2.095
OSHFY7 22/12/2016 Put 7.000 0.375 0.375 0.000   0 0.375
OSHG17 22/12/2016 Call 8.000 1.490 1.490 0.000   0 1.490
OSHG27 22/12/2016 Put 8.000 0.725 0.725 0.000   0 0.725
OSHTY9 22/12/2016 Call 9.000 1.020 1.020 0.000   369 1.020
OSHTZ9 22/12/2016 Put 9.000 1.215 1.215 0.000   0 1.215
OSHG47 22/12/2016 Call 10.000 0.675 0.675 0.000   0 0.675
OSHG37 22/12/2016 Put 10.000 1.840 1.840 0.000   0 1.840
OSHV79 22/12/2016 Call 10.500 0.545 0.545 0.000   80 0.545
OSHV89 22/12/2016 Put 10.500 2.200 2.200 0.000   0 2.200
OSHFU7 22/12/2016 Call 11.000 0.430 0.430 0.000   0 0.430
OSHFV7 22/12/2016 Put 11.000 2.590 2.590 0.000   0 2.590
OSHFX7 22/12/2016 Call 12.000 0.265 0.265 0.000   0 0.265
OSHFW7 22/12/2016 Put 12.000 3.435 3.435 0.000   0 3.435

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.