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 8.430 0.000 8.400 8.440 8.400 8.520 8.370 6,037,814 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHSL7 28/05/2015 Call 0.010 8.435 8.435 0.000   0 8.435
OSHV17 28/05/2015 Call 5.220 3.220 3.220 0.000   0 3.220
OSHV27 28/05/2015 Put 5.220 0.000 0.000 0.000   0 0.000
OSHTF7 28/05/2015 Call 5.460 2.980 2.980 0.000   0 2.980
OSHTG7 28/05/2015 Put 5.460 0.000 0.000 0.000   0 0.000
OSHTH7 28/05/2015 Call 5.710 2.735 2.735 0.000   0 2.735
OSHTI7 28/05/2015 Put 5.710 0.000 0.000 0.000   0 0.000
OSHTJ7 28/05/2015 Call 5.960 2.485 2.485 0.000   0 2.485
OSHTK7 28/05/2015 Put 5.960 0.000 0.000 0.000   0 0.000
OSHSM7 28/05/2015 Call 6.210 2.240 2.240 0.000   0 2.240
OSHSN7 28/05/2015 Put 6.210 0.000 0.000 0.000   0 0.000
OSHSO7 28/05/2015 Call 6.460 1.990 1.990 0.000   0 1.990
OSHSP7 28/05/2015 Put 6.460 0.001 0.001 0.000   260 0.001
OSHS37 28/05/2015 Call 6.710 1.745 1.745 0.000   0 1.745
OSHS47 28/05/2015 Put 6.710 0.003 0.003 0.000   145 0.003
OSHSB7 28/05/2015 Call 6.960 1.495 1.495 0.000   0 1.495
OSHSC7 28/05/2015 Put 6.960 0.006 0.006 0.000   955 0.006
OSHRW7 28/05/2015 Call 7.200 1.260 1.260 0.000   300 1.260
OSHRX7 28/05/2015 Put 7.200 0.015 0.015 0.000   642 0.015
OSHS17 28/05/2015 Call 7.450 1.020 1.020 0.000   200 1.020
OSHS27 28/05/2015 Put 7.450 0.025 0.025 0.000   1,208 0.025
OSHSF7 28/05/2015 Call 7.700 0.790 0.790 0.830 75 939 0.790
OSHSG7 28/05/2015 Put 7.700 0.045 0.045 0.055 300 1,464 0.045
OSHSD7 28/05/2015 Call 7.950 0.575 0.575 0.000   981 0.575
OSHSE7 28/05/2015 Put 7.950 0.085 0.085 0.090 50 1,085 0.085
OSHYG7 28/05/2015 Call 7.960 0.565 0.565 0.000   160 0.565
OSHYH7 28/05/2015 Put 7.960 0.085 0.085 0.000   805 0.085
OSHRU7 28/05/2015 Call 8.200 0.385 0.385 0.000 745 2,213 0.385
OSHRV7 28/05/2015 Put 8.200 0.145 0.145 0.000   482 0.145
OSHS77 28/05/2015 Call 8.450 0.230 0.230 0.265 50 2,924 0.230
OSHS87 28/05/2015 Put 8.450 0.240 0.240 0.215 150 430 0.240
OSHYJ7 28/05/2015 Call 8.460 0.225 0.225 0.000   151 0.225
OSHYI7 28/05/2015 Put 8.460 0.245 0.245 0.000   1,479 0.245
OSHSH7 28/05/2015 Call 8.690 0.125 0.125 0.145 43 3,295 0.125
OSHSI7 28/05/2015 Put 8.690 0.375 0.375 0.340 150 169 0.375
OSHWU7 28/05/2015 Call 8.700 0.125 0.125 0.000   280 0.125
OSHWT7 28/05/2015 Put 8.700 0.380 0.380 0.000   420 0.380
OSHRY7 28/05/2015 Call 8.940 0.060 0.060 0.065 138 206 0.060
OSHRZ7 28/05/2015 Put 8.940 0.560 0.560 0.000   20 0.560
OSHX27 28/05/2015 Call 8.950 0.060 0.060 0.000   0 0.060
OSHX37 28/05/2015 Put 8.950 0.565 0.565 0.000   100 0.565
OSHRS7 28/05/2015 Call 9.190 0.025 0.025 0.000   393 0.025
OSHRT7 28/05/2015 Put 9.190 0.775 0.775 0.000   0 0.775
OSHWV7 28/05/2015 Call 9.200 0.025 0.025 0.000   0 0.025
OSHWW7 28/05/2015 Put 9.200 0.780 0.780 0.000   800 0.780
OSHS57 28/05/2015 Call 9.440 0.010 0.010 0.000   585 0.010
OSHS67 28/05/2015 Put 9.440 1.015 1.015 0.000   0 1.015
OSHWY7 28/05/2015 Call 9.450 0.009 0.009 0.000   0 0.009
OSHWX7 28/05/2015 Put 9.450 1.015 1.015 0.000   411 1.015
OSHSJ7 28/05/2015 Call 9.690 0.003 0.003 0.000   0 0.003
OSHSK7 28/05/2015 Put 9.690 1.260 1.260 0.000   0 1.260
OSHS97 28/05/2015 Call 9.940 0.001 0.001 0.000   0 0.001
OSHSA7 28/05/2015 Put 9.940 1.510 1.510 0.000   0 1.510
OSHRQ7 28/05/2015 Call 10.180 0.000 0.000 0.000   0 0.000
OSHRR7 28/05/2015 Put 10.180 1.750 1.750 0.000   0 1.750
OSHI67 25/06/2015 Call 0.010 8.450 8.450 0.000   0 8.450
OSHV37 25/06/2015 Call 5.220 3.230 3.230 0.000   0 3.230
OSHV47 25/06/2015 Put 5.220 0.000 0.000 0.000   0 0.000
OSHE78 25/06/2015 Call 5.460 2.990 2.990 0.000   0 2.990
OSHE88 25/06/2015 Put 5.460 0.001 0.001 0.000   0 0.001
OSHTL7 25/06/2015 Call 5.710 2.745 2.745 0.000   0 2.745
OSHTM7 25/06/2015 Put 5.710 0.003 0.003 0.000   0 0.003
OSHDW8 25/06/2015 Call 5.960 2.500 2.500 0.000   40 2.500
OSHDX8 25/06/2015 Put 5.960 0.005 0.005 0.000   0 0.005
OSHR17 25/06/2015 Call 6.210 2.255 2.255 0.000   0 2.255
OSHR27 25/06/2015 Put 6.210 0.010 0.010 0.000   304 0.010
OSHE98 25/06/2015 Call 6.460 2.010 2.010 0.000   0 2.010
OSHEF8 25/06/2015 Put 6.460 0.015 0.015 0.000   1,000 0.015
OSHNL7 25/06/2015 Call 6.710 1.770 1.770 0.000   0 1.770
OSHNM7 25/06/2015 Put 6.710 0.025 0.025 0.000   70 0.025
OSHE18 25/06/2015 Call 6.960 1.530 1.530 0.000   621 1.530
OSHE28 25/06/2015 Put 6.960 0.035 0.035 0.000   3,270 0.035
OSHYM7 25/06/2015 Call 6.970 1.520 1.520 0.000   0 1.520
OSHYN7 25/06/2015 Put 6.970 0.035 0.035 0.000   160 0.035
OSHLP7 25/06/2015 Call 7.200 1.305 1.305 0.000   218 1.305
OSHLQ7 25/06/2015 Put 7.200 0.050 0.050 0.000   3,144 0.050
OSHE38 25/06/2015 Call 7.450 1.080 1.080 0.000   3,102 1.080
OSHE48 25/06/2015 Put 7.450 0.075 0.075 0.000   225 0.075
OSHI97 25/06/2015 Call 7.700 0.865 0.865 0.000 20 710 0.865
OSHIF7 25/06/2015 Put 7.700 0.110 0.110 0.000   20 0.110
OSHEG8 25/06/2015 Call 7.950 0.665 0.665 0.000   3,470 0.665
OSHEH8 25/06/2015 Put 7.950 0.160 0.160 0.000   3,094 0.160
OSHYK7 25/06/2015 Call 7.960 0.660 0.660 0.000   100 0.660
OSHYL7 25/06/2015 Put 7.960 0.165 0.165 0.000   70 0.165
OSHGN7 25/06/2015 Call 8.200 0.490 0.490 0.000   7,008 0.490
OSHGO7 25/06/2015 Put 8.200 0.235 0.235 0.000   141 0.235
OSHTW7 25/06/2015 Call 8.210 0.485 0.485 0.000   100 0.485
OSHTV7 25/06/2015 Put 8.210 0.235 0.235 0.000   120 0.235
OSHE58 25/06/2015 Call 8.450 0.340 0.340 0.000   5,020 0.340
OSHE68 25/06/2015 Put 8.450 0.335 0.335 0.000   815 0.335
OSHTX7 25/06/2015 Call 8.460 0.335 0.335 0.000   60 0.335
OSHTY7 25/06/2015 Put 8.460 0.340 0.340 0.000   750 0.340
OSHCO7 25/06/2015 Call 8.690 0.230 0.230 0.000   1,670 0.230
OSHCP7 25/06/2015 Put 8.690 0.465 0.465 0.000   121 0.465
OSHU27 25/06/2015 Call 8.700 0.225 0.225 0.000   280 0.225
OSHU37 25/06/2015 Put 8.700 0.465 0.465 0.000   1,500 0.465
OSHEJ8 25/06/2015 Call 8.940 0.140 0.140 0.145 300 2,834 0.140
OSHEK8 25/06/2015 Put 8.940 0.630 0.630 0.000   200 0.630
OSHU17 25/06/2015 Call 8.950 0.140 0.140 0.000   100 0.140
OSHTZ7 25/06/2015 Put 8.950 0.630 0.630 0.000   185 0.630
OSHGL7 25/06/2015 Call 9.190 0.080 0.080 0.000   1,550 0.080
OSHGM7 25/06/2015 Put 9.190 0.825 0.825 0.000   0 0.825
OSHUB7 25/06/2015 Call 9.200 0.080 0.080 0.000   0 0.080
OSHUA7 25/06/2015 Put 9.200 0.825 0.825 0.000   2,330 0.825
OSHIN8 25/06/2015 Call 9.440 0.045 0.045 0.000   0 0.045
OSHIO8 25/06/2015 Put 9.440 1.040 1.040 0.000   0 1.040
OSHZM7 25/06/2015 Call 9.450 0.045 0.045 0.000   0 0.045
OSHZL7 25/06/2015 Put 9.450 1.040 1.040 0.000   0 1.040
OSHG77 25/06/2015 Call 9.690 0.025 0.025 0.000   0 0.025
OSHG87 25/06/2015 Put 9.690 1.275 1.275 0.000   0 1.275
OSHZN7 25/06/2015 Call 9.700 0.025 0.025 0.000   0 0.025
OSHZO7 25/06/2015 Put 9.700 1.270 1.270 0.000   0 1.270
OSHL98 25/06/2015 Call 9.940 0.015 0.015 0.000   1,730 0.015
OSHLA8 25/06/2015 Put 9.940 1.515 1.515 0.000   0 1.515
OSHZQ7 25/06/2015 Call 9.950 0.015 0.015 0.000   0 0.015
OSHZP7 25/06/2015 Put 9.950 1.510 1.510 0.000   0 1.510
OSHGP7 25/06/2015 Call 10.180 0.007 0.007 0.000   0 0.007
OSHGQ7 25/06/2015 Put 10.180 1.755 1.755 0.000   0 1.755
OSHE19 25/06/2015 Call 10.430 0.004 0.004 0.000   0 0.004
OSHE29 25/06/2015 Put 10.430 2.000 2.000 0.000   0 2.000
OSHG97 25/06/2015 Call 10.680 0.002 0.002 0.000   0 0.002
OSHGK7 25/06/2015 Put 10.680 2.250 2.250 0.000   0 2.250
OSHN59 25/06/2015 Call 10.930 0.001 0.001 0.000   45 0.001
OSHN69 25/06/2015 Put 10.930 2.500 2.500 0.000   0 2.500
OSHGR7 25/06/2015 Call 11.180 0.000 0.000 0.000   0 0.000
OSHGS7 25/06/2015 Put 11.180 2.755 2.755 0.000   0 2.755
OSHD57 25/06/2015 Call 11.430 0.000 0.000 0.000   0 0.000
OSHD67 25/06/2015 Put 11.430 3.005 3.005 0.000   0 3.005
OSHFQ7 25/06/2015 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFR7 25/06/2015 Put 11.920 3.490 3.490 0.000   0 3.490
OSHY37 30/07/2015 Call 0.010 8.470 8.470 0.000   0 8.470
OSHCG8 30/07/2015 Call 5.220 3.250 3.250 0.000   0 3.250
OSHCH8 30/07/2015 Put 5.220 0.015 0.015 0.000   0 0.015
OSHC58 30/07/2015 Call 5.460 3.020 3.020 0.000   0 3.020
OSHC68 30/07/2015 Put 5.460 0.020 0.020 0.000   0 0.020
OSHWB7 30/07/2015 Call 5.710 2.775 2.775 0.000   0 2.775
OSHWC7 30/07/2015 Put 5.710 0.025 0.025 0.000   0 0.025
OSHXP7 30/07/2015 Call 5.960 2.530 2.530 0.000   0 2.530
OSHXQ7 30/07/2015 Put 5.960 0.030 0.030 0.000   0 0.030
OSHXF7 30/07/2015 Call 6.210 2.290 2.290 0.000   64 2.290
OSHXG7 30/07/2015 Put 6.210 0.040 0.040 0.000   100 0.040
OSHXC7 30/07/2015 Call 6.460 2.050 2.050 0.000   0 2.050
OSHXD7 30/07/2015 Put 6.460 0.045 0.045 0.000   260 0.045
OSHXT7 30/07/2015 Call 6.710 1.815 1.815 0.000   0 1.815
OSHXU7 30/07/2015 Put 6.710 0.060 0.060 0.000   130 0.060
OSHXN7 30/07/2015 Call 6.960 1.585 1.585 0.000   0 1.585
OSHXO7 30/07/2015 Put 6.960 0.075 0.075 0.000   400 0.075
OSHXH7 30/07/2015 Call 7.200 1.365 1.365 0.000   0 1.365
OSHXI7 30/07/2015 Put 7.200 0.095 0.095 0.000   0 0.095
OSHXA7 30/07/2015 Call 7.450 1.150 1.150 0.000   0 1.150
OSHXB7 30/07/2015 Put 7.450 0.130 0.130 0.000   0 0.130
OSHXV7 30/07/2015 Call 7.700 0.945 0.945 0.000   0 0.945
OSHXW7 30/07/2015 Put 7.700 0.175 0.175 0.000   160 0.175
OSHXJ7 30/07/2015 Call 7.950 0.755 0.755 0.000   1,418 0.755
OSHXK7 30/07/2015 Put 7.950 0.235 0.235 0.000   1,700 0.235
OSHX67 30/07/2015 Call 8.200 0.580 0.580 0.000   1,090 0.580
OSHX77 30/07/2015 Put 8.200 0.310 0.310 0.000   0 0.310
OSHY17 30/07/2015 Call 8.450 0.430 0.430 0.000   1,310 0.430
OSHY27 30/07/2015 Put 8.450 0.415 0.415 0.000   0 0.415
OSHWQ7 30/07/2015 Call 8.460 0.425 0.425 0.000   0 0.425
OSHWP7 30/07/2015 Put 8.460 0.415 0.415 0.000   0 0.415
OSHXR7 30/07/2015 Call 8.690 0.315 0.315 0.000   70 0.315
OSHXS7 30/07/2015 Put 8.690 0.535 0.535 0.000   0 0.535
OSHXL7 30/07/2015 Call 8.940 0.215 0.215 0.230 310 546 0.215
OSHXM7 30/07/2015 Put 8.940 0.685 0.685 0.000   65 0.685
OSHWR7 30/07/2015 Call 8.950 0.210 0.210 0.210 100 100 0.210
OSHWS7 30/07/2015 Put 8.950 0.685 0.685 0.000   0 0.685
OSHX87 30/07/2015 Call 9.190 0.135 0.135 0.000   34 0.135
OSHX97 30/07/2015 Put 9.190 0.865 0.865 0.000   0 0.865
OSHXY7 30/07/2015 Call 9.440 0.085 0.085 0.000   0 0.085
OSHXZ7 30/07/2015 Put 9.440 1.065 1.065 0.000   0 1.065
OSHY47 30/07/2015 Call 9.690 0.050 0.050 0.000   0 0.050
OSHY57 30/07/2015 Put 9.690 1.285 1.285 0.000   75 1.285
OSHY67 30/07/2015 Call 9.940 0.035 0.035 0.000   0 0.035
OSHY77 30/07/2015 Put 9.940 1.520 1.520 0.000   0 1.520
OSHYA7 30/07/2015 Call 10.180 0.025 0.025 0.000   0 0.025
OSHYB7 30/07/2015 Put 10.180 1.755 1.755 0.000   0 1.755
OSHZK7 27/08/2015 Call 0.010 8.485 8.485 0.000   0 8.485
OSHCI8 27/08/2015 Call 5.220 3.260 3.260 0.000   0 3.260
OSHCJ8 27/08/2015 Put 5.220 0.030 0.030 0.000   0 0.030
OSHC78 27/08/2015 Call 5.460 3.030 3.030 0.000   0 3.030
OSHC88 27/08/2015 Put 5.460 0.030 0.030 0.000   0 0.030
OSHWD7 27/08/2015 Call 5.710 2.790 2.790 0.000   0 2.790
OSHWE7 27/08/2015 Put 5.710 0.035 0.035 0.000   0 0.035
OSHW97 27/08/2015 Call 5.960 2.550 2.550 0.000   0 2.550
OSHWA7 27/08/2015 Put 5.960 0.040 0.040 0.000   0 0.040
OSHZR7 27/08/2015 Call 6.210 2.315 2.315 0.000   0 2.315
OSHZS7 27/08/2015 Put 6.210 0.050 0.050 0.000   0 0.050
OSHZ27 27/08/2015 Call 6.460 2.080 2.080 0.000   0 2.080
OSHZ37 27/08/2015 Put 6.460 0.065 0.065 0.000   130 0.065
OSHZG7 27/08/2015 Call 6.710 1.850 1.850 0.000   0 1.850
OSHZH7 27/08/2015 Put 6.710 0.085 0.085 0.000   80 0.085
OSHYQ7 27/08/2015 Call 6.960 1.625 1.625 0.000   0 1.625
OSHYR7 27/08/2015 Put 6.960 0.110 0.110 0.000   40 0.110
OSHYZ7 27/08/2015 Call 7.200 1.420 1.420 0.000   0 1.420
OSHZ17 27/08/2015 Put 7.200 0.140 0.140 0.000   0 0.140
OSHZC7 27/08/2015 Call 7.450 1.215 1.215 0.000   0 1.215
OSHZD7 27/08/2015 Put 7.450 0.180 0.180 0.000   22 0.180
OSHZA7 27/08/2015 Call 7.700 1.015 1.015 0.000   150 1.015
OSHZB7 27/08/2015 Put 7.700 0.230 0.230 0.000   750 0.230
OSHYS7 27/08/2015 Call 7.950 0.830 0.830 0.000   2,000 0.830
OSHYT7 27/08/2015 Put 7.950 0.295 0.295 0.000   0 0.295
OSHYW7 27/08/2015 Call 8.200 0.660 0.660 0.000   500 0.660
OSHYX7 27/08/2015 Put 8.200 0.380 0.380 0.000   125 0.380
OSHZE7 27/08/2015 Call 8.450 0.510 0.510 0.000   509 0.510
OSHZF7 27/08/2015 Put 8.450 0.480 0.480 0.000   0 0.480
OSHX57 27/08/2015 Call 8.460 0.505 0.505 0.000   0 0.505
OSHX47 27/08/2015 Put 8.460 0.480 0.480 0.000   0 0.480
OSHZ87 27/08/2015 Call 8.690 0.385 0.385 0.000 910 910 0.385
OSHZ97 27/08/2015 Put 8.690 0.595 0.595 0.000   0 0.595
OSHYO7 27/08/2015 Call 8.940 0.280 0.280 0.280 50 3,350 0.280
OSHYP7 27/08/2015 Put 8.940 0.740 0.740 0.000   0 0.740
OSHZT7 27/08/2015 Call 8.950 0.280 0.280 0.000   0 0.280
OSHZU7 27/08/2015 Put 8.950 0.735 0.735 0.000   0 0.735
OSHZ47 27/08/2015 Call 9.190 0.200 0.200 0.210 500 500 0.200
OSHZ57 27/08/2015 Put 9.190 0.905 0.905 0.000   0 0.905
OSHZI7 27/08/2015 Call 9.440 0.140 0.140 0.000   0 0.140
OSHZJ7 27/08/2015 Put 9.440 1.095 1.095 0.000   0 1.095
OSHZ67 27/08/2015 Call 9.690 0.095 0.095 0.000   0 0.095
OSHZ77 27/08/2015 Put 9.690 1.305 1.305 0.000   0 1.305
OSHYU7 27/08/2015 Call 9.940 0.065 0.065 0.000   0 0.065
OSHYV7 27/08/2015 Put 9.940 1.530 1.530 0.000   0 1.530
OSHEM8 27/08/2015 Call 10.180            
OSHEN8 27/08/2015 Put 10.180            
OSHMV7 24/09/2015 Call 0.010 8.390 8.390 0.000   9,974 8.390
OSHV57 24/09/2015 Call 5.220 3.280 3.280 0.000   0 3.280
OSHV67 24/09/2015 Put 5.220 0.035 0.035 0.000   0 0.035
OSHTN7 24/09/2015 Call 5.460 3.045 3.045 0.000   0 3.045
OSHTO7 24/09/2015 Put 5.460 0.045 0.045 0.000   0 0.045
OSHTP7 24/09/2015 Call 5.710 2.800 2.800 0.000   0 2.800
OSHTQ7 24/09/2015 Put 5.710 0.055 0.055 0.000   150 0.055
OSHSS9 24/09/2015 Call 5.960 2.565 2.565 0.000   0 2.565
OSHST9 24/09/2015 Put 5.960 0.065 0.065 0.000   0 0.065
OSHR37 24/09/2015 Call 6.210 2.330 2.330 0.000   0 2.330
OSHR47 24/09/2015 Put 6.210 0.075 0.075 0.000   0 0.075
OSHPX9 24/09/2015 Call 6.460 2.095 2.095 0.000   0 2.095
OSHPY9 24/09/2015 Put 6.460 0.095 0.095 0.000   0 0.095
OSHNN7 24/09/2015 Call 6.710 1.865 1.865 0.000   0 1.865
OSHNO7 24/09/2015 Put 6.710 0.115 0.115 0.000   291 0.115
OSHPS9 24/09/2015 Call 6.960 1.640 1.640 0.000   0 1.640
OSHPT9 24/09/2015 Put 6.960 0.145 0.145 0.000   0 0.145
OSHM97 24/09/2015 Call 7.200 1.435 1.435 0.000   0 1.435
OSHMA7 24/09/2015 Put 7.200 0.185 0.185 0.000   500 0.185
OSHP89 24/09/2015 Call 7.450 1.230 1.230 0.000   60 1.230
OSHP99 24/09/2015 Put 7.450 0.230 0.230 0.000   58 0.230
OSHLW7 24/09/2015 Call 7.700 1.040 1.040 0.000   0 1.040
OSHLX7 24/09/2015 Put 7.700 0.290 0.290 0.000   0 0.290
OSHPQ9 24/09/2015 Call 7.950 0.860 0.860 0.000   152 0.860
OSHPR9 24/09/2015 Put 7.950 0.365 0.365 0.000   120 0.365
OSHM77 24/09/2015 Call 8.200 0.700 0.700 0.000   0 0.700
OSHM87 24/09/2015 Put 8.200 0.460 0.460 0.000   31 0.460
OSHP49 24/09/2015 Call 8.450 0.555 0.555 0.000   160 0.555
OSHP59 24/09/2015 Put 8.450 0.565 0.565 0.000   375 0.565
OSHM17 24/09/2015 Call 8.690 0.435 0.435 0.000   120 0.435
OSHM27 24/09/2015 Put 8.690 0.690 0.690 0.000   237 0.690
OSHPO9 24/09/2015 Call 8.940 0.330 0.330 0.000   71 0.330
OSHPP9 24/09/2015 Put 8.940 0.840 0.840 0.000   44 0.840
OSHUD7 24/09/2015 Call 8.950 0.310 0.310 0.000   0 0.310
OSHUC7 24/09/2015 Put 8.950 0.840 0.840 0.000   96 0.840
OSHM37 24/09/2015 Call 9.190 0.240 0.240 0.000   2,050 0.240
OSHM47 24/09/2015 Put 9.190 1.005 1.005 0.000   184 1.005
OSHP69 24/09/2015 Call 9.440 0.175 0.175 0.000   1 0.175
OSHP79 24/09/2015 Put 9.440 1.190 1.190 0.000   0 1.190
OSHLY7 24/09/2015 Call 9.690 0.125 0.125 0.000   116 0.125
OSHLZ7 24/09/2015 Put 9.690 1.390 1.390 0.000   61 1.390
OSHPK9 24/09/2015 Call 9.940 0.085 0.085 0.000   354 0.085
OSHPL9 24/09/2015 Put 9.940 1.605 1.605 0.000   214 1.605
OSHM57 24/09/2015 Call 10.180 0.060 0.060 0.000   133 0.060
OSHM67 24/09/2015 Put 10.180 1.820 1.820 0.000   57 1.820
OSHP29 24/09/2015 Call 10.430 0.040 0.040 0.000   0 0.040
OSHP39 24/09/2015 Put 10.430 2.045 2.045 0.000   0 2.045
OSHMB7 24/09/2015 Call 10.680 0.030 0.030 0.000   0 0.030
OSHMC7 24/09/2015 Put 10.680 2.280 2.280 0.000   0 2.280
OSHPM9 24/09/2015 Call 10.930 0.020 0.020 0.000   0 0.020
OSHPN9 24/09/2015 Put 10.930 2.520 2.520 0.000   0 2.520
OSHD77 24/09/2015 Call 11.430 0.010 0.010 0.000   0 0.010
OSHD87 24/09/2015 Put 11.430 3.010 3.010 0.000   0 3.010
OSHFS7 24/09/2015 Call 11.920 0.006 0.006 0.000   0 0.006
OSHFT7 24/09/2015 Put 11.920 3.500 3.500 0.000   0 3.500
OSHDV8 29/10/2015 Call 0.010 8.435 8.435 0.000   0 8.435
OSHCQ8 29/10/2015 Call 6.250 2.290 2.290 0.000   0 2.290
OSHCR8 29/10/2015 Put 6.250 0.090 0.090 0.000   0 0.090
OSHDN8 29/10/2015 Call 6.500 2.065 2.065 0.000   0 2.065
OSHDO8 29/10/2015 Put 6.500 0.110 0.110 0.000   0 0.110
OSHDL8 29/10/2015 Call 6.750 1.840 1.840 0.000   0 1.840
OSHDM8 29/10/2015 Put 6.750 0.140 0.140 0.000   0 0.140
OSHCY8 29/10/2015 Call 7.000 1.620 1.620 0.000   0 1.620
OSHCZ8 29/10/2015 Put 7.000 0.175 0.175 0.000   0 0.175
OSHCS8 29/10/2015 Call 7.250 1.415 1.415 0.000   0 1.415
OSHCT8 29/10/2015 Put 7.250 0.225 0.225 0.000   0 0.225
OSHDP8 29/10/2015 Call 7.500 1.220 1.220 0.000   0 1.220
OSHDQ8 29/10/2015 Put 7.500 0.280 0.280 0.000   0 0.280
OSHD98 29/10/2015 Call 7.750 1.035 1.035 0.000 20 20 1.035
OSHDK8 29/10/2015 Put 7.750 0.350 0.350 0.000   0 0.350
OSHCU8 29/10/2015 Call 8.000 0.870 0.870 0.000   0 0.870
OSHCV8 29/10/2015 Put 8.000 0.435 0.435 0.000   0 0.435
OSHDT8 29/10/2015 Call 8.250 0.720 0.720 0.000   0 0.720
OSHDU8 29/10/2015 Put 8.250 0.535 0.535 0.000   0 0.535
OSHD58 29/10/2015 Call 8.500 0.585 0.585 0.000   0 0.585
OSHD68 29/10/2015 Put 8.500 0.650 0.650 0.000   0 0.650
OSHD38 29/10/2015 Call 8.750 0.460 0.460 0.000   0 0.460
OSHD48 29/10/2015 Put 8.750 0.780 0.780 0.000   0 0.780
OSHCW8 29/10/2015 Call 9.000 0.355 0.355 0.000   0 0.355
OSHCX8 29/10/2015 Put 9.000 0.925 0.925 0.000   0 0.925
OSHDR8 29/10/2015 Call 9.250 0.270 0.270 0.000   0 0.270
OSHDS8 29/10/2015 Put 9.250 1.085 1.085 0.000   0 1.085
OSHD78 29/10/2015 Call 9.500 0.195 0.195 0.000   0 0.195
OSHD88 29/10/2015 Put 9.500 1.260 1.260 0.000   0 1.260
OSHD18 29/10/2015 Call 9.750 0.145 0.145 0.000   0 0.145
OSHD28 29/10/2015 Put 9.750 1.455 1.455 0.000   0 1.455
OSHDY8 29/10/2015 Call 10.000 0.105 0.105 0.000   0 0.105
OSHDZ8 29/10/2015 Put 10.000 1.660 1.660 0.000   0 1.660
OSHEO8 29/10/2015 Call 10.250            
OSHEP8 29/10/2015 Put 10.250            
OSHW87 17/12/2015 Call 0.010 8.435 8.435 0.000   0 8.435
OSHV77 17/12/2015 Call 4.970 3.525 3.525 0.000   0 3.525
OSHV87 17/12/2015 Put 4.970 0.045 0.045 0.000   0 0.045
OSHWN7 17/12/2015 Call 5.220 3.280 3.280 0.000   0 3.280
OSHWO7 17/12/2015 Put 5.220 0.050 0.050 0.000   0 0.050
OSHTR7 17/12/2015 Call 5.460 3.050 3.050 0.000   0 3.050
OSHTS7 17/12/2015 Put 5.460 0.060 0.060 0.000   0 0.060
OSHVD7 17/12/2015 Call 5.710 2.815 2.815 0.000   0 2.815
OSHVE7 17/12/2015 Put 5.710 0.075 0.075 0.000   0 0.075
OSHQK7 17/12/2015 Call 5.960 2.585 2.585 0.000   0 2.585
OSHQL7 17/12/2015 Put 5.960 0.090 0.090 0.000   0 0.090
OSHVJ7 17/12/2015 Call 6.210 2.355 2.355 0.000   0 2.355
OSHVK7 17/12/2015 Put 6.210 0.110 0.110 0.000   0 0.110
OSHTD8 17/12/2015 Call 6.460 2.130 2.130 0.000   0 2.130
OSHTE8 17/12/2015 Put 6.460 0.135 0.135 0.000   600 0.135
OSHVB7 17/12/2015 Call 6.710 1.915 1.915 0.000   0 1.915
OSHVC7 17/12/2015 Put 6.710 0.170 0.170 0.000   0 0.170
OSHLH7 17/12/2015 Call 6.960 1.705 1.705 0.000   60 1.705
OSHLI7 17/12/2015 Put 6.960 0.210 0.210 0.000   205 0.210
OSHVN7 17/12/2015 Call 7.200 1.510 1.510 0.000   0 1.510
OSHVO7 17/12/2015 Put 7.200 0.260 0.260 0.000   0 0.260
OSHGT7 17/12/2015 Call 7.450 1.320 1.320 0.000   990 1.320
OSHGU7 17/12/2015 Put 7.450 0.320 0.320 0.000   300 0.320
OSHVF7 17/12/2015 Call 7.700 1.140 1.140 0.000   165 1.140
OSHVG7 17/12/2015 Put 7.700 0.390 0.390 0.000   160 0.390
OSHT98 17/12/2015 Call 7.950 0.975 0.975 0.000   245 0.975
OSHTA8 17/12/2015 Put 7.950 0.475 0.475 0.000   1,830 0.475
OSHVL7 17/12/2015 Call 8.200 0.825 0.825 0.000   0 0.825
OSHVM7 17/12/2015 Put 8.200 0.570 0.570 0.000   76 0.570
OSHGV7 17/12/2015 Call 8.450 0.685 0.685 0.000   490 0.685
OSHGW7 17/12/2015 Put 8.450 0.685 0.685 0.000   90 0.685
OSHVH7 17/12/2015 Call 8.690 0.565 0.565 0.000   150 0.565
OSHVI7 17/12/2015 Put 8.690 0.805 0.805 0.000   0 0.805
OSHI27 17/12/2015 Call 8.940 0.460 0.460 0.000   30 0.460
OSHI37 17/12/2015 Put 8.940 0.950 0.950 0.000   487 0.950
OSHVP7 17/12/2015 Call 9.190 0.365 0.365 0.000 165 165 0.365
OSHVQ7 17/12/2015 Put 9.190 1.110 1.110 0.000   0 1.110
OSHUS8 17/12/2015 Call 9.440 0.290 0.290 0.000   911 0.290
OSHUT8 17/12/2015 Put 9.440 1.285 1.285 0.000   0 1.285
OSHWF7 17/12/2015 Call 9.690 0.220 0.220 0.000   150 0.220
OSHWG7 17/12/2015 Put 9.690 1.470 1.470 0.000   0 1.470
OSHGZ7 17/12/2015 Call 9.940 0.170 0.170 0.000   121 0.170
OSHI17 17/12/2015 Put 9.940 1.670 1.670 0.000   0 1.670
OSHYC7 17/12/2015 Call 10.180 0.130 0.130 0.000   0 0.130
OSHYD7 17/12/2015 Put 10.180 1.875 1.875 0.000   0 1.875
OSHE39 17/12/2015 Call 10.430 0.100 0.100 0.000   198 0.100
OSHE49 17/12/2015 Put 10.430 2.095 2.095 0.000   0 2.095
OSHGX7 17/12/2015 Call 10.930 0.055 0.055 0.000   50 0.055
OSHGY7 17/12/2015 Put 10.930 2.550 2.550 0.000   0 2.550
OSHI47 17/12/2015 Call 11.430 0.030 0.030 0.000   0 0.030
OSHI57 17/12/2015 Put 11.430 3.030 3.030 0.000   0 3.030
OSHI77 17/12/2015 Call 11.920 0.025 0.025 0.000   0 0.025
OSHI87 17/12/2015 Put 11.920 3.510 3.510 0.000   0 3.510
OSHZW7 17/12/2015 Call 11.930 0.025 0.025 0.000   0 0.025
OSHZV7 17/12/2015 Put 11.930 3.460 3.460 0.000   0 3.460
OSHC28 23/03/2016 Call 0.010 8.425 8.425 0.000   0 8.425
OSHV97 23/03/2016 Call 4.970 3.510 3.510 0.000   0 3.510
OSHVA7 23/03/2016 Put 4.970 0.050 0.050 0.000   0 0.050
OSHCK8 23/03/2016 Call 5.220 3.265 3.265 0.000   0 3.265
OSHCL8 23/03/2016 Put 5.220 0.065 0.065 0.000   0 0.065
OSHTT7 23/03/2016 Call 5.460 3.045 3.045 0.000   0 3.045
OSHTU7 23/03/2016 Put 5.460 0.090 0.090 0.000   0 0.090
OSHC38 23/03/2016 Call 5.710 2.825 2.825 0.000   0 2.825
OSHC48 23/03/2016 Put 5.710 0.110 0.110 0.000   0 0.110
OSHQM7 23/03/2016 Call 5.960 2.605 2.605 0.000   0 2.605
OSHQN7 23/03/2016 Put 5.960 0.140 0.140 0.000   0 0.140
OSHB58 23/03/2016 Call 6.210 2.390 2.390 0.000   0 2.390
OSHB68 23/03/2016 Put 6.210 0.170 0.170 0.000   0 0.170
OSHNP7 23/03/2016 Call 6.460 2.180 2.180 0.000   0 2.180
OSHNQ7 23/03/2016 Put 6.460 0.205 0.205 0.000   0 0.205
OSHB38 23/03/2016 Call 6.710 1.970 1.970 0.000   0 1.970
OSHB48 23/03/2016 Put 6.710 0.245 0.245 0.000   0 0.245
OSHMP7 23/03/2016 Call 6.960 1.770 1.770 0.000   0 1.770
OSHMQ7 23/03/2016 Put 6.960 0.290 0.290 0.000   20 0.290
OSHB78 23/03/2016 Call 7.200 1.590 1.590 0.000   0 1.590
OSHB88 23/03/2016 Put 7.200 0.350 0.350 0.000   0 0.350
OSHMH7 23/03/2016 Call 7.450 1.405 1.405 0.000   0 1.405
OSHMI7 23/03/2016 Put 7.450 0.410 0.410 0.000   0 0.410
OSHB18 23/03/2016 Call 7.700 1.240 1.240 0.000   0 1.240
OSHB28 23/03/2016 Put 7.700 0.495 0.495 0.000   0 0.495
OSHMT7 23/03/2016 Call 7.950 1.080 1.080 0.000   10 1.080
OSHMU7 23/03/2016 Put 7.950 0.580 0.580 0.000   0 0.580
OSHB98 23/03/2016 Call 8.200 0.930 0.930 0.000   120 0.930
OSHBF8 23/03/2016 Put 8.200 0.685 0.685 0.000   0 0.685
OSHMF7 23/03/2016 Call 8.450 0.800 0.800 0.000   150 0.800
OSHMG7 23/03/2016 Put 8.450 0.800 0.800 0.000   0 0.800
OSHZX7 23/03/2016 Call 8.690 0.680 0.680 0.000   0 0.680
OSHZY7 23/03/2016 Put 8.690 0.920 0.920 0.000   0 0.920
OSHMR7 23/03/2016 Call 8.940 0.570 0.570 0.000   50 0.570
OSHMS7 23/03/2016 Put 8.940 1.060 1.060 0.000   0 1.060
OSHBG8 23/03/2016 Call 9.190 0.475 0.475 0.000   0 0.475
OSHBH8 23/03/2016 Put 9.190 1.215 1.215 0.000   0 1.215
OSHMJ7 23/03/2016 Call 9.440 0.390 0.390 0.000   0 0.390
OSHMK7 23/03/2016 Put 9.440 1.380 1.380 0.000   0 1.380
OSHCM8 23/03/2016 Call 9.690 0.320 0.320 0.000   0 0.320
OSHCN8 23/03/2016 Put 9.690 1.555 1.555 0.000   0 1.555
OSHML7 23/03/2016 Call 9.940 0.260 0.260 0.000   150 0.260
OSHMM7 23/03/2016 Put 9.940 1.740 1.740 0.000   0 1.740
OSHEQ8 23/03/2016 Call 10.180            
OSHER8 23/03/2016 Put 10.180            
OSHMD7 23/03/2016 Call 10.430 0.165 0.165 0.000   0 0.165
OSHME7 23/03/2016 Put 10.430 2.130 2.130 0.000   20 2.130
OSHMN7 23/03/2016 Call 10.930 0.100 0.100 0.000   0 0.100
OSHMO7 23/03/2016 Put 10.930 2.555 2.555 0.000   0 2.555
OSHWL7 23/06/2016 Call 4.970 3.520 3.520 0.000   0 3.520
OSHWM7 23/06/2016 Put 4.970 0.040 0.040 0.000   0 0.040
OSHVR7 23/06/2016 Call 5.460 3.065 3.065 0.000   0 3.065
OSHVS7 23/06/2016 Put 5.460 0.085 0.085 0.000   0 0.085
OSHGS9 23/06/2016 Call 5.960 2.625 2.625 0.000   0 2.625
OSHGT9 23/06/2016 Put 5.960 0.145 0.145 0.000   100 0.145
OSHVT7 23/06/2016 Call 6.460 2.205 2.205 0.000   0 2.205
OSHVU7 23/06/2016 Put 6.460 0.225 0.225 0.000   0 0.225
OSHW27 23/06/2016 Call 6.960 1.820 1.820 0.000   0 1.820
OSHW37 23/06/2016 Put 6.960 0.335 0.335 0.000   0 0.335
OSHVV7 23/06/2016 Call 7.450 1.475 1.475 0.000   0 1.475
OSHVW7 23/06/2016 Put 7.450 0.475 0.475 0.000   0 0.475
OSHVX7 23/06/2016 Call 7.950 1.165 1.165 0.000   0 1.165
OSHVY7 23/06/2016 Put 7.950 0.655 0.655 0.000   0 0.655
OSHW67 23/06/2016 Call 8.450 0.895 0.895 0.000   0 0.895
OSHW77 23/06/2016 Put 8.450 0.880 0.880 0.000   0 0.880
OSHVZ7 23/06/2016 Call 8.940 0.675 0.675 0.000   0 0.675
OSHW17 23/06/2016 Put 8.940 1.140 1.140 0.000   0 1.140
OSHW47 23/06/2016 Call 9.440 0.490 0.490 0.000   0 0.490
OSHW57 23/06/2016 Put 9.440 1.455 1.455 0.000   0 1.455
OSHWH7 23/06/2016 Call 9.940 0.345 0.345 0.000   0 0.345
OSHWI7 23/06/2016 Put 9.940 1.805 1.805 0.000   0 1.805
OSHY87 23/06/2016 Call 10.430 0.240 0.240 0.000   0 0.240
OSHY97 23/06/2016 Put 10.430 2.180 2.180 0.000   0 2.180
OSHC98 29/09/2016 Call 5.000 3.485 3.485 0.000   0 3.485
OSHCF8 29/09/2016 Put 5.000 0.065 0.065 0.000   0 0.065
OSHBV8 29/09/2016 Call 5.500 3.035 3.035 0.000   0 3.035
OSHBW8 29/09/2016 Put 5.500 0.120 0.120 0.000   0 0.120
OSHBM8 29/09/2016 Call 6.000 2.615 2.615 0.000   0 2.615
OSHBO8 29/09/2016 Put 6.000 0.195 0.195 0.000   0 0.195
OSHBX8 29/09/2016 Call 6.500 2.215 2.215 0.000   0 2.215
OSHBY8 29/09/2016 Put 6.500 0.295 0.295 0.000   0 0.295
OSHBI8 29/09/2016 Call 7.000 1.845 1.845 0.000   0 1.845
OSHBJ8 29/09/2016 Put 7.000 0.420 0.420 0.000   0 0.420
OSHBZ8 29/09/2016 Call 7.500 1.505 1.505 0.000   10 1.505
OSHC18 29/09/2016 Put 7.500 0.575 0.575 0.000   0 0.575
OSHBK8 29/09/2016 Call 8.000 1.190 1.190 0.000   0 1.190
OSHBL8 29/09/2016 Put 8.000 0.770 0.770 0.000   0 0.770
OSHBT8 29/09/2016 Call 8.500 0.915 0.915 0.000   0 0.915
OSHBU8 29/09/2016 Put 8.500 1.000 1.000 0.000   0 1.000
OSHBP8 29/09/2016 Call 9.000 0.695 0.695 0.000   0 0.695
OSHBQ8 29/09/2016 Put 9.000 1.275 1.275 0.000   0 1.275
OSHBR8 29/09/2016 Call 9.500 0.530 0.530 0.000   0 0.530
OSHBS8 29/09/2016 Put 9.500 1.585 1.585 0.000   0 1.585
OSHCO8 29/09/2016 Call 10.000 0.405 0.405 0.000   0 0.405
OSHCP8 29/09/2016 Put 10.000 1.935 1.935 0.000   0 1.935
OSHEI8 29/09/2016 Call 10.500 0.305 0.305 0.000   0 0.305
OSHEL8 29/09/2016 Put 10.500 2.315 2.315 0.000   0 2.315
OSHFZ7 22/12/2016 Call 6.960 1.905 1.905 0.000   0 1.905
OSHFY7 22/12/2016 Put 6.960 0.330 0.330 0.000   32 0.330
OSHG17 22/12/2016 Call 7.950 1.325 1.325 0.000   10 1.325
OSHG27 22/12/2016 Put 7.950 0.710 0.710 0.000   0 0.710
OSHTY9 22/12/2016 Call 8.940 0.880 0.880 0.000   369 0.880
OSHTZ9 22/12/2016 Put 8.940 1.245 1.245 0.000   7 1.245
OSHG47 22/12/2016 Call 9.940 0.555 0.555 0.000   0 0.555
OSHG37 22/12/2016 Put 9.940 1.925 1.925 0.000   0 1.925
OSHV79 22/12/2016 Call 10.430 0.435 0.435 0.000   80 0.435
OSHV89 22/12/2016 Put 10.430 2.295 2.295 0.000   0 2.295
OSHFU7 22/12/2016 Call 10.930 0.335 0.335 0.000   0 0.335
OSHFV7 22/12/2016 Put 10.930 2.695 2.695 0.000   0 2.695
OSHFX7 22/12/2016 Call 11.920 0.195 0.195 0.000   0 0.195
OSHFW7 22/12/2016 Put 11.920 3.545 3.545 0.000   85 3.545

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.