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 8.600 Down -0.050 8.580 8.650 8.710 8.710 8.570 3,051,210 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 8.595 8.595 0.000   0 8.595
OSHNR7 30/10/2014 Call 6.500 2.105 2.105 0.000   0 2.105
OSHNS7 30/10/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHN37 30/10/2014 Call 6.750 1.855 1.855 0.000   0 1.855
OSHN47 30/10/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHB97 30/10/2014 Call 7.000 1.605 1.605 0.000   0 1.605
OSHBF7 30/10/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHZN9 30/10/2014 Call 7.250 1.355 1.355 0.000   0 1.355
OSHZO9 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.000
OSHBI7 30/10/2014 Call 7.500 1.110 1.110 0.000   0 1.110
OSHBJ7 30/10/2014 Put 7.500 0.000 0.000 0.000   0 0.000
OSHB57 30/10/2014 Call 7.750 0.865 0.865 0.000   0 0.865
OSHB67 30/10/2014 Put 7.750 0.002 0.002 0.000   80 0.002
OSHZR9 30/10/2014 Call 8.000 0.620 0.620 0.000   0 0.620
OSHZS9 30/10/2014 Put 8.000 0.010 0.010 0.000   130 0.010
OSHZV9 30/10/2014 Call 8.250 0.395 0.395 0.000   0 0.395
OSHZW9 30/10/2014 Put 8.250 0.035 0.035 0.000   30 0.035
OSHBG7 30/10/2014 Call 8.500 0.210 0.210 0.000   1,000 0.210
OSHBH7 30/10/2014 Put 8.500 0.100 0.100 0.060 150 1,723 0.100
OSHB37 30/10/2014 Call 8.750 0.080 0.080 0.000   10 0.080
OSHB47 30/10/2014 Put 8.750 0.225 0.225 0.000   700 0.225
OSHZT9 30/10/2014 Call 9.000 0.020 0.020 0.000 30 241 0.020
OSHZU9 30/10/2014 Put 9.000 0.420 0.420 0.000   1,829 0.420
OSHLS7 30/10/2014 Call 9.010 0.020 0.020 0.000   500 0.020
OSHLR7 30/10/2014 Put 9.010 0.430 0.430 0.000   110 0.430
OSHZX9 30/10/2014 Call 9.250 0.004 0.004 0.000   1,719 0.004
OSHZY9 30/10/2014 Put 9.250 0.655 0.655 0.000   3,089 0.655
OSHLT7 30/10/2014 Call 9.260 0.004 0.004 0.000   1,020 0.004
OSHLU7 30/10/2014 Put 9.260 0.660 0.660 0.000   1,330 0.660
OSHBK7 30/10/2014 Call 9.500 0.001 0.001 0.000   2,701 0.001
OSHBL7 30/10/2014 Put 9.500 0.900 0.900 0.000   1,400 0.900
OSHJQ7 30/10/2014 Call 9.510 0.001 0.001 0.000   60 0.001
OSHJR7 30/10/2014 Put 9.510 0.905 0.905 0.000   555 0.905
OSHB77 30/10/2014 Call 9.750 0.000 0.000 0.000   5,714 0.000
OSHB87 30/10/2014 Put 9.750 1.150 1.150 0.000   2,100 1.150
OSHJT7 30/10/2014 Call 9.760 0.000 0.000 0.000   115 0.000
OSHJS7 30/10/2014 Put 9.760 1.155 1.155 0.000   100 1.155
OSHZP9 30/10/2014 Call 10.000 0.000 0.000 0.000   4,262 0.000
OSHZQ9 30/10/2014 Put 10.000 1.400 1.400 0.000   0 1.400
OSHJU7 30/10/2014 Call 10.010 0.000 0.000 0.000   68 0.000
OSHJV7 30/10/2014 Put 10.010 1.405 1.405 0.000   0 1.405
OSHB17 30/10/2014 Call 10.250 0.000 0.000 0.000   1,080 0.000
OSHB27 30/10/2014 Put 10.250 1.650 1.650 0.000   0 1.650
OSHBM7 30/10/2014 Call 10.500 0.000 0.000 0.000   0 0.000
OSHBO7 30/10/2014 Put 10.500 1.900 1.900 0.000   0 1.900
OSHBQ7 30/10/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHBR7 30/10/2014 Put 10.750 2.150 2.150 0.000   0 2.150
OSHCY7 30/10/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHCZ7 30/10/2014 Put 11.000 2.400 2.400 0.000   0 2.400
OSHDT7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDU7 30/10/2014 Put 11.250 2.650 2.650 0.000   0 2.650
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 8.615 8.615 0.000   50 8.615
OSHNT7 27/11/2014 Call 6.500 2.120 2.120 0.000   0 2.120
OSHNU7 27/11/2014 Put 6.500 0.001 0.001 0.000   0 0.001
OSHN57 27/11/2014 Call 6.750 1.870 1.870 0.000   0 1.870
OSHN67 27/11/2014 Put 6.750 0.004 0.004 0.000   0 0.004
OSHMW7 27/11/2014 Call 7.000 1.620 1.620 0.000   0 1.620
OSHMX7 27/11/2014 Put 7.000 0.010 0.010 0.000   0 0.010
OSHLJ7 27/11/2014 Call 7.250 1.375 1.375 0.000   0 1.375
OSHLK7 27/11/2014 Put 7.250 0.015 0.015 0.000   0 0.015
OSHF37 27/11/2014 Call 7.500 1.135 1.135 0.000   0 1.135
OSHF47 27/11/2014 Put 7.500 0.025 0.025 0.000   0 0.025
OSHEZ7 27/11/2014 Call 7.750 0.900 0.900 0.000   0 0.900
OSHF17 27/11/2014 Put 7.750 0.040 0.040 0.000   0 0.040
OSHEL7 27/11/2014 Call 8.000 0.680 0.680 0.000   0 0.680
OSHEM7 27/11/2014 Put 8.000 0.065 0.065 0.050 30 0 0.065
OSHE47 27/11/2014 Call 8.250 0.480 0.480 0.000   0 0.480
OSHE57 27/11/2014 Put 8.250 0.110 0.110 0.000   174 0.110
OSHEN7 27/11/2014 Call 8.500 0.310 0.310 0.000   300 0.310
OSHEO7 27/11/2014 Put 8.500 0.185 0.185 0.000   70 0.185
OSHEV7 27/11/2014 Call 8.750 0.180 0.180 0.000   408 0.180
OSHEW7 27/11/2014 Put 8.750 0.300 0.300 0.315 20 620 0.300
OSHE27 27/11/2014 Call 9.000 0.095 0.095 0.100 60 1,708 0.095
OSHE37 27/11/2014 Put 9.000 0.465 0.465 0.000   2,899 0.465
OSHE67 27/11/2014 Call 9.250 0.045 0.045 0.050 44 607 0.045
OSHE77 27/11/2014 Put 9.250 0.670 0.670 0.000   119 0.670
OSHER7 27/11/2014 Call 9.500 0.020 0.020 0.000   738 0.020
OSHES7 27/11/2014 Put 9.500 0.900 0.900 0.000   923 0.900
OSHJW7 27/11/2014 Call 9.510 0.020 0.020 0.000   0 0.020
OSHJX7 27/11/2014 Put 9.510 0.900 0.900 0.000   1,122 0.900
OSHEX7 27/11/2014 Call 9.750 0.009 0.009 0.000   988 0.009
OSHEY7 27/11/2014 Put 9.750 1.150 1.150 0.000   0 1.150
OSHJZ7 27/11/2014 Call 9.760 0.008 0.008 0.000   100 0.008
OSHJY7 27/11/2014 Put 9.760 1.140 1.140 0.000   1,000 1.140
OSHEH7 27/11/2014 Call 10.000 0.003 0.003 0.000   1,810 0.003
OSHEI7 27/11/2014 Put 10.000 1.400 1.400 0.000   0 1.400
OSHK17 27/11/2014 Call 10.010 0.003 0.003 0.000   70 0.003
OSHK27 27/11/2014 Put 10.010 1.385 1.385 0.000   0 1.385
OSHE87 27/11/2014 Call 10.250 0.001 0.001 0.000   500 0.001
OSHE97 27/11/2014 Put 10.250 1.650 1.650 0.000   0 1.650
OSHET7 27/11/2014 Call 10.500 0.000 0.000 0.000   0 0.000
OSHEU7 27/11/2014 Put 10.500 1.900 1.900 0.000   0 1.900
OSHEJ7 27/11/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHEK7 27/11/2014 Put 10.750 2.150 2.150 0.000   0 2.150
OSHEF7 27/11/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHEG7 27/11/2014 Put 11.000 2.400 2.400 0.000   0 2.400
OSHEP7 27/11/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHEQ7 27/11/2014 Put 11.250 2.655 2.655 0.000   0 2.655
OSHFK7 27/11/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFL7 27/11/2014 Put 11.500 2.920 2.920 0.000   0 2.920
OSHUF9 18/12/2014 Call 0.010 8.625 8.625 0.000   0 8.625
OSHZV7 18/12/2014 Call 5.500 3.130 3.130 0.000   0 3.130
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.000
OSHZP7 18/12/2014 Call 6.000 2.635 2.635 0.000   0 2.635
OSHZQ7 18/12/2014 Put 6.000 0.002 0.002 0.000   0 0.002
OSHTQ9 18/12/2014 Call 6.250 2.390 2.390 0.000   0 2.390
OSHTR9 18/12/2014 Put 6.250 0.005 0.005 0.000   770 0.005
OSHZX7 18/12/2014 Call 6.500 2.145 2.145 0.000   0 2.145
OSHZY7 18/12/2014 Put 6.500 0.010 0.010 0.000   110 0.010
OSHTK9 18/12/2014 Call 6.750 1.895 1.895 0.000   0 1.895
OSHTL9 18/12/2014 Put 6.750 0.015 0.015 0.000   0 0.015
OSHZR7 18/12/2014 Call 7.000 1.650 1.650 0.000   50 1.650
OSHZS7 18/12/2014 Put 7.000 0.020 0.020 0.000   100 0.020
OSHBU7 18/12/2014 Call 7.010 1.640 1.640 0.000   0 1.640
OSHBV7 18/12/2014 Put 7.010 0.025 0.025 0.000   0 0.025
OSHTU9 18/12/2014 Call 7.250 1.410 1.410 0.000   0 1.410
OSHTV9 18/12/2014 Put 7.250 0.030 0.030 0.000   0 0.030
OSHBX7 18/12/2014 Call 7.260 1.400 1.400 0.000   0 1.400
OSHBW7 18/12/2014 Put 7.260 0.030 0.030 0.000   0 0.030
OSHB18 18/12/2014 Call 7.500 1.175 1.175 0.000   0 1.175
OSHB28 18/12/2014 Put 7.500 0.045 0.045 0.000   120 0.045
OSHBY7 18/12/2014 Call 7.510 1.165 1.165 0.000   0 1.165
OSHBZ7 18/12/2014 Put 7.510 0.045 0.045 0.000   770 0.045
OSHTG9 18/12/2014 Call 7.750 0.945 0.945 0.000   0 0.945
OSHTH9 18/12/2014 Put 7.750 0.065 0.065 0.000   312 0.065
OSHC27 18/12/2014 Call 7.760 0.940 0.940 0.000   0 0.940
OSHC17 18/12/2014 Put 7.760 0.065 0.065 0.000   130 0.065
OSHZT7 18/12/2014 Call 8.000 0.735 0.735 0.000   130 0.735
OSHZU7 18/12/2014 Put 8.000 0.100 0.100 0.000   675 0.100
OSHC37 18/12/2014 Call 8.010 0.725 0.725 0.000   0 0.725
OSHC47 18/12/2014 Put 8.010 0.100 0.100 0.000   130 0.100
OSHTS9 18/12/2014 Call 8.250 0.540 0.540 0.580 80 0 0.540
OSHTT9 18/12/2014 Put 8.250 0.150 0.150 0.000   456 0.150
OSHB38 18/12/2014 Call 8.500 0.375 0.375 0.000   100 0.375
OSHB48 18/12/2014 Put 8.500 0.235 0.235 0.000   1,777 0.235
OSHTO9 18/12/2014 Call 8.750 0.240 0.240 0.000   449 0.240
OSHTP9 18/12/2014 Put 8.750 0.345 0.345 0.000   160 0.345
OSHCN7 18/12/2014 Call 8.760 0.235 0.235 0.000   200 0.235
OSHCM7 18/12/2014 Put 8.760 0.350 0.350 0.000   0 0.350
OSHBZ8 18/12/2014 Call 9.000 0.145 0.145 0.000   630 0.145
OSHC18 18/12/2014 Put 9.000 0.500 0.500 0.000   1,242 0.500
OSHTI9 18/12/2014 Call 9.250 0.080 0.080 0.000   1,684 0.080
OSHTJ9 18/12/2014 Put 9.250 0.695 0.695 0.000   169 0.695
OSHL77 18/12/2014 Call 9.260 0.075 0.075 0.000   100 0.075
OSHL87 18/12/2014 Put 9.260 0.690 0.690 0.000   1,395 0.690
OSHIL8 18/12/2014 Call 9.500 0.040 0.040 0.000   3,953 0.040
OSHIM8 18/12/2014 Put 9.500 0.915 0.915 0.000   27 0.915
OSHK37 18/12/2014 Call 9.510 0.040 0.040 0.000   0 0.040
OSHK47 18/12/2014 Put 9.510 0.905 0.905 0.000   130 0.905
OSHTM9 18/12/2014 Call 9.750 0.020 0.020 0.000   4,677 0.020
OSHTN9 18/12/2014 Put 9.750 1.155 1.155 0.000   0 1.155
OSHK67 18/12/2014 Call 9.760 0.020 0.020 0.000   0 0.020
OSHK57 18/12/2014 Put 9.760 1.140 1.140 0.000   1,260 1.140
OSHL78 18/12/2014 Call 10.000 0.010 0.010 0.000   3,336 0.010
OSHL88 18/12/2014 Put 10.000 1.400 1.400 0.000   0 1.400
OSHK77 18/12/2014 Call 10.010 0.010 0.010 0.000   100 0.010
OSHK87 18/12/2014 Put 10.010 1.385 1.385 0.000   0 1.385
OSHWJ9 18/12/2014 Call 10.250 0.005 0.005 0.000   325 0.005
OSHWK9 18/12/2014 Put 10.250 1.650 1.650 0.000   0 1.650
OSHLA7 18/12/2014 Call 10.260 0.005 0.005 0.000   0 0.005
OSHL97 18/12/2014 Put 10.260 1.630 1.630 0.000   0 1.630
OSHDW9 18/12/2014 Call 10.500 0.002 0.002 0.000   125 0.002
OSHDX9 18/12/2014 Put 10.500 1.900 1.900 0.000   0 1.900
OSHLB7 18/12/2014 Call 10.510 0.002 0.002 0.000   0 0.002
OSHLC7 18/12/2014 Put 10.510 1.880 1.880 0.000   0 1.880
OSHYC9 18/12/2014 Call 10.750 0.001 0.001 0.000   5 0.001
OSHYD9 18/12/2014 Put 10.750 2.150 2.150 0.000   0 2.150
OSHN19 18/12/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHN29 18/12/2014 Put 11.000 2.400 2.400 0.000   0 2.400
OSHDV7 18/12/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDW7 18/12/2014 Put 11.250 2.655 2.655 0.000   0 2.655
OSHFM7 18/12/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFN7 18/12/2014 Put 11.500 2.905 2.905 0.000   0 2.905
OSHJL7 29/01/2015 Call 0.010 8.655 8.655 0.000   0 8.655
OSHNV7 29/01/2015 Call 6.500 2.165 2.165 0.000   0 2.165
OSHNW7 29/01/2015 Put 6.500 0.025 0.025 0.000   0 0.025
OSHN77 29/01/2015 Call 6.750 1.920 1.920 0.000   0 1.920
OSHN87 29/01/2015 Put 6.750 0.030 0.030 0.000   0 0.030
OSHMY7 29/01/2015 Call 7.000 1.680 1.680 0.000   0 1.680
OSHMZ7 29/01/2015 Put 7.000 0.035 0.035 0.000   0 0.035
OSHLL7 29/01/2015 Call 7.250 1.445 1.445 0.000   0 1.445
OSHLM7 29/01/2015 Put 7.250 0.050 0.050 0.000   0 0.050
OSHJM7 29/01/2015 Call 7.500 1.220 1.220 0.000   0 1.220
OSHJN7 29/01/2015 Put 7.500 0.065 0.065 0.000   0 0.065
OSHIY7 29/01/2015 Call 7.750 1.000 1.000 0.000   0 1.000
OSHIZ7 29/01/2015 Put 7.750 0.095 0.095 0.000   0 0.095
OSHIQ7 29/01/2015 Call 8.000 0.795 0.795 0.000   0 0.795
OSHIR7 29/01/2015 Put 8.000 0.135 0.135 0.000   0 0.135
OSHJB7 29/01/2015 Call 8.250 0.610 0.610 0.000   0 0.610
OSHJC7 29/01/2015 Put 8.250 0.195 0.195 0.000   130 0.195
OSHJH7 29/01/2015 Call 8.500 0.450 0.450 0.000   0 0.450
OSHJI7 29/01/2015 Put 8.500 0.280 0.280 0.000   0 0.280
OSHJ17 29/01/2015 Call 8.750 0.310 0.310 0.000   0 0.310
OSHJ27 29/01/2015 Put 8.750 0.395 0.395 0.000   0 0.395
OSHIW7 29/01/2015 Call 9.000 0.205 0.205 0.000   600 0.205
OSHIX7 29/01/2015 Put 9.000 0.540 0.540 0.000   200 0.540
OSHJD7 29/01/2015 Call 9.250 0.125 0.125 0.000   550 0.125
OSHJE7 29/01/2015 Put 9.250 0.720 0.720 0.000   30 0.720
OSHJJ7 29/01/2015 Call 9.500 0.075 0.075 0.000   1,500 0.075
OSHJK7 29/01/2015 Put 9.500 0.930 0.930 0.000   0 0.930
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 1.405 1.405 0.000   0 1.405
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 0.007 0.007 0.000   0 0.007
OSHJG7 29/01/2015 Put 10.500 1.900 1.900 0.000   0 1.900
OSHJ57 29/01/2015 Call 10.750 0.004 0.004 0.000   0 0.004
OSHJ67 29/01/2015 Put 10.750 2.150 2.150 0.000   0 2.150
OSHIS7 29/01/2015 Call 11.000 0.002 0.002 0.000   0 0.002
OSHIT7 29/01/2015 Put 11.000 2.405 2.405 0.000   0 2.405
OSHJ77 29/01/2015 Call 11.250 0.001 0.001 0.000   0 0.001
OSHJ87 29/01/2015 Put 11.250 2.655 2.655 0.000   0 2.655
OSHK97 29/01/2015 Call 11.500 0.000 0.000 0.000   0 0.000
OSHKA7 29/01/2015 Put 11.500 2.905 2.905 0.000   0 2.905
OSHL67 26/02/2015 Call 0.010 8.670 8.670 0.000   0 8.670
OSHNX7 26/02/2015 Call 6.500 2.190 2.190 0.000   0 2.190
OSHNY7 26/02/2015 Put 6.500 0.030 0.030 0.000   0 0.030
OSHN97 26/02/2015 Call 6.750 1.950 1.950 0.000   0 1.950
OSHNK7 26/02/2015 Put 6.750 0.035 0.035 0.000   0 0.035
OSHN17 26/02/2015 Call 7.000 1.715 1.715 0.000   0 1.715
OSHN27 26/02/2015 Put 7.000 0.045 0.045 0.000   0 0.045
OSHLN7 26/02/2015 Call 7.250 1.485 1.485 0.000   0 1.485
OSHLO7 26/02/2015 Put 7.250 0.060 0.060 0.000   0 0.060
OSHLF7 26/02/2015 Call 7.500 1.265 1.265 0.000   0 1.265
OSHLG7 26/02/2015 Put 7.500 0.085 0.085 0.000   0 0.085
OSHLD7 26/02/2015 Call 7.750 1.050 1.050 0.000   0 1.050
OSHLE7 26/02/2015 Put 7.750 0.120 0.120 0.000   0 0.120
OSHNZ7 26/02/2015 Call 7.760 1.040 1.040 0.000   0 1.040
OSHP17 26/02/2015 Put 7.760 0.120 0.120 0.000   0 0.120
OSHKH7 26/02/2015 Call 8.000 0.850 0.850 0.000   0 0.850
OSHKI7 26/02/2015 Put 8.000 0.170 0.170 0.000   100 0.170
OSHKZ7 26/02/2015 Call 8.250 0.670 0.670 0.000   0 0.670
OSHL17 26/02/2015 Put 8.250 0.240 0.240 0.000   143 0.240
OSHKP7 26/02/2015 Call 8.500 0.510 0.510 0.000   0 0.510
OSHKQ7 26/02/2015 Put 8.500 0.330 0.330 0.000   0 0.330
OSHKL7 26/02/2015 Call 8.750 0.375 0.375 0.000   0 0.375
OSHKM7 26/02/2015 Put 8.750 0.445 0.445 0.000   0 0.445
OSHKB7 26/02/2015 Call 9.000 0.265 0.265 0.000   0 0.265
OSHKC7 26/02/2015 Put 9.000 0.585 0.585 0.000   0 0.585
OSHL27 26/02/2015 Call 9.250 0.180 0.180 0.000   0 0.180
OSHL37 26/02/2015 Put 9.250 0.760 0.760 0.000   80 0.760
OSHKT7 26/02/2015 Call 9.500 0.120 0.120 0.000   60 0.120
OSHKU7 26/02/2015 Put 9.500 0.955 0.955 0.000   0 0.955
OSHKN7 26/02/2015 Call 9.750 0.075 0.075 0.000   150 0.075
OSHKO7 26/02/2015 Put 9.750 1.175 1.175 0.000   0 1.175
OSHKD7 26/02/2015 Call 10.000 0.050 0.050 0.000   0 0.050
OSHKE7 26/02/2015 Put 10.000 1.410 1.410 0.000   0 1.410
OSHL47 26/02/2015 Call 10.250 0.035 0.035 0.000   0 0.035
OSHL57 26/02/2015 Put 10.250 1.655 1.655 0.000   0 1.655
OSHKV7 26/02/2015 Call 10.500 0.025 0.025 0.000   0 0.025
OSHKW7 26/02/2015 Put 10.500 1.900 1.900 0.000   0 1.900
OSHKF7 26/02/2015 Call 10.750 0.015 0.015 0.000   0 0.015
OSHKG7 26/02/2015 Put 10.750 2.150 2.150 0.000   0 2.150
OSHKX7 26/02/2015 Call 11.000 0.010 0.010 0.000   0 0.010
OSHKY7 26/02/2015 Put 11.000 2.400 2.400 0.000   0 2.400
OSHKR7 26/02/2015 Call 11.250 0.006 0.006 0.000   0 0.006
OSHKS7 26/02/2015 Put 11.250 2.650 2.650 0.000   0 2.650
OSHKJ7 26/02/2015 Call 11.500 0.004 0.004 0.000   0 0.004
OSHKK7 26/02/2015 Put 11.500 2.900 2.900 0.000   0 2.900
OSHZ89 26/03/2015 Call 0.010 8.630 8.630 0.000   9,974 8.630
OSHYX8 26/03/2015 Call 6.000 2.700 2.700 0.000   0 2.700
OSHYZ8 26/03/2015 Put 6.000 0.030 0.030 0.000   0 0.030
OSHYR8 26/03/2015 Call 6.500 2.205 2.205 0.000   0 2.205
OSHYS8 26/03/2015 Put 6.500 0.035 0.035 0.000   600 0.035
OSHYQ9 26/03/2015 Call 6.750 1.965 1.965 0.000   0 1.965
OSHYR9 26/03/2015 Put 6.750 0.045 0.045 0.000   0 0.045
OSHZ38 26/03/2015 Call 7.000 1.730 1.730 0.000   80 1.730
OSHZ48 26/03/2015 Put 7.000 0.060 0.060 0.000   300 0.060
OSHC57 26/03/2015 Call 7.010 1.680 1.680 0.000   0 1.680
OSHC67 26/03/2015 Put 7.010 0.065 0.065 0.000   0 0.065
OSHYW9 26/03/2015 Call 7.250 1.500 1.500 0.000   0 1.500
OSHYX9 26/03/2015 Put 7.250 0.085 0.085 0.000   300 0.085
OSHC87 26/03/2015 Call 7.260 1.455 1.455 0.000   0 1.455
OSHC77 26/03/2015 Put 7.260 0.085 0.085 0.000   0 0.085
OSHYP8 26/03/2015 Call 7.500 1.285 1.285 0.000   0 1.285
OSHYQ8 26/03/2015 Put 7.500 0.120 0.120 0.000   0 0.120
OSHC97 26/03/2015 Call 7.510 1.240 1.240 0.000   0 1.240
OSHCF7 26/03/2015 Put 7.510 0.120 0.120 0.000   0 0.120
OSHYS9 26/03/2015 Call 7.750 1.080 1.080 0.000   0 1.080
OSHYT9 26/03/2015 Put 7.750 0.165 0.165 0.000   0 0.165
OSHCH7 26/03/2015 Call 7.760 1.040 1.040 0.000   0 1.040
OSHCG7 26/03/2015 Put 7.760 0.165 0.165 0.000   500 0.165
OSHZ18 26/03/2015 Call 8.000 0.885 0.885 0.000   0 0.885
OSHZ28 26/03/2015 Put 8.000 0.220 0.220 0.000   0 0.220
OSHCI7 26/03/2015 Call 8.010 0.855 0.855 0.000   0 0.855
OSHCJ7 26/03/2015 Put 8.010 0.220 0.220 0.000   223 0.220
OSHZ29 26/03/2015 Call 8.250 0.710 0.710 0.000   297 0.710
OSHZ39 26/03/2015 Put 8.250 0.295 0.295 0.000   330 0.295
OSHYN8 26/03/2015 Call 8.500 0.555 0.555 0.000   60 0.555
OSHYO8 26/03/2015 Put 8.500 0.390 0.390 0.000   20 0.390
OSHZ69 26/03/2015 Call 8.750 0.420 0.420 0.000   0 0.420
OSHZ79 26/03/2015 Put 8.750 0.500 0.500 0.000   140 0.500
OSHYT8 26/03/2015 Call 9.000 0.305 0.305 0.000   1,120 0.305
OSHYU8 26/03/2015 Put 9.000 0.640 0.640 0.000   267 0.640
OSHYZ9 26/03/2015 Call 9.250 0.220 0.220 0.000   106 0.220
OSHZ19 26/03/2015 Put 9.250 0.800 0.800 0.000   30 0.800
OSHYL8 26/03/2015 Call 9.500 0.150 0.150 0.000   3,541 0.150
OSHYM8 26/03/2015 Put 9.500 0.985 0.985 0.000   235 0.985
OSHZ49 26/03/2015 Call 9.750 0.100 0.100 0.000   250 0.100
OSHZ59 26/03/2015 Put 9.750 1.195 1.195 0.000   50 1.195
OSHC49 26/03/2015 Call 10.000 0.065 0.065 0.000   166 0.065
OSHC59 26/03/2015 Put 10.000 1.420 1.420 0.000   42 1.420
OSHYU9 26/03/2015 Call 10.250 0.045 0.045 0.000   50 0.045
OSHYV9 26/03/2015 Put 10.250 1.660 1.660 0.000   0 1.660
OSHDY9 26/03/2015 Call 10.500 0.030 0.030 0.000   150 0.030
OSHDZ9 26/03/2015 Put 10.500 1.905 1.905 0.000   0 1.905
OSHBS7 26/03/2015 Call 10.750 0.025 0.025 0.000   0 0.025
OSHBT7 26/03/2015 Put 10.750 2.155 2.155 0.000   0 2.155
OSHN39 26/03/2015 Call 11.000 0.020 0.020 0.000   0 0.020
OSHN49 26/03/2015 Put 11.000 2.405 2.405 0.000   0 2.405
OSHDX7 26/03/2015 Call 11.250 0.015 0.015 0.000   0 0.015
OSHDY7 26/03/2015 Put 11.250 2.655 2.655 0.000   0 2.655
OSHFO7 26/03/2015 Call 11.500 0.009 0.009 0.000   0 0.009
OSHFP7 26/03/2015 Put 11.500 2.905 2.905 0.000   0 2.905
OSHIL7 26/03/2015 Call 12.010 0.004 0.004 0.000   0 0.004
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 3.175 3.175 0.000   0 3.175
OSHE88 25/06/2015 Put 5.500 0.015 0.015 0.000   0 0.015
OSHDW8 25/06/2015 Call 6.000 2.700 2.700 0.000   40 2.700
OSHDX8 25/06/2015 Put 6.000 0.035 0.035 0.000   0 0.035
OSHE98 25/06/2015 Call 6.500 2.235 2.235 0.000   0 2.235
OSHEF8 25/06/2015 Put 6.500 0.065 0.065 0.000   0 0.065
OSHNL7 25/06/2015 Call 6.750 2.005 2.005 0.000   0 2.005
OSHNM7 25/06/2015 Put 6.750 0.085 0.085 0.000   0 0.085
OSHE18 25/06/2015 Call 7.000 1.780 1.780 0.000   0 1.780
OSHE28 25/06/2015 Put 7.000 0.110 0.110 0.000   0 0.110
OSHLP7 25/06/2015 Call 7.250 1.570 1.570 0.000   0 1.570
OSHLQ7 25/06/2015 Put 7.250 0.145 0.145 0.000   0 0.145
OSHE38 25/06/2015 Call 7.500 1.370 1.370 0.000   0 1.370
OSHE48 25/06/2015 Put 7.500 0.190 0.190 0.000   50 0.190
OSHI97 25/06/2015 Call 7.750 1.180 1.180 0.000   0 1.180
OSHIF7 25/06/2015 Put 7.750 0.245 0.245 0.000   0 0.245
OSHEG8 25/06/2015 Call 8.000 1.000 1.000 0.000   0 1.000
OSHEH8 25/06/2015 Put 8.000 0.310 0.310 0.000   0 0.310
OSHGN7 25/06/2015 Call 8.250 0.835 0.835 0.000   0 0.835
OSHGO7 25/06/2015 Put 8.250 0.395 0.395 0.000   0 0.395
OSHE58 25/06/2015 Call 8.500 0.690 0.690 0.000   0 0.690
OSHE68 25/06/2015 Put 8.500 0.500 0.500 0.000   600 0.500
OSHCO7 25/06/2015 Call 8.750 0.560 0.560 0.000   0 0.560
OSHCP7 25/06/2015 Put 8.750 0.620 0.620 0.000   0 0.620
OSHEJ8 25/06/2015 Call 9.000 0.445 0.445 0.000   380 0.445
OSHEK8 25/06/2015 Put 9.000 0.755 0.755 0.000   0 0.755
OSHGL7 25/06/2015 Call 9.250 0.350 0.350 0.000   50 0.350
OSHGM7 25/06/2015 Put 9.250 0.910 0.910 0.000   0 0.910
OSHIN8 25/06/2015 Call 9.500 0.270 0.270 0.000   0 0.270
OSHIO8 25/06/2015 Put 9.500 1.085 1.085 0.000   0 1.085
OSHG77 25/06/2015 Call 9.750 0.205 0.205 0.000   0 0.205
OSHG87 25/06/2015 Put 9.750 1.270 1.270 0.000   0 1.270
OSHL98 25/06/2015 Call 10.000 0.155 0.155 0.000   1,730 0.155
OSHLA8 25/06/2015 Put 10.000 1.475 1.475 0.000   200 1.475
OSHGP7 25/06/2015 Call 10.250 0.115 0.115 0.000   0 0.115
OSHGQ7 25/06/2015 Put 10.250 1.695 1.695 0.000   0 1.695
OSHE19 25/06/2015 Call 10.500 0.085 0.085 0.000   0 0.085
OSHE29 25/06/2015 Put 10.500 1.920 1.920 0.000   50 1.920
OSHG97 25/06/2015 Call 10.750 0.065 0.065 0.000   0 0.065
OSHGK7 25/06/2015 Put 10.750 2.160 2.160 0.000   0 2.160
OSHN59 25/06/2015 Call 11.000 0.050 0.050 0.000   45 0.050
OSHN69 25/06/2015 Put 11.000 2.405 2.405 0.000   10 2.405
OSHGR7 25/06/2015 Call 11.250 0.035 0.035 0.000   0 0.035
OSHGS7 25/06/2015 Put 11.250 2.650 2.650 0.000   0 2.650
OSHD57 25/06/2015 Call 11.500 0.025 0.025 0.000   0 0.025
OSHD67 25/06/2015 Put 11.500 2.900 2.900 0.000   0 2.900
OSHFQ7 25/06/2015 Call 12.000 0.015 0.015 0.000   0 0.015
OSHFR7 25/06/2015 Put 12.000 3.400 3.400 0.000   0 3.400
OSHMV7 24/09/2015 Call 0.010 8.680 8.680 0.000   0 8.680
OSHSS9 24/09/2015 Call 6.000 2.745 2.745 0.000   0 2.745
OSHST9 24/09/2015 Put 6.000 0.070 0.070 0.000   0 0.070
OSHPX9 24/09/2015 Call 6.500 2.290 2.290 0.000   0 2.290
OSHPY9 24/09/2015 Put 6.500 0.100 0.100 0.000   0 0.100
OSHNN7 24/09/2015 Call 6.750 2.070 2.070 0.000   0 2.070
OSHNO7 24/09/2015 Put 6.750 0.130 0.130 0.000   0 0.130
OSHPS9 24/09/2015 Call 7.000 1.855 1.855 0.000   0 1.855
OSHPT9 24/09/2015 Put 7.000 0.165 0.165 0.000   0 0.165
OSHM97 24/09/2015 Call 7.250 1.655 1.655 0.000   0 1.655
OSHMA7 24/09/2015 Put 7.250 0.215 0.215 0.000   0 0.215
OSHP89 24/09/2015 Call 7.500 1.460 1.460 0.000   0 1.460
OSHP99 24/09/2015 Put 7.500 0.270 0.270 0.000   0 0.270
OSHLW7 24/09/2015 Call 7.750 1.275 1.275 0.000   0 1.275
OSHLX7 24/09/2015 Put 7.750 0.330 0.330 0.000   0 0.330
OSHPQ9 24/09/2015 Call 8.000 1.105 1.105 0.000   0 1.105
OSHPR9 24/09/2015 Put 8.000 0.405 0.405 0.000   0 0.405
OSHM77 24/09/2015 Call 8.250 0.950 0.950 0.000   0 0.950
OSHM87 24/09/2015 Put 8.250 0.495 0.495 0.000   0 0.495
OSHP49 24/09/2015 Call 8.500 0.800 0.800 0.000   0 0.800
OSHP59 24/09/2015 Put 8.500 0.595 0.595 0.000   0 0.595
OSHM17 24/09/2015 Call 8.750 0.670 0.670 0.000   120 0.670
OSHM27 24/09/2015 Put 8.750 0.715 0.715 0.000   0 0.715
OSHPO9 24/09/2015 Call 9.000 0.555 0.555 0.000   0 0.555
OSHPP9 24/09/2015 Put 9.000 0.850 0.850 0.000   0 0.850
OSHM37 24/09/2015 Call 9.250 0.455 0.455 0.000   60 0.455
OSHM47 24/09/2015 Put 9.250 1.000 1.000 0.000   0 1.000
OSHP69 24/09/2015 Call 9.500 0.365 0.365 0.000   0 0.365
OSHP79 24/09/2015 Put 9.500 1.160 1.160 0.000   0 1.160
OSHLY7 24/09/2015 Call 9.750 0.290 0.290 0.000   0 0.290
OSHLZ7 24/09/2015 Put 9.750 1.340 1.340 0.000   0 1.340
OSHPK9 24/09/2015 Call 10.000 0.230 0.230 0.000   100 0.230
OSHPL9 24/09/2015 Put 10.000 1.535 1.535 0.000   0 1.535
OSHM57 24/09/2015 Call 10.250 0.180 0.180 0.000   0 0.180
OSHM67 24/09/2015 Put 10.250 1.735 1.735 0.000   0 1.735
OSHP29 24/09/2015 Call 10.500 0.145 0.145 0.000   0 0.145
OSHP39 24/09/2015 Put 10.500 1.955 1.955 0.000   0 1.955
OSHMB7 24/09/2015 Call 10.750 0.110 0.110 0.000   0 0.110
OSHMC7 24/09/2015 Put 10.750 2.180 2.180 0.000   0 2.180
OSHPM9 24/09/2015 Call 11.000 0.085 0.085 0.000   0 0.085
OSHPN9 24/09/2015 Put 11.000 2.410 2.410 0.000   0 2.410
OSHD77 24/09/2015 Call 11.500 0.055 0.055 0.000   0 0.055
OSHD87 24/09/2015 Put 11.500 2.900 2.900 0.000   0 2.900
OSHFS7 24/09/2015 Call 12.000 0.040 0.040 0.000   0 0.040
OSHFT7 24/09/2015 Put 12.000 3.400 3.400 0.000   0 3.400
OSHTD8 17/12/2015 Call 6.500 2.320 2.320 0.000   0 2.320
OSHTE8 17/12/2015 Put 6.500 0.145 0.145 0.000   600 0.145
OSHLH7 17/12/2015 Call 7.000 1.920 1.920 0.000   0 1.920
OSHLI7 17/12/2015 Put 7.000 0.245 0.245 0.000   100 0.245
OSHGT7 17/12/2015 Call 7.500 1.560 1.560 0.000   0 1.560
OSHGU7 17/12/2015 Put 7.500 0.375 0.375 0.000   0 0.375
OSHT98 17/12/2015 Call 8.000 1.235 1.235 0.000   95 1.235
OSHTA8 17/12/2015 Put 8.000 0.540 0.540 0.000   100 0.540
OSHGV7 17/12/2015 Call 8.500 0.960 0.960 0.000   0 0.960
OSHGW7 17/12/2015 Put 8.500 0.755 0.755 0.000   0 0.755
OSHI27 17/12/2015 Call 9.000 0.725 0.725 0.000   0 0.725
OSHI37 17/12/2015 Put 9.000 1.015 1.015 0.000   50 1.015
OSHUS8 17/12/2015 Call 9.500 0.535 0.535 0.000   679 0.535
OSHUT8 17/12/2015 Put 9.500 1.320 1.320 0.000   0 1.320
OSHGZ7 17/12/2015 Call 10.000 0.385 0.385 0.000   0 0.385
OSHI17 17/12/2015 Put 10.000 1.665 1.665 0.000   0 1.665
OSHE39 17/12/2015 Call 10.500 0.265 0.265 0.000   100 0.265
OSHE49 17/12/2015 Put 10.500 2.045 2.045 0.000   0 2.045
OSHGX7 17/12/2015 Call 11.000 0.180 0.180 0.000   50 0.180
OSHGY7 17/12/2015 Put 11.000 2.465 2.465 0.000   0 2.465
OSHI47 17/12/2015 Call 11.500 0.115 0.115 0.000   0 0.115
OSHI57 17/12/2015 Put 11.500 2.915 2.915 0.000   0 2.915
OSHI77 17/12/2015 Call 12.000 0.070 0.070 0.000   0 0.070
OSHI87 17/12/2015 Put 12.000 3.400 3.400 0.000   0 3.400
OSHNP7 23/03/2016 Call 6.500 2.250 2.250 0.000   0 2.250
OSHNQ7 23/03/2016 Put 6.500 0.040 0.040 0.000   0 0.040
OSHMP7 23/03/2016 Call 7.000 1.815 1.815 0.000   0 1.815
OSHMQ7 23/03/2016 Put 7.000 0.090 0.090 0.000   0 0.090
OSHMH7 23/03/2016 Call 7.500 1.420 1.420 0.000   0 1.420
OSHMI7 23/03/2016 Put 7.500 0.185 0.185 0.000   0 0.185
OSHMT7 23/03/2016 Call 8.000 1.080 1.080 0.000   0 1.080
OSHMU7 23/03/2016 Put 8.000 0.335 0.335 0.000   0 0.335
OSHMF7 23/03/2016 Call 8.500 0.790 0.790 0.000   0 0.790
OSHMG7 23/03/2016 Put 8.500 0.540 0.540 0.000   0 0.540
OSHMR7 23/03/2016 Call 9.000 0.565 0.565 0.000   0 0.565
OSHMS7 23/03/2016 Put 9.000 0.805 0.805 0.000   0 0.805
OSHMJ7 23/03/2016 Call 9.500 0.390 0.390 0.000   0 0.390
OSHMK7 23/03/2016 Put 9.500 1.135 1.135 0.000   0 1.135
OSHML7 23/03/2016 Call 10.000 0.265 0.265 0.000   0 0.265
OSHMM7 23/03/2016 Put 10.000 1.515 1.515 0.000   0 1.515
OSHMD7 23/03/2016 Call 10.500 0.170 0.170 0.000   0 0.170
OSHME7 23/03/2016 Put 10.500 1.935 1.935 0.000   0 1.935
OSHMN7 23/03/2016 Call 11.000 0.110 0.110 0.000   0 0.110
OSHMO7 23/03/2016 Put 11.000 2.400 2.400 0.000   0 2.400
OSHGS9 23/06/2016 Call 6.000 2.845 2.845 0.000   0 2.845
OSHGT9 23/06/2016 Put 6.000 0.160 0.160 0.000   100 0.160
OSHFZ7 22/12/2016 Call 7.000 2.120 2.120 0.000   0 2.120
OSHFY7 22/12/2016 Put 7.000 0.365 0.365 0.000   0 0.365
OSHG17 22/12/2016 Call 8.000 1.515 1.515 0.000   0 1.515
OSHG27 22/12/2016 Put 8.000 0.715 0.715 0.000   0 0.715
OSHTY9 22/12/2016 Call 9.000 1.040 1.040 0.000   369 1.040
OSHTZ9 22/12/2016 Put 9.000 1.205 1.205 0.000   0 1.205
OSHG47 22/12/2016 Call 10.000 0.695 0.695 0.000   0 0.695
OSHG37 22/12/2016 Put 10.000 1.830 1.830 0.000   0 1.830
OSHV79 22/12/2016 Call 10.500 0.560 0.560 0.000   80 0.560
OSHV89 22/12/2016 Put 10.500 2.190 2.190 0.000   0 2.190
OSHFU7 22/12/2016 Call 11.000 0.445 0.445 0.000   0 0.445
OSHFV7 22/12/2016 Put 11.000 2.580 2.580 0.000   0 2.580
OSHFX7 22/12/2016 Call 12.000 0.275 0.275 0.000   0 0.275
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.