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 * 9.300 Up 0.110 9.250 9.330 9.250 9.345 9.220 5,757,852 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHPU9 25/09/2014 Call 0.010 9.295 9.295 0.000   0 9.190
OSHMN8 25/09/2014 Call 6.000 3.305 3.305 0.000   0 3.195
OSHMO8 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.000
OSHR79 25/09/2014 Call 6.010 3.290 3.290 0.000   0 3.185
OSHR69 25/09/2014 Put 6.010 0.000 0.000 0.000   0 0.000
OSHT29 25/09/2014 Call 6.250 3.055 3.055 0.000   0 2.945
OSHT39 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.000
OSHR89 25/09/2014 Call 6.260 3.045 3.045 0.000   0 2.935
OSHR99 25/09/2014 Put 6.260 0.000 0.000 0.000   0 0.000
OSHNW7 25/09/2014 Call 6.500 2.805 2.805 0.000   0 2.695
OSHNV7 25/09/2014 Put 6.500 0.000 0.000 0.000   750 0.000
OSHRG9 25/09/2014 Call 6.510 2.795 2.795 0.000   0 2.685
OSHRF9 25/09/2014 Put 6.510 0.000 0.000 0.000   0 0.000
OSHPV9 25/09/2014 Call 6.750 2.555 2.555 0.000   0 2.445
OSHPW9 25/09/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHRH9 25/09/2014 Call 6.760 2.545 2.545 0.000   0 2.435
OSHRI9 25/09/2014 Put 6.760 0.000 0.000 0.000   0 0.000
OSHMD8 25/09/2014 Call 7.000 2.305 2.305 0.000   0 2.195
OSHME8 25/09/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHRK9 25/09/2014 Call 7.010 2.295 2.295 0.000   0 2.185
OSHRJ9 25/09/2014 Put 7.010 0.000 0.000 0.000   0 0.000
OSHNX9 25/09/2014 Call 7.250 2.055 2.055 0.000   0 1.945
OSHNY9 25/09/2014 Put 7.250 0.000 0.000 0.000   20 0.000
OSHML8 25/09/2014 Call 7.500 1.805 1.805 0.000   0 1.695
OSHMM8 25/09/2014 Put 7.500 0.000 0.000 0.000   2,000 0.000
OSHRL9 25/09/2014 Call 7.510 1.795 1.795 0.000   0 1.685
OSHRM9 25/09/2014 Put 7.510 0.000 0.000 0.000   837 0.000
OSHNN9 25/09/2014 Call 7.750 1.555 1.555 0.000   0 1.445
OSHNO9 25/09/2014 Put 7.750 0.000 0.000 0.000   0 0.000
OSHRO9 25/09/2014 Call 7.760 1.545 1.545 0.000   25 1.435
OSHRN9 25/09/2014 Put 7.760 0.000 0.000 0.000   505 0.000
OSHMB8 25/09/2014 Call 8.000 1.305 1.305 0.000   0 1.195
OSHMC8 25/09/2014 Put 8.000 0.000 0.000 0.000   500 0.000
OSHNT9 25/09/2014 Call 8.250 1.055 1.055 0.000   0 0.945
OSHNU9 25/09/2014 Put 8.250 0.000 0.000 0.000   272 0.000
OSHMJ8 25/09/2014 Call 8.500 0.805 0.805 0.000   0 0.700
OSHMK8 25/09/2014 Put 8.500 0.000 0.000 0.000   200 0.001
OSHNP9 25/09/2014 Call 8.750 0.560 0.560 0.000   33 0.460
OSHNQ9 25/09/2014 Put 8.750 0.002 0.002 0.000   1,375 0.008
OSHD47 25/09/2014 Call 8.760 0.550 0.550 0.000   100 0.450
OSHD37 25/09/2014 Put 8.760 0.002 0.002 0.000   0 0.008
OSHM98 25/09/2014 Call 9.000 0.325 0.325 0.000   2,490 0.245
OSHMA8 25/09/2014 Put 9.000 0.020 0.020 0.015 185 4,085 0.035
OSHNV9 25/09/2014 Call 9.250 0.140 0.140 0.000   230 0.095
OSHNW9 25/09/2014 Put 9.250 0.090 0.090 0.000 150 3,223 0.130
OSHIM7 25/09/2014 Call 9.260 0.130 0.130 0.000   0 0.095
OSHIN7 25/09/2014 Put 9.260 0.095 0.095 0.000   2,250 0.135
OSHMH8 25/09/2014 Call 9.500 0.035 0.035 0.000   2,275 0.030
OSHMI8 25/09/2014 Put 9.500 0.245 0.245 0.000 350 1,371 0.315
OSHIP7 25/09/2014 Call 9.510 0.035 0.035 0.000   760 0.030
OSHIO7 25/09/2014 Put 9.510 0.255 0.255 0.000   730 0.325
OSHNR9 25/09/2014 Call 9.750 0.006 0.006 0.000   20,529 0.009
OSHNS9 25/09/2014 Put 9.750 0.465 0.465 0.000   271 0.560
OSHD17 25/09/2014 Call 9.760 0.006 0.006 0.000   1,517 0.008
OSHD27 25/09/2014 Put 9.760 0.475 0.475 0.000   643 0.565
OSHMQ8 25/09/2014 Call 10.000 0.001 0.001 0.000   730 0.003
OSHMR8 25/09/2014 Put 10.000 0.705 0.705 0.000   0 0.810
OSHJO7 25/09/2014 Call 10.010 0.001 0.001 0.000   140 0.003
OSHJP7 25/09/2014 Put 10.010 0.715 0.715 0.000   0 0.815
OSHNZ9 25/09/2014 Call 10.250 0.000 0.000 0.000   1,710 0.001
OSHP19 25/09/2014 Put 10.250 0.955 0.955 0.000   125 1.060
OSHDU9 25/09/2014 Call 10.500 0.000 0.000 0.000   660 0.000
OSHDV9 25/09/2014 Put 10.500 1.205 1.205 0.000 350 0 1.310
OSHYA9 25/09/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHYB9 25/09/2014 Put 10.750 1.455 1.455 0.000   0 1.560
OSHMY9 25/09/2014 Call 11.000 0.000 0.000 0.000   0 0.000
OSHMZ9 25/09/2014 Put 11.000 1.700 1.700 0.000   0 1.810
OSHDR7 25/09/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDS7 25/09/2014 Put 11.250 1.950 1.950 0.000   0 2.060
OSHFG7 25/09/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFH7 25/09/2014 Put 11.500 2.200 2.200 0.000   0 2.310
OSHBP7 30/10/2014 Call 0.010 9.320 9.320 0.000   0 9.210
OSHB97 30/10/2014 Call 7.000 2.320 2.320 0.000   0 2.210
OSHBF7 30/10/2014 Put 7.000 0.000 0.000 0.000   0 0.001
OSHZN9 30/10/2014 Call 7.250 2.075 2.075 0.000   0 1.965
OSHZO9 30/10/2014 Put 7.250 0.000 0.000 0.000   0 0.003
OSHBI7 30/10/2014 Call 7.500 1.825 1.825 0.000   0 1.715
OSHBJ7 30/10/2014 Put 7.500 0.001 0.001 0.000   0 0.006
OSHB57 30/10/2014 Call 7.750 1.580 1.580 0.000   0 1.470
OSHB67 30/10/2014 Put 7.750 0.002 0.002 0.000   80 0.010
OSHZR9 30/10/2014 Call 8.000 1.335 1.335 0.000   0 1.225
OSHZS9 30/10/2014 Put 8.000 0.006 0.006 0.000   130 0.015
OSHZV9 30/10/2014 Call 8.250 1.090 1.090 0.000   0 0.985
OSHZW9 30/10/2014 Put 8.250 0.010 0.010 0.000   20 0.025
OSHBG7 30/10/2014 Call 8.500 0.850 0.850 0.000   0 0.750
OSHBH7 30/10/2014 Put 8.500 0.025 0.025 0.000   170 0.040
OSHB37 30/10/2014 Call 8.750 0.620 0.620 0.000   0 0.535
OSHB47 30/10/2014 Put 8.750 0.045 0.045 0.000   600 0.070
OSHZT9 30/10/2014 Call 9.000 0.415 0.415 0.430 11 210 0.345
OSHZU9 30/10/2014 Put 9.000 0.090 0.090 0.090 80 339 0.125
OSHLS7 30/10/2014 Call 9.010 0.405 0.405 0.000   0 0.340
OSHLR7 30/10/2014 Put 9.010 0.095 0.095 0.090 80 0 0.125
OSHZX9 30/10/2014 Call 9.250 0.245 0.245 0.000 200 325 0.200
OSHZY9 30/10/2014 Put 9.250 0.175 0.175 0.000   3,008 0.220
OSHLT7 30/10/2014 Call 9.260 0.240 0.240 0.000   0 0.195
OSHLU7 30/10/2014 Put 9.260 0.175 0.175 0.000   230 0.225
OSHBK7 30/10/2014 Call 9.500 0.130 0.130 0.120 268 2,340 0.105
OSHBL7 30/10/2014 Put 9.500 0.305 0.305 0.000   2,200 0.370
OSHJQ7 30/10/2014 Call 9.510 0.125 0.125 0.000   0 0.105
OSHJR7 30/10/2014 Put 9.510 0.310 0.310 0.000   105 0.375
OSHB77 30/10/2014 Call 9.750 0.065 0.065 0.060 400 5,775 0.050
OSHB87 30/10/2014 Put 9.750 0.495 0.495 0.000   2,100 0.575
OSHJT7 30/10/2014 Call 9.760 0.060 0.060 0.000   125 0.050
OSHJS7 30/10/2014 Put 9.760 0.495 0.495 0.000   100 0.570
OSHZP9 30/10/2014 Call 10.000 0.030 0.030 0.000   4,262 0.025
OSHZQ9 30/10/2014 Put 10.000 0.715 0.715 0.000   0 0.810
OSHJU7 30/10/2014 Call 10.010 0.030 0.030 0.000   68 0.025
OSHJV7 30/10/2014 Put 10.010 0.715 0.715 0.000   0 0.800
OSHB17 30/10/2014 Call 10.250 0.015 0.015 0.000   1,080 0.010
OSHB27 30/10/2014 Put 10.250 0.955 0.955 0.000   235 1.060
OSHBM7 30/10/2014 Call 10.500 0.006 0.006 0.000   0 0.006
OSHBO7 30/10/2014 Put 10.500 1.205 1.205 0.000   135 1.310
OSHBQ7 30/10/2014 Call 10.750 0.003 0.003 0.000   0 0.003
OSHBR7 30/10/2014 Put 10.750 1.450 1.450 0.000   0 1.560
OSHCY7 30/10/2014 Call 11.000 0.001 0.001 0.000   0 0.001
OSHCZ7 30/10/2014 Put 11.000 1.700 1.700 0.000   0 1.810
OSHDT7 30/10/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDU7 30/10/2014 Put 11.250 1.950 1.950 0.000   0 2.060
OSHFI7 30/10/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFJ7 30/10/2014 Put 11.500 2.200 2.200 0.000   0 2.310
OSHF27 27/11/2014 Call 0.010 9.340 9.340 0.000   0 9.230
OSHLJ7 27/11/2014 Call 7.250 2.095 2.095 0.000   0 1.980
OSHLK7 27/11/2014 Put 7.250 0.010 0.010 0.000   0 0.015
OSHF37 27/11/2014 Call 7.500 1.845 1.845 0.000   0 1.735
OSHF47 27/11/2014 Put 7.500 0.020 0.020 0.000   0 0.020
OSHEZ7 27/11/2014 Call 7.750 1.600 1.600 0.000   0 1.495
OSHF17 27/11/2014 Put 7.750 0.025 0.025 0.000   0 0.025
OSHEL7 27/11/2014 Call 8.000 1.355 1.355 0.000   0 1.255
OSHEM7 27/11/2014 Put 8.000 0.030 0.030 0.000   0 0.025
OSHE47 27/11/2014 Call 8.250 1.115 1.115 0.000   0 1.025
OSHE57 27/11/2014 Put 8.250 0.040 0.040 0.000   390 0.040
OSHEN7 27/11/2014 Call 8.500 0.885 0.885 0.000   0 0.800
OSHEO7 27/11/2014 Put 8.500 0.055 0.055 0.000   0 0.060
OSHEV7 27/11/2014 Call 8.750 0.665 0.665 0.000   0 0.595
OSHEW7 27/11/2014 Put 8.750 0.085 0.085 0.000   0 0.100
OSHE27 27/11/2014 Call 9.000 0.475 0.475 0.000   50 0.415
OSHE37 27/11/2014 Put 9.000 0.140 0.140 0.140 40 1,300 0.165
OSHE67 27/11/2014 Call 9.250 0.310 0.310 0.000   318 0.270
OSHE77 27/11/2014 Put 9.250 0.230 0.230 0.000   50 0.270
OSHER7 27/11/2014 Call 9.500 0.190 0.190 0.000   830 0.160
OSHES7 27/11/2014 Put 9.500 0.355 0.355 0.000   966 0.410
OSHJW7 27/11/2014 Call 9.510 0.185 0.185 0.000   0 0.160
OSHJX7 27/11/2014 Put 9.510 0.355 0.355 0.000   0 0.410
OSHEX7 27/11/2014 Call 9.750 0.110 0.110 0.000   988 0.090
OSHEY7 27/11/2014 Put 9.750 0.530 0.530 0.000   0 0.595
OSHJZ7 27/11/2014 Call 9.760 0.105 0.105 0.000   100 0.090
OSHJY7 27/11/2014 Put 9.760 0.525 0.525 0.000   1,000 0.590
OSHEH7 27/11/2014 Call 10.000 0.060 0.060 0.000   1,810 0.050
OSHEI7 27/11/2014 Put 10.000 0.735 0.735 0.000   0 0.815
OSHK17 27/11/2014 Call 10.010 0.055 0.055 0.000   70 0.050
OSHK27 27/11/2014 Put 10.010 0.725 0.725 0.000   0 0.800
OSHE87 27/11/2014 Call 10.250 0.030 0.030 0.000   500 0.030
OSHE97 27/11/2014 Put 10.250 0.965 0.965 0.000   144 1.060
OSHET7 27/11/2014 Call 10.500 0.015 0.015 0.000   0 0.020
OSHEU7 27/11/2014 Put 10.500 1.205 1.205 0.000   0 1.310
OSHEJ7 27/11/2014 Call 10.750 0.010 0.010 0.000   0 0.010
OSHEK7 27/11/2014 Put 10.750 1.455 1.455 0.000   0 1.560
OSHEF7 27/11/2014 Call 11.000 0.005 0.005 0.000   0 0.006
OSHEG7 27/11/2014 Put 11.000 1.705 1.705 0.000   0 1.810
OSHEP7 27/11/2014 Call 11.250 0.002 0.002 0.000   0 0.003
OSHEQ7 27/11/2014 Put 11.250 1.955 1.955 0.000   0 2.060
OSHFK7 27/11/2014 Call 11.500 0.001 0.001 0.000   0 0.002
OSHFL7 27/11/2014 Put 11.500 2.205 2.205 0.000   0 2.310
OSHUF9 18/12/2014 Call 0.010 9.355 9.355 0.000   0 9.245
OSHZV7 18/12/2014 Call 5.500 3.835 3.835 0.000   0 3.725
OSHZW7 18/12/2014 Put 5.500 0.000 0.000 0.000   35 0.001
OSHZP7 18/12/2014 Call 6.000 3.340 3.340 0.000   0 3.230
OSHZQ7 18/12/2014 Put 6.000 0.001 0.001 0.000   0 0.003
OSHTQ9 18/12/2014 Call 6.250 3.090 3.090 0.000   0 2.985
OSHTR9 18/12/2014 Put 6.250 0.001 0.001 0.000   770 0.005
OSHZX7 18/12/2014 Call 6.500 2.845 2.845 0.000   0 2.735
OSHZY7 18/12/2014 Put 6.500 0.003 0.003 0.000   110 0.009
OSHTK9 18/12/2014 Call 6.750 2.595 2.595 0.000   0 2.490
OSHTL9 18/12/2014 Put 6.750 0.006 0.006 0.000   0 0.015
OSHZR7 18/12/2014 Call 7.000 2.350 2.350 0.000   50 2.245
OSHZS7 18/12/2014 Put 7.000 0.009 0.009 0.000   100 0.020
OSHBU7 18/12/2014 Call 7.010 2.340 2.340 0.000   0 2.235
OSHBV7 18/12/2014 Put 7.010 0.010 0.010 0.000   0 0.020
OSHTU9 18/12/2014 Call 7.250 2.100 2.100 0.000   0 2.000
OSHTV9 18/12/2014 Put 7.250 0.015 0.015 0.000   0 0.025
OSHBX7 18/12/2014 Call 7.260 2.090 2.090 0.000   0 1.990
OSHBW7 18/12/2014 Put 7.260 0.015 0.015 0.000   0 0.025
OSHB18 18/12/2014 Call 7.500 1.855 1.855 0.000   0 1.755
OSHB28 18/12/2014 Put 7.500 0.020 0.020 0.000   120 0.025
OSHBY7 18/12/2014 Call 7.510 1.845 1.845 0.000   0 1.745
OSHBZ7 18/12/2014 Put 7.510 0.020 0.020 0.000   770 0.025
OSHTG9 18/12/2014 Call 7.750 1.615 1.615 0.000   0 1.515
OSHTH9 18/12/2014 Put 7.750 0.025 0.025 0.000   312 0.035
OSHC27 18/12/2014 Call 7.760 1.605 1.605 0.000   0 1.505
OSHC17 18/12/2014 Put 7.760 0.025 0.025 0.000   130 0.035
OSHZT7 18/12/2014 Call 8.000 1.375 1.375 0.000   130 1.280
OSHZU7 18/12/2014 Put 8.000 0.035 0.035 0.000   475 0.045
OSHC37 18/12/2014 Call 8.010 1.365 1.365 0.000   0 1.270
OSHC47 18/12/2014 Put 8.010 0.035 0.035 0.000   130 0.045
OSHTS9 18/12/2014 Call 8.250 1.140 1.140 0.000   0 1.050
OSHTT9 18/12/2014 Put 8.250 0.050 0.050 0.000   265 0.060
OSHB38 18/12/2014 Call 8.500 0.910 0.910 0.000   0 0.830
OSHB48 18/12/2014 Put 8.500 0.075 0.075 0.000   1,027 0.090
OSHTO9 18/12/2014 Call 8.750 0.700 0.700 0.000   60 0.635
OSHTP9 18/12/2014 Put 8.750 0.115 0.115 0.000   0 0.140
OSHCN7 18/12/2014 Call 8.760 0.695 0.695 0.000   70 0.625
OSHCM7 18/12/2014 Put 8.760 0.115 0.115 0.000   0 0.140
OSHBZ8 18/12/2014 Call 9.000 0.510 0.510 0.000 50 493 0.460
OSHC18 18/12/2014 Put 9.000 0.175 0.175 0.000   357 0.210
OSHTI9 18/12/2014 Call 9.250 0.350 0.350 0.000   974 0.315
OSHTJ9 18/12/2014 Put 9.250 0.265 0.265 0.000   0 0.315
OSHL77 18/12/2014 Call 9.260 0.345 0.345 0.000   0 0.310
OSHL87 18/12/2014 Put 9.260 0.260 0.260 0.000   0 0.315
OSHIL8 18/12/2014 Call 9.500 0.225 0.225 0.000   2,965 0.200
OSHIM8 18/12/2014 Put 9.500 0.390 0.390 0.000   27 0.455
OSHK37 18/12/2014 Call 9.510 0.220 0.220 0.000   0 0.195
OSHK47 18/12/2014 Put 9.510 0.385 0.385 0.000   40 0.455
OSHTM9 18/12/2014 Call 9.750 0.135 0.135 0.000   5,192 0.125
OSHTN9 18/12/2014 Put 9.750 0.550 0.550 0.000   10 0.635
OSHK67 18/12/2014 Call 9.760 0.135 0.135 0.000   0 0.120
OSHK57 18/12/2014 Put 9.760 0.545 0.545 0.000   10 0.630
OSHL78 18/12/2014 Call 10.000 0.075 0.075 0.000   3,336 0.075
OSHL88 18/12/2014 Put 10.000 0.750 0.750 0.000   0 0.845
OSHK77 18/12/2014 Call 10.010 0.075 0.075 0.000   100 0.070
OSHK87 18/12/2014 Put 10.010 0.740 0.740 0.000   0 0.835
OSHWJ9 18/12/2014 Call 10.250 0.045 0.045 0.000   325 0.045
OSHWK9 18/12/2014 Put 10.250 0.970 0.970 0.000   0 1.075
OSHLA7 18/12/2014 Call 10.260 0.045 0.045 0.000   0 0.045
OSHL97 18/12/2014 Put 10.260 0.955 0.955 0.000   0 1.055
OSHDW9 18/12/2014 Call 10.500 0.025 0.025 0.000   125 0.030
OSHDX9 18/12/2014 Put 10.500 1.210 1.210 0.000   10 1.315
OSHLB7 18/12/2014 Call 10.510 0.025 0.025 0.000   0 0.030
OSHLC7 18/12/2014 Put 10.510 1.185 1.185 0.000   0 1.290
OSHYC9 18/12/2014 Call 10.750 0.015 0.015 0.000   5 0.020
OSHYD9 18/12/2014 Put 10.750 1.455 1.455 0.000   0 1.560
OSHN19 18/12/2014 Call 11.000 0.009 0.009 0.000   0 0.015
OSHN29 18/12/2014 Put 11.000 1.700 1.700 0.000   0 1.810
OSHDV7 18/12/2014 Call 11.250 0.005 0.005 0.000   0 0.008
OSHDW7 18/12/2014 Put 11.250 1.950 1.950 0.000   0 2.060
OSHFM7 18/12/2014 Call 11.500 0.003 0.003 0.000   0 0.005
OSHFN7 18/12/2014 Put 11.500 2.200 2.200 0.000   0 2.310
OSHJL7 29/01/2015 Call 0.010 9.390 9.390 0.000   0 9.275
OSHLL7 29/01/2015 Call 7.250 2.130 2.130 0.000   0 2.035
OSHLM7 29/01/2015 Put 7.250 0.025 0.025 0.000   0 0.025
OSHJM7 29/01/2015 Call 7.500 1.895 1.895 0.000   0 1.795
OSHJN7 29/01/2015 Put 7.500 0.030 0.030 0.000   0 0.025
OSHIY7 29/01/2015 Call 7.750 1.655 1.655 0.000   0 1.560
OSHIZ7 29/01/2015 Put 7.750 0.040 0.040 0.000   0 0.035
OSHIQ7 29/01/2015 Call 8.000 1.425 1.425 0.000   0 1.325
OSHIR7 29/01/2015 Put 8.000 0.050 0.050 0.000   0 0.055
OSHJB7 29/01/2015 Call 8.250 1.195 1.195 0.000   0 1.100
OSHJC7 29/01/2015 Put 8.250 0.070 0.070 0.000   130 0.080
OSHJH7 29/01/2015 Call 8.500 0.980 0.980 0.000   0 0.890
OSHJI7 29/01/2015 Put 8.500 0.100 0.100 0.000   0 0.120
OSHJ17 29/01/2015 Call 8.750 0.780 0.780 0.000   0 0.700
OSHJ27 29/01/2015 Put 8.750 0.150 0.150 0.000   0 0.175
OSHIW7 29/01/2015 Call 9.000 0.595 0.595 0.000   20 0.525
OSHIX7 29/01/2015 Put 9.000 0.215 0.215 0.000   50 0.250
OSHJD7 29/01/2015 Call 9.250 0.440 0.440 0.000   0 0.385
OSHJE7 29/01/2015 Put 9.250 0.310 0.310 0.000   30 0.360
OSHJJ7 29/01/2015 Call 9.500 0.310 0.310 0.000   500 0.265
OSHJK7 29/01/2015 Put 9.500 0.430 0.430 0.000   0 0.495
OSHJ37 29/01/2015 Call 9.750 0.210 0.210 0.000   500 0.175
OSHJ47 29/01/2015 Put 9.750 0.585 0.585 0.000   0 0.665
OSHIU7 29/01/2015 Call 10.000 0.135 0.135 0.000   750 0.115
OSHIV7 29/01/2015 Put 10.000 0.770 0.770 0.000   0 0.860
OSHJ97 29/01/2015 Call 10.250 0.085 0.085 0.000   0 0.075
OSHJA7 29/01/2015 Put 10.250 0.980 0.980 0.000   0 1.085
OSHJF7 29/01/2015 Call 10.500 0.055 0.055 0.000   0 0.050
OSHJG7 29/01/2015 Put 10.500 1.210 1.210 0.000   0 1.320
OSHJ57 29/01/2015 Call 10.750 0.040 0.040 0.000   0 0.035
OSHJ67 29/01/2015 Put 10.750 1.455 1.455 0.000   0 1.560
OSHIS7 29/01/2015 Call 11.000 0.030 0.030 0.000   0 0.025
OSHIT7 29/01/2015 Put 11.000 1.700 1.700 0.000   0 1.810
OSHJ77 29/01/2015 Call 11.250 0.025 0.025 0.000   0 0.020
OSHJ87 29/01/2015 Put 11.250 1.950 1.950 0.000   0 2.060
OSHK97 29/01/2015 Call 11.500 0.025 0.025 0.000   0 0.010
OSHKA7 29/01/2015 Put 11.500 2.200 2.200 0.000   0 2.310
OSHL67 26/02/2015 Call 0.010 9.400 9.400 0.000   0 9.290
OSHLN7 26/02/2015 Call 7.250 2.165 2.165 0.000   0 2.060
OSHLO7 26/02/2015 Put 7.250 0.030 0.030 0.000   0 0.035
OSHLF7 26/02/2015 Call 7.500 1.930 1.930 0.000   0 1.825
OSHLG7 26/02/2015 Put 7.500 0.035 0.035 0.000   0 0.040
OSHLD7 26/02/2015 Call 7.750 1.695 1.695 0.000   0 1.590
OSHLE7 26/02/2015 Put 7.750 0.045 0.045 0.000   0 0.050
OSHKH7 26/02/2015 Call 8.000 1.465 1.465 0.000   0 1.365
OSHKI7 26/02/2015 Put 8.000 0.065 0.065 0.000   0 0.075
OSHKZ7 26/02/2015 Call 8.250 1.240 1.240 0.000   0 1.145
OSHL17 26/02/2015 Put 8.250 0.090 0.090 0.000   260 0.105
OSHKP7 26/02/2015 Call 8.500 1.030 1.030 0.000   0 0.940
OSHKQ7 26/02/2015 Put 8.500 0.130 0.130 0.000   0 0.150
OSHKL7 26/02/2015 Call 8.750 0.835 0.835 0.000   0 0.750
OSHKM7 26/02/2015 Put 8.750 0.180 0.180 0.000   0 0.210
OSHKB7 26/02/2015 Call 9.000 0.655 0.655 0.000   0 0.585
OSHKC7 26/02/2015 Put 9.000 0.255 0.255 0.000   0 0.295
OSHL27 26/02/2015 Call 9.250 0.500 0.500 0.000   0 0.445
OSHL37 26/02/2015 Put 9.250 0.350 0.350 0.000   0 0.400
OSHKT7 26/02/2015 Call 9.500 0.370 0.370 0.000   0 0.325
OSHKU7 26/02/2015 Put 9.500 0.470 0.470 0.000   0 0.530
OSHKN7 26/02/2015 Call 9.750 0.265 0.265 0.000   0 0.230
OSHKO7 26/02/2015 Put 9.750 0.620 0.620 0.000   0 0.690
OSHKD7 26/02/2015 Call 10.000 0.185 0.185 0.000   0 0.155
OSHKE7 26/02/2015 Put 10.000 0.795 0.795 0.000   0 0.875
OSHL47 26/02/2015 Call 10.250 0.125 0.125 0.000   0 0.105
OSHL57 26/02/2015 Put 10.250 0.995 0.995 0.000   0 1.090
OSHKV7 26/02/2015 Call 10.500 0.085 0.085 0.000   0 0.070
OSHKW7 26/02/2015 Put 10.500 1.215 1.215 0.000   0 1.315
OSHKF7 26/02/2015 Call 10.750 0.055 0.055 0.000   0 0.045
OSHKG7 26/02/2015 Put 10.750 1.450 1.450 0.000   0 1.560
OSHKX7 26/02/2015 Call 11.000 0.040 0.040 0.000   0 0.035
OSHKY7 26/02/2015 Put 11.000 1.700 1.700 0.000   0 1.810
OSHKR7 26/02/2015 Call 11.250 0.030 0.030 0.000   0 0.025
OSHKS7 26/02/2015 Put 11.250 1.950 1.950 0.000   0 2.060
OSHKJ7 26/02/2015 Call 11.500 0.025 0.025 0.000   0 0.025
OSHKK7 26/02/2015 Put 11.500 2.200 2.200 0.000   0 2.310
OSHZ89 26/03/2015 Call 0.010 9.400 9.400 0.000   9,974 9.290
OSHYX8 26/03/2015 Call 6.000 3.380 3.380 0.000   0 3.275
OSHYZ8 26/03/2015 Put 6.000 0.020 0.020 0.000   0 0.020
OSHYR8 26/03/2015 Call 6.500 2.900 2.900 0.000   0 2.785
OSHYS8 26/03/2015 Put 6.500 0.025 0.025 0.000   600 0.025
OSHYQ9 26/03/2015 Call 6.750 2.660 2.660 0.000   0 2.545
OSHYR9 26/03/2015 Put 6.750 0.030 0.030 0.000   0 0.025
OSHZ38 26/03/2015 Call 7.000 2.420 2.420 0.000   80 2.305
OSHZ48 26/03/2015 Put 7.000 0.030 0.030 0.000   300 0.035
OSHC57 26/03/2015 Call 7.010 2.400 2.400 0.000   0 2.285
OSHC67 26/03/2015 Put 7.010 0.030 0.030 0.000   0 0.035
OSHYW9 26/03/2015 Call 7.250 2.180 2.180 0.000   0 2.070
OSHYX9 26/03/2015 Put 7.250 0.040 0.040 0.000   300 0.040
OSHC87 26/03/2015 Call 7.260 2.160 2.160 0.000   0 2.050
OSHC77 26/03/2015 Put 7.260 0.040 0.040 0.000   0 0.040
OSHYP8 26/03/2015 Call 7.500 1.940 1.940 0.000   0 1.835
OSHYQ8 26/03/2015 Put 7.500 0.050 0.050 0.000   0 0.055
OSHC97 26/03/2015 Call 7.510 1.920 1.920 0.000   0 1.815
OSHCF7 26/03/2015 Put 7.510 0.050 0.050 0.000   0 0.055
OSHYS9 26/03/2015 Call 7.750 1.705 1.705 0.000   0 1.605
OSHYT9 26/03/2015 Put 7.750 0.065 0.065 0.000   0 0.075
OSHCH7 26/03/2015 Call 7.760 1.690 1.690 0.000   0 1.590
OSHCG7 26/03/2015 Put 7.760 0.065 0.065 0.000   500 0.075
OSHZ18 26/03/2015 Call 8.000 1.480 1.480 0.000   0 1.380
OSHZ28 26/03/2015 Put 8.000 0.090 0.090 0.000   0 0.105
OSHCI7 26/03/2015 Call 8.010 1.465 1.465 0.000   0 1.365
OSHCJ7 26/03/2015 Put 8.010 0.090 0.090 0.000   223 0.105
OSHZ29 26/03/2015 Call 8.250 1.265 1.265 0.000   297 1.170
OSHZ39 26/03/2015 Put 8.250 0.120 0.120 0.000   410 0.140
OSHYN8 26/03/2015 Call 8.500 1.060 1.060 0.000   60 0.970
OSHYO8 26/03/2015 Put 8.500 0.170 0.170 0.000   20 0.195
OSHZ69 26/03/2015 Call 8.750 0.865 0.865 0.000   0 0.785
OSHZ79 26/03/2015 Put 8.750 0.230 0.230 0.000   140 0.260
OSHYT8 26/03/2015 Call 9.000 0.695 0.695 0.000   60 0.620
OSHYU8 26/03/2015 Put 9.000 0.310 0.310 0.000   237 0.350
OSHYZ9 26/03/2015 Call 9.250 0.545 0.545 0.000   136 0.480
OSHZ19 26/03/2015 Put 9.250 0.410 0.410 0.000   30 0.455
OSHYL8 26/03/2015 Call 9.500 0.415 0.415 0.000   541 0.360
OSHYM8 26/03/2015 Put 9.500 0.530 0.530 0.000   235 0.585
OSHZ49 26/03/2015 Call 9.750 0.305 0.305 0.000   250 0.265
OSHZ59 26/03/2015 Put 9.750 0.675 0.675 0.000   50 0.740
OSHC49 26/03/2015 Call 10.000 0.220 0.220 0.000   166 0.190
OSHC59 26/03/2015 Put 10.000 0.845 0.845 0.000   42 0.920
OSHYU9 26/03/2015 Call 10.250 0.155 0.155 0.000   50 0.135
OSHYV9 26/03/2015 Put 10.250 1.035 1.035 0.000   0 1.115
OSHDY9 26/03/2015 Call 10.500 0.105 0.105 0.000   150 0.090
OSHDZ9 26/03/2015 Put 10.500 1.240 1.240 0.000   0 1.330
OSHBS7 26/03/2015 Call 10.750 0.075 0.075 0.000   0 0.060
OSHBT7 26/03/2015 Put 10.750 1.465 1.465 0.000   0 1.565
OSHN39 26/03/2015 Call 11.000 0.050 0.050 0.000   0 0.040
OSHN49 26/03/2015 Put 11.000 1.705 1.705 0.000   0 1.810
OSHDX7 26/03/2015 Call 11.250 0.035 0.035 0.000   0 0.030
OSHDY7 26/03/2015 Put 11.250 1.950 1.950 0.000   0 2.060
OSHFO7 26/03/2015 Call 11.500 0.030 0.030 0.000   0 0.025
OSHFP7 26/03/2015 Put 11.500 2.200 2.200 0.000   0 2.310
OSHIL7 26/03/2015 Call 12.010 0.015 0.015 0.000   0 0.010
OSHIK7 26/03/2015 Put 12.010 2.585 2.585 0.000   85 2.680
OSHI67 25/06/2015 Call 0.010 9.465 9.465 0.000   0 9.350
OSHE78 25/06/2015 Call 5.500 3.895 3.895 0.000   0 3.785
OSHE88 25/06/2015 Put 5.500 0.005 0.005 0.000   0 0.005
OSHDW8 25/06/2015 Call 6.000 3.405 3.405 0.000   0 3.295
OSHDX8 25/06/2015 Put 6.000 0.015 0.015 0.000   0 0.015
OSHE98 25/06/2015 Call 6.500 2.920 2.920 0.000   0 2.805
OSHEF8 25/06/2015 Put 6.500 0.030 0.030 0.000   0 0.030
OSHE18 25/06/2015 Call 7.000 2.445 2.445 0.000   0 2.330
OSHE28 25/06/2015 Put 7.000 0.055 0.055 0.000   0 0.055
OSHLP7 25/06/2015 Call 7.250 2.220 2.220 0.000   0 2.095
OSHLQ7 25/06/2015 Put 7.250 0.070 0.070 0.000   0 0.070
OSHE38 25/06/2015 Call 7.500 1.995 1.995 0.000   0 1.870
OSHE48 25/06/2015 Put 7.500 0.090 0.090 0.000   50 0.095
OSHI97 25/06/2015 Call 7.750 1.775 1.775 0.000   0 1.650
OSHIF7 25/06/2015 Put 7.750 0.120 0.120 0.000   0 0.125
OSHEG8 25/06/2015 Call 8.000 1.565 1.565 0.000   0 1.440
OSHEH8 25/06/2015 Put 8.000 0.150 0.150 0.000   0 0.165
OSHGN7 25/06/2015 Call 8.250 1.360 1.360 0.000   0 1.245
OSHGO7 25/06/2015 Put 8.250 0.200 0.200 0.000   0 0.215
OSHE58 25/06/2015 Call 8.500 1.165 1.165 0.000   0 1.060
OSHE68 25/06/2015 Put 8.500 0.255 0.255 0.000   600 0.280
OSHCO7 25/06/2015 Call 8.750 0.985 0.985 0.000   0 0.895
OSHCP7 25/06/2015 Put 8.750 0.325 0.325 0.000   0 0.355
OSHEJ8 25/06/2015 Call 9.000 0.820 0.820 0.000   70 0.745
OSHEK8 25/06/2015 Put 9.000 0.405 0.405 0.000   0 0.450
OSHGL7 25/06/2015 Call 9.250 0.675 0.675 0.000 50 0 0.610
OSHGM7 25/06/2015 Put 9.250 0.510 0.510 0.000   0 0.560
OSHIN8 25/06/2015 Call 9.500 0.550 0.550 0.000   0 0.490
OSHIO8 25/06/2015 Put 9.500 0.630 0.630 0.000   0 0.685
OSHG77 25/06/2015 Call 9.750 0.440 0.440 0.000   0 0.390
OSHG87 25/06/2015 Put 9.750 0.770 0.770 0.000   0 0.830
OSHL98 25/06/2015 Call 10.000 0.350 0.350 0.000   530 0.305
OSHLA8 25/06/2015 Put 10.000 0.930 0.930 0.000   0 1.000
OSHGP7 25/06/2015 Call 10.250 0.270 0.270 0.000   0 0.235
OSHGQ7 25/06/2015 Put 10.250 1.100 1.100 0.000   0 1.185
OSHE19 25/06/2015 Call 10.500 0.205 0.205 0.000   0 0.180
OSHE29 25/06/2015 Put 10.500 1.285 1.285 0.000   50 1.380
OSHG97 25/06/2015 Call 10.750 0.150 0.150 0.000   0 0.135
OSHGK7 25/06/2015 Put 10.750 1.485 1.485 0.000   0 1.595
OSHN59 25/06/2015 Call 11.000 0.115 0.115 0.000   45 0.105
OSHN69 25/06/2015 Put 11.000 1.705 1.705 0.000   10 1.820
OSHGR7 25/06/2015 Call 11.250 0.085 0.085 0.000   0 0.080
OSHGS7 25/06/2015 Put 11.250 1.950 1.950 0.000   0 2.060
OSHD57 25/06/2015 Call 11.500 0.065 0.065 0.000   0 0.060
OSHD67 25/06/2015 Put 11.500 2.200 2.200 0.000   0 2.310
OSHFQ7 25/06/2015 Call 12.000 0.040 0.040 0.000   0 0.035
OSHFR7 25/06/2015 Put 12.000 2.700 2.700 0.000   0 2.810
OSHSS9 24/09/2015 Call 6.000 3.440 3.440 0.000   0 3.330
OSHST9 24/09/2015 Put 6.000 0.007 0.007 0.000   0 0.008
OSHPX9 24/09/2015 Call 6.500 2.965 2.965 0.000   0 2.855
OSHPY9 24/09/2015 Put 6.500 0.020 0.020 0.000   0 0.025
OSHPS9 24/09/2015 Call 7.000 2.500 2.500 0.000   0 2.400
OSHPT9 24/09/2015 Put 7.000 0.045 0.045 0.000   0 0.055
OSHP89 24/09/2015 Call 7.500 2.060 2.060 0.000   0 1.960
OSHP99 24/09/2015 Put 7.500 0.095 0.095 0.000   0 0.110
OSHPQ9 24/09/2015 Call 8.000 1.655 1.655 0.000   0 1.560
OSHPR9 24/09/2015 Put 8.000 0.180 0.180 0.000   0 0.200
OSHP49 24/09/2015 Call 8.500 1.285 1.285 0.000   0 1.200
OSHP59 24/09/2015 Put 8.500 0.305 0.305 0.000   0 0.335
OSHPO9 24/09/2015 Call 9.000 0.965 0.965 0.000   0 0.895
OSHPP9 24/09/2015 Put 9.000 0.480 0.480 0.000   0 0.525
OSHP69 24/09/2015 Call 9.500 0.700 0.700 0.000   0 0.640
OSHP79 24/09/2015 Put 9.500 0.710 0.710 0.000   0 0.765
OSHPK9 24/09/2015 Call 10.000 0.485 0.485 0.000   0 0.445
OSHPL9 24/09/2015 Put 10.000 1.000 1.000 0.000   0 1.070
OSHP29 24/09/2015 Call 10.500 0.325 0.325 0.000   0 0.290
OSHP39 24/09/2015 Put 10.500 1.350 1.350 0.000   0 1.430
OSHPM9 24/09/2015 Call 11.000 0.210 0.210 0.000   0 0.185
OSHPN9 24/09/2015 Put 11.000 1.750 1.750 0.000   0 1.845
OSHD77 24/09/2015 Call 11.500 0.125 0.125 0.000   0 0.110
OSHD87 24/09/2015 Put 11.500 2.205 2.205 0.000   0 2.310
OSHFS7 24/09/2015 Call 12.000 0.075 0.075 0.000   0 0.065
OSHFT7 24/09/2015 Put 12.000 2.700 2.700 0.000   0 2.810
OSHTD8 17/12/2015 Call 6.500 3.030 3.030 0.000   0 2.925
OSHTE8 17/12/2015 Put 6.500 0.090 0.090 0.000   600 0.100
OSHLH7 17/12/2015 Call 7.000 2.600 2.600 0.000   0 2.505
OSHLI7 17/12/2015 Put 7.000 0.155 0.155 0.000   0 0.165
OSHGT7 17/12/2015 Call 7.500 2.205 2.205 0.000   0 2.110
OSHGU7 17/12/2015 Put 7.500 0.245 0.245 0.000   0 0.260
OSHT98 17/12/2015 Call 8.000 1.835 1.835 0.000   45 1.750
OSHTA8 17/12/2015 Put 8.000 0.365 0.365 0.000   100 0.390
OSHGV7 17/12/2015 Call 8.500 1.500 1.500 0.000   0 1.420
OSHGW7 17/12/2015 Put 8.500 0.520 0.520 0.000   0 0.550
OSHI27 17/12/2015 Call 9.000 1.205 1.205 0.000   0 1.135
OSHI37 17/12/2015 Put 9.000 0.710 0.710 0.000   50 0.755
OSHUS8 17/12/2015 Call 9.500 0.945 0.945 0.000   679 0.885
OSHUT8 17/12/2015 Put 9.500 0.945 0.945 0.000   0 0.995
OSHGZ7 17/12/2015 Call 10.000 0.725 0.725 0.000   0 0.670
OSHI17 17/12/2015 Put 10.000 1.220 1.220 0.000   0 1.280
OSHE39 17/12/2015 Call 10.500 0.545 0.545 0.000   100 0.500
OSHE49 17/12/2015 Put 10.500 1.535 1.535 0.000   0 1.605
OSHGX7 17/12/2015 Call 11.000 0.395 0.395 0.000   50 0.360
OSHGY7 17/12/2015 Put 11.000 1.890 1.890 0.000   0 1.975
OSHI47 17/12/2015 Call 11.500 0.280 0.280 0.000   0 0.250
OSHI57 17/12/2015 Put 11.500 2.290 2.290 0.000   0 2.380
OSHI77 17/12/2015 Call 12.000 0.195 0.195 0.000   0 0.170
OSHI87 17/12/2015 Put 12.000 2.725 2.725 0.000   0 2.825
OSHGS9 23/06/2016 Call 6.000 3.565 3.565 0.000   0 3.465
OSHGT9 23/06/2016 Put 6.000 0.105 0.105 0.000   100 0.115
OSHFZ7 22/12/2016 Call 7.000 2.815 2.815 0.000   0 2.715
OSHFY7 22/12/2016 Put 7.000 0.245 0.245 0.000   0 0.260
OSHG17 22/12/2016 Call 8.000 2.125 2.125 0.000   0 2.040
OSHG27 22/12/2016 Put 8.000 0.500 0.500 0.000   0 0.530
OSHTY9 22/12/2016 Call 9.000 1.560 1.560 0.000   369 1.480
OSHTZ9 22/12/2016 Put 9.000 0.885 0.885 0.000   0 0.925
OSHG47 22/12/2016 Call 10.000 1.110 1.110 0.000   0 1.050
OSHG37 22/12/2016 Put 10.000 1.400 1.400 0.000   0 1.460
OSHV79 22/12/2016 Call 10.500 0.920 0.920 0.000   80 0.870
OSHV89 22/12/2016 Put 10.500 1.705 1.705 0.000   0 1.775
OSHFU7 22/12/2016 Call 11.000 0.760 0.760 0.000   0 0.715
OSHFV7 22/12/2016 Put 11.000 2.040 2.040 0.000   0 2.115
OSHFX7 22/12/2016 Call 12.000 0.510 0.510 0.000   0 0.475
OSHFW7 22/12/2016 Put 12.000 2.815 2.815 0.000   0 2.905

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.