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 7.600 Up 0.140 7.600 7.660 7.540 7.660 7.520 4,394,574 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHI67 25/06/2015 Call 0.010 7.610 7.610 0.000   0 7.610
OSHV37 25/06/2015 Call 5.220 2.390 2.390 0.000   0 2.390
OSHV47 25/06/2015 Put 5.220 0.000 0.000 0.000   0 0.000
OSHE78 25/06/2015 Call 5.460 2.155 2.155 0.000   0 2.155
OSHE88 25/06/2015 Put 5.460 0.000 0.000 0.000   0 0.000
OSHTL7 25/06/2015 Call 5.710 1.905 1.905 0.000   0 1.905
OSHTM7 25/06/2015 Put 5.710 0.000 0.000 0.000   0 0.000
OSHDW8 25/06/2015 Call 5.960 1.660 1.660 0.000   40 1.660
OSHDX8 25/06/2015 Put 5.960 0.001 0.001 0.000   0 0.001
OSHR17 25/06/2015 Call 6.210 1.415 1.415 0.000   0 1.415
OSHR27 25/06/2015 Put 6.210 0.002 0.002 0.000   304 0.002
OSHE98 25/06/2015 Call 6.460 1.175 1.175 0.000   0 1.175
OSHEF8 25/06/2015 Put 6.460 0.007 0.007 0.000   1,000 0.007
OSHNL7 25/06/2015 Call 6.710 0.935 0.935 0.000   0 0.935
OSHNM7 25/06/2015 Put 6.710 0.020 0.020 0.000   170 0.020
OSHE18 25/06/2015 Call 6.960 0.710 0.710 0.000   621 0.710
OSHE28 25/06/2015 Put 6.960 0.045 0.045 0.000   3,270 0.045
OSHYM7 25/06/2015 Call 6.970 0.700 0.700 0.000   0 0.700
OSHYN7 25/06/2015 Put 6.970 0.045 0.045 0.000   160 0.045
OSHLP7 25/06/2015 Call 7.200 0.505 0.505 0.000   619 0.505
OSHLQ7 25/06/2015 Put 7.200 0.090 0.090 0.085 200 3,343 0.090
OSHE38 25/06/2015 Call 7.450 0.325 0.325 0.000   3,192 0.325
OSHE48 25/06/2015 Put 7.450 0.165 0.165 0.150 130 1,986 0.165
OSHI97 25/06/2015 Call 7.700 0.185 0.185 0.000   811 0.185
OSHIF7 25/06/2015 Put 7.700 0.280 0.280 0.000   1,255 0.280
OSHEG8 25/06/2015 Call 7.950 0.095 0.095 0.095 180 3,954 0.095
OSHEH8 25/06/2015 Put 7.950 0.440 0.440 0.000   3,740 0.440
OSHYK7 25/06/2015 Call 7.960 0.095 0.095 0.000   111 0.095
OSHYL7 25/06/2015 Put 7.960 0.445 0.445 0.000   110 0.445
OSHGN7 25/06/2015 Call 8.200 0.045 0.045 0.035 130 7,342 0.045
OSHGO7 25/06/2015 Put 8.200 0.635 0.635 0.000   222 0.635
OSHTW7 25/06/2015 Call 8.210 0.045 0.045 0.000   40 0.045
OSHTV7 25/06/2015 Put 8.210 0.640 0.640 0.000   570 0.640
OSHE58 25/06/2015 Call 8.450 0.025 0.025 0.000   5,024 0.025
OSHE68 25/06/2015 Put 8.450 0.860 0.860 0.000   718 0.860
OSHTX7 25/06/2015 Call 8.460 0.025 0.025 0.000   90 0.025
OSHTY7 25/06/2015 Put 8.460 0.865 0.865 0.000   1,339 0.865
OSHCO7 25/06/2015 Call 8.690 0.015 0.015 0.000   1,740 0.015
OSHCP7 25/06/2015 Put 8.690 1.090 1.090 0.000   121 1.090
OSHU27 25/06/2015 Call 8.700 0.015 0.015 0.000   180 0.015
OSHU37 25/06/2015 Put 8.700 1.090 1.090 1.070 100 1,400 1.090
OSHEJ8 25/06/2015 Call 8.940 0.007 0.007 0.010 1,000 2,834 0.007
OSHEK8 25/06/2015 Put 8.940 1.340 1.340 0.000   200 1.340
OSHU17 25/06/2015 Call 8.950 0.007 0.007 0.000   100 0.007
OSHTZ7 25/06/2015 Put 8.950 1.340 1.340 0.000   185 1.340
OSHGL7 25/06/2015 Call 9.190 0.004 0.004 0.010 1,000 550 0.004
OSHGM7 25/06/2015 Put 9.190 1.590 1.590 0.000   0 1.590
OSHUB7 25/06/2015 Call 9.200 0.004 0.004 0.000   0 0.004
OSHUA7 25/06/2015 Put 9.200 1.585 1.585 0.000   2,867 1.585
OSHIN8 25/06/2015 Call 9.440 0.003 0.003 0.000   0 0.003
OSHIO8 25/06/2015 Put 9.440 1.840 1.840 0.000   0 1.840
OSHZM7 25/06/2015 Call 9.450 0.003 0.003 0.000   0 0.003
OSHZL7 25/06/2015 Put 9.450 1.835 1.835 0.000   401 1.835
OSHG77 25/06/2015 Call 9.690 0.002 0.002 0.000   0 0.002
OSHG87 25/06/2015 Put 9.690 2.090 2.090 0.000   0 2.090
OSHZN7 25/06/2015 Call 9.700 0.002 0.002 0.000   0 0.002
OSHZO7 25/06/2015 Put 9.700 2.085 2.085 0.000   0 2.085
OSHL98 25/06/2015 Call 9.940 0.001 0.001 0.000   1,730 0.001
OSHLA8 25/06/2015 Put 9.940 2.340 2.340 0.000   0 2.340
OSHZQ7 25/06/2015 Call 9.950 0.001 0.001 0.000   0 0.001
OSHZP7 25/06/2015 Put 9.950 2.335 2.335 0.000   0 2.335
OSHGP7 25/06/2015 Call 10.180 0.000 0.000 0.000   0 0.000
OSHGQ7 25/06/2015 Put 10.180 2.580 2.580 0.000   0 2.580
OSHE19 25/06/2015 Call 10.430 0.000 0.000 0.000   0 0.000
OSHE29 25/06/2015 Put 10.430 2.830 2.830 0.000   0 2.830
OSHG97 25/06/2015 Call 10.680 0.000 0.000 0.000   0 0.000
OSHGK7 25/06/2015 Put 10.680 3.080 3.080 0.000   0 3.080
OSHN59 25/06/2015 Call 10.930 0.000 0.000 0.000   45 0.000
OSHN69 25/06/2015 Put 10.930 3.330 3.330 0.000   0 3.330
OSHGR7 25/06/2015 Call 11.180 0.000 0.000 0.000   0 0.000
OSHGS7 25/06/2015 Put 11.180 3.580 3.580 0.000   0 3.580
OSHD57 25/06/2015 Call 11.430 0.000 0.000 0.000   0 0.000
OSHD67 25/06/2015 Put 11.430 3.830 3.830 0.000   0 3.830
OSHFQ7 25/06/2015 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFR7 25/06/2015 Put 11.920 4.320 4.320 0.000   0 4.320
OSHY37 30/07/2015 Call 0.010 7.630 7.630 0.000   0 7.630
OSHCG8 30/07/2015 Call 5.220 2.415 2.415 0.000   0 2.415
OSHCH8 30/07/2015 Put 5.220 0.002 0.002 0.000   0 0.002
OSHC58 30/07/2015 Call 5.460 2.185 2.185 0.000   0 2.185
OSHC68 30/07/2015 Put 5.460 0.005 0.005 0.000   0 0.005
OSHWB7 30/07/2015 Call 5.710 1.940 1.940 0.000   0 1.940
OSHWC7 30/07/2015 Put 5.710 0.010 0.010 0.000   0 0.010
OSHXP7 30/07/2015 Call 5.960 1.700 1.700 0.000   0 1.700
OSHXQ7 30/07/2015 Put 5.960 0.020 0.020 0.000   0 0.020
OSHXF7 30/07/2015 Call 6.210 1.465 1.465 0.000   64 1.465
OSHXG7 30/07/2015 Put 6.210 0.035 0.035 0.000   100 0.035
OSHXC7 30/07/2015 Call 6.460 1.230 1.230 0.000   0 1.230
OSHXD7 30/07/2015 Put 6.460 0.055 0.055 0.000   260 0.055
OSHXT7 30/07/2015 Call 6.710 1.010 1.010 0.000   0 1.010
OSHXU7 30/07/2015 Put 6.710 0.085 0.085 0.000   720 0.085
OSHXN7 30/07/2015 Call 6.960 0.800 0.800 0.000   0 0.800
OSHXO7 30/07/2015 Put 6.960 0.130 0.130 0.000   765 0.130
OSHXH7 30/07/2015 Call 7.200 0.615 0.615 0.000   0 0.615
OSHXI7 30/07/2015 Put 7.200 0.185 0.185 0.000   558 0.185
OSHXA7 30/07/2015 Call 7.450 0.450 0.450 0.470 15 515 0.450
OSHXB7 30/07/2015 Put 7.450 0.270 0.270 0.000   0 0.270
OSHXV7 30/07/2015 Call 7.700 0.310 0.310 0.000   209 0.310
OSHXW7 30/07/2015 Put 7.700 0.385 0.385 0.000   830 0.385
OSHFI8 30/07/2015 Call 7.710 0.305 0.305 0.000   0 0.305
OSHFJ8 30/07/2015 Put 7.710 0.385 0.385 0.000   250 0.385
OSHXJ7 30/07/2015 Call 7.950 0.200 0.200 0.215 276 1,579 0.200
OSHXK7 30/07/2015 Put 7.950 0.525 0.525 0.000   1,838 0.525
OSHFL8 30/07/2015 Call 7.960 0.195 0.195 0.000   0 0.195
OSHFK8 30/07/2015 Put 7.960 0.525 0.525 0.000   70 0.525
OSHX67 30/07/2015 Call 8.200 0.125 0.125 0.120 250 1,250 0.125
OSHX77 30/07/2015 Put 8.200 0.695 0.695 0.000   49 0.695
OSHFM8 30/07/2015 Call 8.210 0.120 0.120 0.000   0 0.120
OSHFN8 30/07/2015 Put 8.210 0.695 0.695 0.000   0 0.695
OSHY17 30/07/2015 Call 8.450 0.070 0.070 0.000   2,857 0.070
OSHY27 30/07/2015 Put 8.450 0.890 0.890 0.000   160 0.890
OSHWQ7 30/07/2015 Call 8.460 0.070 0.070 0.000   100 0.070
OSHWP7 30/07/2015 Put 8.460 0.890 0.890 0.000   580 0.890
OSHXR7 30/07/2015 Call 8.690 0.040 0.040 0.000   70 0.040
OSHXS7 30/07/2015 Put 8.690 1.100 1.100 0.000   28 1.100
OSHF78 30/07/2015 Call 8.700 0.040 0.040 0.000   0 0.040
OSHF88 30/07/2015 Put 8.700 1.095 1.095 0.000   420 1.095
OSHXL7 30/07/2015 Call 8.940 0.020 0.020 0.000   696 0.020
OSHXM7 30/07/2015 Put 8.940 1.340 1.340 0.000   65 1.340
OSHWR7 30/07/2015 Call 8.950 0.020 0.020 0.000   100 0.020
OSHWS7 30/07/2015 Put 8.950 1.325 1.325 0.000   0 1.325
OSHX87 30/07/2015 Call 9.190 0.010 0.010 0.000   34 0.010
OSHX97 30/07/2015 Put 9.190 1.590 1.590 0.000   0 1.590
OSHXY7 30/07/2015 Call 9.440 0.006 0.006 0.000   0 0.006
OSHXZ7 30/07/2015 Put 9.440 1.840 1.840 0.000   0 1.840
OSHY47 30/07/2015 Call 9.690 0.003 0.003 0.000   0 0.003
OSHY57 30/07/2015 Put 9.690 2.090 2.090 0.000   75 2.090
OSHY67 30/07/2015 Call 9.940 0.002 0.002 0.000   0 0.002
OSHY77 30/07/2015 Put 9.940 2.340 2.340 0.000   0 2.340
OSHYA7 30/07/2015 Call 10.180 0.001 0.001 0.000   0 0.001
OSHYB7 30/07/2015 Put 10.180 2.580 2.580 0.000   0 2.580
OSHZK7 27/08/2015 Call 0.010 7.645 7.645 0.000   100 7.645
OSHCI8 27/08/2015 Call 5.220 2.430 2.430 0.000   40 2.430
OSHCJ8 27/08/2015 Put 5.220 0.007 0.007 0.000   0 0.007
OSHC78 27/08/2015 Call 5.460 2.200 2.200 0.000   0 2.200
OSHC88 27/08/2015 Put 5.460 0.015 0.015 0.000   0 0.015
OSHWD7 27/08/2015 Call 5.710 1.965 1.965 0.000   0 1.965
OSHWE7 27/08/2015 Put 5.710 0.025 0.025 0.000   0 0.025
OSHW97 27/08/2015 Call 5.960 1.735 1.735 0.000   0 1.735
OSHWA7 27/08/2015 Put 5.960 0.040 0.040 0.000   0 0.040
OSHZR7 27/08/2015 Call 6.210 1.505 1.505 0.000   0 1.505
OSHZS7 27/08/2015 Put 6.210 0.065 0.065 0.000   0 0.065
OSHZ27 27/08/2015 Call 6.460 1.285 1.285 0.000   0 1.285
OSHZ37 27/08/2015 Put 6.460 0.095 0.095 0.000   130 0.095
OSHZG7 27/08/2015 Call 6.710 1.075 1.075 0.000   0 1.075
OSHZH7 27/08/2015 Put 6.710 0.135 0.135 0.000   80 0.135
OSHYQ7 27/08/2015 Call 6.960 0.875 0.875 0.000   0 0.875
OSHYR7 27/08/2015 Put 6.960 0.185 0.185 0.000   40 0.185
OSHYZ7 27/08/2015 Call 7.200 0.700 0.700 0.000   0 0.700
OSHZ17 27/08/2015 Put 7.200 0.250 0.250 0.000   0 0.250
OSHZC7 27/08/2015 Call 7.450 0.535 0.535 0.000   0 0.535
OSHZD7 27/08/2015 Put 7.450 0.335 0.335 0.000   52 0.335
OSHZA7 27/08/2015 Call 7.700 0.395 0.395 0.000   150 0.395
OSHZB7 27/08/2015 Put 7.700 0.445 0.445 0.000   1,338 0.445
OSHFO8 27/08/2015 Call 7.710 0.390 0.390 0.000   0 0.390
OSHFP8 27/08/2015 Put 7.710 0.445 0.445 0.000   0 0.445
OSHYS7 27/08/2015 Call 7.950 0.280 0.280 0.270 20 2,068 0.280
OSHYT7 27/08/2015 Put 7.950 0.575 0.575 0.000   0 0.575
OSHFR8 27/08/2015 Call 7.960 0.280 0.280 0.000   0 0.280
OSHFQ8 27/08/2015 Put 7.960 0.580 0.580 0.000   0 0.580
OSHYW7 27/08/2015 Call 8.200 0.195 0.195 0.000   500 0.195
OSHYX7 27/08/2015 Put 8.200 0.740 0.740 0.000   125 0.740
OSHFS8 27/08/2015 Call 8.210 0.190 0.190 0.000   0 0.190
OSHFT8 27/08/2015 Put 8.210 0.740 0.740 0.000   0 0.740
OSHZE7 27/08/2015 Call 8.450 0.125 0.125 0.000   509 0.125
OSHZF7 27/08/2015 Put 8.450 0.930 0.930 0.000   0 0.930
OSHX57 27/08/2015 Call 8.460 0.125 0.125 0.000   20 0.125
OSHX47 27/08/2015 Put 8.460 0.925 0.925 0.000   210 0.925
OSHZ87 27/08/2015 Call 8.690 0.085 0.085 0.000   1,398 0.085
OSHZ97 27/08/2015 Put 8.690 1.130 1.130 0.000   0 1.130
OSHF98 27/08/2015 Call 8.700 0.080 0.080 0.000   0 0.080
OSHFF8 27/08/2015 Put 8.700 1.125 1.125 0.000   0 1.125
OSHYO7 27/08/2015 Call 8.940 0.050 0.050 0.000   3,300 0.050
OSHYP7 27/08/2015 Put 8.940 1.360 1.360 0.000   0 1.360
OSHZT7 27/08/2015 Call 8.950 0.050 0.050 0.000   0 0.050
OSHZU7 27/08/2015 Put 8.950 1.345 1.345 0.000   0 1.345
OSHZ47 27/08/2015 Call 9.190 0.030 0.030 0.000   1,250 0.030
OSHZ57 27/08/2015 Put 9.190 1.595 1.595 0.000   0 1.595
OSHZI7 27/08/2015 Call 9.440 0.020 0.020 0.000   0 0.020
OSHZJ7 27/08/2015 Put 9.440 1.840 1.840 0.000   0 1.840
OSHZ67 27/08/2015 Call 9.690 0.010 0.010 0.000   0 0.010
OSHZ77 27/08/2015 Put 9.690 2.090 2.090 0.000   0 2.090
OSHYU7 27/08/2015 Call 9.940 0.006 0.006 0.000   0 0.006
OSHYV7 27/08/2015 Put 9.940 2.340 2.340 0.000   0 2.340
OSHEM8 27/08/2015 Call 10.180 0.004 0.004 0.000   0 0.004
OSHEN8 27/08/2015 Put 10.180 2.580 2.580 0.000   0 2.580
OSHMV7 24/09/2015 Call 0.010 7.560 7.560 0.000   9,974 7.560
OSHV57 24/09/2015 Call 5.220 2.440 2.440 0.000   0 2.440
OSHV67 24/09/2015 Put 5.220 0.020 0.020 0.000   0 0.020
OSHTN7 24/09/2015 Call 5.460 2.210 2.210 0.000   0 2.210
OSHTO7 24/09/2015 Put 5.460 0.035 0.035 0.000   0 0.035
OSHTP7 24/09/2015 Call 5.710 1.975 1.975 0.000   0 1.975
OSHTQ7 24/09/2015 Put 5.710 0.055 0.055 0.000   150 0.055
OSHSS9 24/09/2015 Call 5.960 1.745 1.745 0.000   0 1.745
OSHST9 24/09/2015 Put 5.960 0.080 0.080 0.000   0 0.080
OSHR37 24/09/2015 Call 6.210 1.520 1.520 0.000   0 1.520
OSHR47 24/09/2015 Put 6.210 0.105 0.105 0.000   0 0.105
OSHPX9 24/09/2015 Call 6.460 1.305 1.305 0.000   0 1.305
OSHPY9 24/09/2015 Put 6.460 0.140 0.140 0.000   0 0.140
OSHFH8 24/09/2015 Call 6.470 1.250 1.250 0.000   0 1.250
OSHFG8 24/09/2015 Put 6.470 0.140 0.140 0.000   0 0.140
OSHNN7 24/09/2015 Call 6.710 1.095 1.095 0.000   0 1.095
OSHNO7 24/09/2015 Put 6.710 0.185 0.185 0.000   291 0.185
OSHPS9 24/09/2015 Call 6.960 0.900 0.900 0.000   0 0.900
OSHPT9 24/09/2015 Put 6.960 0.245 0.245 0.000   50 0.245
OSHM97 24/09/2015 Call 7.200 0.730 0.730 0.000   0 0.730
OSHMA7 24/09/2015 Put 7.200 0.320 0.320 0.000   500 0.320
OSHP89 24/09/2015 Call 7.450 0.570 0.570 0.000   60 0.570
OSHP99 24/09/2015 Put 7.450 0.415 0.415 0.000   108 0.415
OSHLW7 24/09/2015 Call 7.700 0.430 0.430 0.000   0 0.430
OSHLX7 24/09/2015 Put 7.700 0.535 0.535 0.000   0 0.535
OSHPQ9 24/09/2015 Call 7.950 0.320 0.320 0.000   152 0.320
OSHPR9 24/09/2015 Put 7.950 0.675 0.675 0.000   150 0.675
OSHM77 24/09/2015 Call 8.200 0.230 0.230 0.230 2,000 2,000 0.230
OSHM87 24/09/2015 Put 8.200 0.840 0.840 0.000   79 0.840
OSHES8 24/09/2015 Call 8.210 0.215 0.215 0.225 8 101 0.215
OSHET8 24/09/2015 Put 8.210 0.845 0.845 0.000   130 0.845
OSHP49 24/09/2015 Call 8.450 0.160 0.160 0.165 60 220 0.160
OSHP59 24/09/2015 Put 8.450 1.025 1.025 0.000   525 1.025
OSHEV8 24/09/2015 Call 8.460 0.150 0.150 0.000   55 0.150
OSHEU8 24/09/2015 Put 8.460 1.030 1.030 0.000   0 1.030
OSHM17 24/09/2015 Call 8.690 0.110 0.110 0.000   120 0.110
OSHM27 24/09/2015 Put 8.690 1.220 1.220 0.000   487 1.220
OSHPO9 24/09/2015 Call 8.940 0.075 0.075 0.000   0 0.075
OSHPP9 24/09/2015 Put 8.940 1.435 1.435 0.000   75 1.435
OSHUD7 24/09/2015 Call 8.950 0.070 0.070 0.000   0 0.070
OSHUC7 24/09/2015 Put 8.950 1.435 1.435 0.000   96 1.435
OSHM37 24/09/2015 Call 9.190 0.050 0.050 0.000   2,100 0.050
OSHM47 24/09/2015 Put 9.190 1.660 1.660 0.000   34 1.660
OSHP69 24/09/2015 Call 9.440 0.030 0.030 0.000   151 0.030
OSHP79 24/09/2015 Put 9.440 1.890 1.890 0.000   0 1.890
OSHLY7 24/09/2015 Call 9.690 0.020 0.020 0.000   116 0.020
OSHLZ7 24/09/2015 Put 9.690 2.130 2.130 0.000   61 2.130
OSHPK9 24/09/2015 Call 9.940 0.010 0.010 0.000   504 0.010
OSHPL9 24/09/2015 Put 9.940 2.370 2.370 0.000   214 2.370
OSHM57 24/09/2015 Call 10.180 0.008 0.008 0.000   133 0.008
OSHM67 24/09/2015 Put 10.180 2.605 2.605 0.000   57 2.605
OSHP29 24/09/2015 Call 10.430 0.005 0.005 0.000   0 0.005
OSHP39 24/09/2015 Put 10.430 2.850 2.850 0.000   39 2.850
OSHMB7 24/09/2015 Call 10.680 0.003 0.003 0.000   0 0.003
OSHMC7 24/09/2015 Put 10.680 3.100 3.100 0.000   0 3.100
OSHPM9 24/09/2015 Call 10.930 0.002 0.002 0.000   0 0.002
OSHPN9 24/09/2015 Put 10.930 3.345 3.345 0.000   9 3.345
OSHD77 24/09/2015 Call 11.430 0.001 0.001 0.000   0 0.001
OSHD87 24/09/2015 Put 11.430 3.845 3.845 0.000   0 3.845
OSHFS7 24/09/2015 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFT7 24/09/2015 Put 11.920 4.335 4.335 0.000   0 4.335
OSHDV8 29/10/2015 Call 0.010 7.580 7.580 0.000   0 7.580
OSHF58 29/10/2015 Call 5.500 2.185 2.185 0.000   0 2.185
OSHF68 29/10/2015 Put 5.500 0.055 0.055 0.000   0 0.055
OSHEY8 29/10/2015 Call 5.750 1.950 1.950 0.000   0 1.950
OSHEZ8 29/10/2015 Put 5.750 0.085 0.085 0.000   0 0.085
OSHEW8 29/10/2015 Call 6.000 1.725 1.725 0.000   0 1.725
OSHEX8 29/10/2015 Put 6.000 0.115 0.115 0.000   0 0.115
OSHCQ8 29/10/2015 Call 6.250 1.505 1.505 0.000   0 1.505
OSHCR8 29/10/2015 Put 6.250 0.155 0.155 0.000   0 0.155
OSHDN8 29/10/2015 Call 6.500 1.295 1.295 0.000   0 1.295
OSHDO8 29/10/2015 Put 6.500 0.200 0.200 0.000   0 0.200
OSHDL8 29/10/2015 Call 6.750 1.095 1.095 0.000   0 1.095
OSHDM8 29/10/2015 Put 6.750 0.255 0.255 0.000   0 0.255
OSHCY8 29/10/2015 Call 7.000 0.910 0.910 0.000   0 0.910
OSHCZ8 29/10/2015 Put 7.000 0.320 0.320 0.000   0 0.320
OSHCS8 29/10/2015 Call 7.250 0.740 0.740 0.000   0 0.740
OSHCT8 29/10/2015 Put 7.250 0.405 0.405 0.000   0 0.405
OSHDP8 29/10/2015 Call 7.500 0.590 0.590 0.000   0 0.590
OSHDQ8 29/10/2015 Put 7.500 0.505 0.505 0.000   20 0.505
OSHD98 29/10/2015 Call 7.750 0.465 0.465 0.000   20 0.465
OSHDK8 29/10/2015 Put 7.750 0.625 0.625 0.000   0 0.625
OSHCU8 29/10/2015 Call 8.000 0.355 0.355 0.000   0 0.355
OSHCV8 29/10/2015 Put 8.000 0.765 0.765 0.000   0 0.765
OSHDT8 29/10/2015 Call 8.250 0.270 0.270 0.000   0 0.270
OSHDU8 29/10/2015 Put 8.250 0.920 0.920 0.000   148 0.920
OSHD58 29/10/2015 Call 8.500 0.200 0.200 0.000   0 0.200
OSHD68 29/10/2015 Put 8.500 1.100 1.100 0.000   0 1.100
OSHD38 29/10/2015 Call 8.750 0.145 0.145 0.000   0 0.145
OSHD48 29/10/2015 Put 8.750 1.295 1.295 0.000   0 1.295
OSHCW8 29/10/2015 Call 9.000 0.105 0.105 0.000   100 0.105
OSHCX8 29/10/2015 Put 9.000 1.510 1.510 0.000   0 1.510
OSHDR8 29/10/2015 Call 9.250 0.070 0.070 0.000   0 0.070
OSHDS8 29/10/2015 Put 9.250 1.730 1.730 0.000   0 1.730
OSHD78 29/10/2015 Call 9.500 0.050 0.050 0.000   0 0.050
OSHD88 29/10/2015 Put 9.500 1.960 1.960 0.000   46 1.960
OSHD18 29/10/2015 Call 9.750 0.030 0.030 0.000   0 0.030
OSHD28 29/10/2015 Put 9.750 2.195 2.195 0.000   0 2.195
OSHDY8 29/10/2015 Call 10.000 0.020 0.020 0.000   0 0.020
OSHDZ8 29/10/2015 Put 10.000 2.430 2.430 0.000   0 2.430
OSHEO8 29/10/2015 Call 10.250 0.015 0.015 0.000   0 0.015
OSHEP8 29/10/2015 Put 10.250 2.670 2.670 0.000   0 2.670
OSHGZ8 26/11/2015 Call 0.010 7.590 7.590 0.000   0 7.590
OSHFU8 26/11/2015 Call 5.750 1.955 1.955 0.000   0 1.955
OSHFV8 26/11/2015 Put 5.750 0.100 0.100 0.000   0 0.100
OSHFW8 26/11/2015 Call 6.000 1.730 1.730 0.000   0 1.730
OSHFX8 26/11/2015 Put 6.000 0.130 0.130 0.000   0 0.130
OSHFY8 26/11/2015 Call 6.250 1.515 1.515 0.000   0 1.515
OSHFZ8 26/11/2015 Put 6.250 0.170 0.170 0.000   0 0.170
OSHG18 26/11/2015 Call 6.500 1.310 1.310 0.000   0 1.310
OSHG28 26/11/2015 Put 6.500 0.215 0.215 0.000   0 0.215
OSHG38 26/11/2015 Call 6.750 1.115 1.115 0.000   0 1.115
OSHG48 26/11/2015 Put 6.750 0.275 0.275 0.000   0 0.275
OSHG58 26/11/2015 Call 7.000 0.940 0.940 0.000   0 0.940
OSHG68 26/11/2015 Put 7.000 0.350 0.350 0.000   0 0.350
OSHG78 26/11/2015 Call 7.250 0.775 0.775 0.000   0 0.775
OSHG88 26/11/2015 Put 7.250 0.435 0.435 0.000   0 0.435
OSHG98 26/11/2015 Call 7.500 0.635 0.635 0.000   0 0.635
OSHGK8 26/11/2015 Put 7.500 0.540 0.540 0.000   0 0.540
OSHGL8 26/11/2015 Call 7.750 0.505 0.505 0.000   0 0.505
OSHGM8 26/11/2015 Put 7.750 0.665 0.665 0.000   0 0.665
OSHGN8 26/11/2015 Call 8.000 0.395 0.395 0.000   0 0.395
OSHGO8 26/11/2015 Put 8.000 0.800 0.800 0.000   0 0.800
OSHGP8 26/11/2015 Call 8.250 0.305 0.305 0.000   0 0.305
OSHGQ8 26/11/2015 Put 8.250 0.960 0.960 0.000   0 0.960
OSHGR8 26/11/2015 Call 8.500 0.230 0.230 0.230 45 45 0.230
OSHGS8 26/11/2015 Put 8.500 1.135 1.135 0.000   0 1.135
OSHGT8 26/11/2015 Call 8.750 0.170 0.170 0.000   0 0.170
OSHGU8 26/11/2015 Put 8.750 1.330 1.330 0.000   0 1.330
OSHGV8 26/11/2015 Call 9.000 0.120 0.120 0.000   0 0.120
OSHGW8 26/11/2015 Put 9.000 1.535 1.535 0.000   0 1.535
OSHGX8 26/11/2015 Call 9.250 0.085 0.085 0.000   0 0.085
OSHGY8 26/11/2015 Put 9.250 1.745 1.745 0.000   0 1.745
OSHW87 17/12/2015 Call 0.010 7.605 7.605 0.000   0 7.605
OSHV77 17/12/2015 Call 4.970 2.705 2.705 0.000   0 2.705
OSHV87 17/12/2015 Put 4.970 0.050 0.050 0.000   0 0.050
OSHWN7 17/12/2015 Call 5.220 2.470 2.470 0.000   0 2.470
OSHWO7 17/12/2015 Put 5.220 0.070 0.070 0.000   0 0.070
OSHTR7 17/12/2015 Call 5.460 2.245 2.245 0.000   0 2.245
OSHTS7 17/12/2015 Put 5.460 0.085 0.085 0.000   0 0.085
OSHVD7 17/12/2015 Call 5.710 2.020 2.020 0.000   0 2.020
OSHVE7 17/12/2015 Put 5.710 0.115 0.115 0.000   0 0.115
OSHQK7 17/12/2015 Call 5.960 1.795 1.795 0.000   0 1.795
OSHQL7 17/12/2015 Put 5.960 0.145 0.145 0.000   0 0.145
OSHVJ7 17/12/2015 Call 6.210 1.580 1.580 0.000   0 1.580
OSHVK7 17/12/2015 Put 6.210 0.185 0.185 0.000   0 0.185
OSHTD8 17/12/2015 Call 6.460 1.380 1.380 0.000   0 1.380
OSHTE8 17/12/2015 Put 6.460 0.235 0.235 0.000   1,270 0.235
OSHVB7 17/12/2015 Call 6.710 1.190 1.190 0.000   0 1.190
OSHVC7 17/12/2015 Put 6.710 0.295 0.295 0.000   80 0.295
OSHLH7 17/12/2015 Call 6.960 1.010 1.010 0.000   60 1.010
OSHLI7 17/12/2015 Put 6.960 0.365 0.365 0.000   205 0.365
OSHVN7 17/12/2015 Call 7.200 0.850 0.850 0.000   0 0.850
OSHVO7 17/12/2015 Put 7.200 0.450 0.450 0.000   0 0.450
OSHGT7 17/12/2015 Call 7.450 0.705 0.705 0.000   895 0.705
OSHGU7 17/12/2015 Put 7.450 0.555 0.555 0.000   300 0.555
OSHVF7 17/12/2015 Call 7.700 0.570 0.570 0.000   175 0.570
OSHVG7 17/12/2015 Put 7.700 0.670 0.670 0.000   160 0.670
OSHT98 17/12/2015 Call 7.950 0.460 0.460 0.000   545 0.460
OSHTA8 17/12/2015 Put 7.950 0.805 0.805 0.000   1,830 0.805
OSHVL7 17/12/2015 Call 8.200 0.360 0.360 0.000   0 0.360
OSHVM7 17/12/2015 Put 8.200 0.960 0.960 0.000   76 0.960
OSHF18 17/12/2015 Call 8.210 0.355 0.355 0.000   0 0.355
OSHF28 17/12/2015 Put 8.210 0.950 0.950 0.000   100 0.950
OSHGV7 17/12/2015 Call 8.450 0.280 0.280 0.000   530 0.280
OSHGW7 17/12/2015 Put 8.450 1.125 1.125 0.000   90 1.125
OSHVH7 17/12/2015 Call 8.690 0.215 0.215 0.000   150 0.215
OSHVI7 17/12/2015 Put 8.690 1.305 1.305 0.000   0 1.305
OSHI27 17/12/2015 Call 8.940 0.165 0.165 0.000   80 0.165
OSHI37 17/12/2015 Put 8.940 1.505 1.505 0.000   487 1.505
OSHVP7 17/12/2015 Call 9.190 0.120 0.120 0.000   165 0.120
OSHVQ7 17/12/2015 Put 9.190 1.710 1.710 0.000   0 1.710
OSHF48 17/12/2015 Call 9.200 0.120 0.120 0.000   0 0.120
OSHF38 17/12/2015 Put 9.200 1.690 1.690 0.000   295 1.690
OSHUS8 17/12/2015 Call 9.440 0.090 0.090 0.000   911 0.090
OSHUT8 17/12/2015 Put 9.440 1.930 1.930 0.000   0 1.930
OSHWF7 17/12/2015 Call 9.690 0.065 0.065 0.000   150 0.065
OSHWG7 17/12/2015 Put 9.690 2.155 2.155 0.000   0 2.155
OSHGZ7 17/12/2015 Call 9.940 0.050 0.050 0.000   121 0.050
OSHI17 17/12/2015 Put 9.940 2.390 2.390 0.000   0 2.390
OSHYC7 17/12/2015 Call 10.180 0.035 0.035 0.000   0 0.035
OSHYD7 17/12/2015 Put 10.180 2.620 2.620 0.000   0 2.620
OSHE39 17/12/2015 Call 10.430 0.025 0.025 0.000   198 0.025
OSHE49 17/12/2015 Put 10.430 2.860 2.860 0.000   0 2.860
OSHGX7 17/12/2015 Call 10.930 0.015 0.015 0.000   50 0.015
OSHGY7 17/12/2015 Put 10.930 3.350 3.350 0.000   0 3.350
OSHI47 17/12/2015 Call 11.430 0.007 0.007 0.000   0 0.007
OSHI57 17/12/2015 Put 11.430 3.845 3.845 0.000   0 3.845
OSHI77 17/12/2015 Call 11.920 0.004 0.004 0.000   0 0.004
OSHI87 17/12/2015 Put 11.920 4.330 4.330 0.000   0 4.330
OSHZW7 17/12/2015 Call 11.930 0.004 0.004 0.000   0 0.004
OSHZV7 17/12/2015 Put 11.930 4.270 4.270 0.000   0 4.270
OSHC28 23/03/2016 Call 0.010 7.560 7.560 0.000   0 7.560
OSHV97 23/03/2016 Call 4.970 2.725 2.725 0.000   0 2.725
OSHVA7 23/03/2016 Put 4.970 0.095 0.095 0.000   0 0.095
OSHCK8 23/03/2016 Call 5.220 2.485 2.485 0.000   0 2.485
OSHCL8 23/03/2016 Put 5.220 0.120 0.120 0.000   0 0.120
OSHTT7 23/03/2016 Call 5.460 2.270 2.270 0.000   0 2.270
OSHTU7 23/03/2016 Put 5.460 0.145 0.145 0.000   0 0.145
OSHC38 23/03/2016 Call 5.710 2.055 2.055 0.000   0 2.055
OSHC48 23/03/2016 Put 5.710 0.180 0.180 0.000   0 0.180
OSHQM7 23/03/2016 Call 5.960 1.845 1.845 0.000   0 1.845
OSHQN7 23/03/2016 Put 5.960 0.220 0.220 0.000   0 0.220
OSHB58 23/03/2016 Call 6.210 1.650 1.650 0.000   0 1.650
OSHB68 23/03/2016 Put 6.210 0.270 0.270 0.000   0 0.270
OSHNP7 23/03/2016 Call 6.460 1.460 1.460 0.000   0 1.460
OSHNQ7 23/03/2016 Put 6.460 0.325 0.325 0.000   0 0.325
OSHB38 23/03/2016 Call 6.710 1.280 1.280 0.000   0 1.280
OSHB48 23/03/2016 Put 6.710 0.395 0.395 0.000   0 0.395
OSHMP7 23/03/2016 Call 6.960 1.115 1.115 0.000   0 1.115
OSHMQ7 23/03/2016 Put 6.960 0.475 0.475 0.000   20 0.475
OSHB78 23/03/2016 Call 7.200 0.965 0.965 0.000   0 0.965
OSHB88 23/03/2016 Put 7.200 0.565 0.565 0.000   20 0.565
OSHMH7 23/03/2016 Call 7.450 0.820 0.820 0.000   150 0.820
OSHMI7 23/03/2016 Put 7.450 0.670 0.670 0.000   0 0.670
OSHB18 23/03/2016 Call 7.700 0.695 0.695 0.725 150 450 0.695
OSHB28 23/03/2016 Put 7.700 0.790 0.790 0.000   300 0.790
OSHMT7 23/03/2016 Call 7.950 0.580 0.580 0.000   10 0.580
OSHMU7 23/03/2016 Put 7.950 0.925 0.925 0.000   0 0.925
OSHB98 23/03/2016 Call 8.200 0.475 0.475 0.000   120 0.475
OSHBF8 23/03/2016 Put 8.200 1.070 1.070 0.000   0 1.070
OSHMF7 23/03/2016 Call 8.450 0.390 0.390 0.000   150 0.390
OSHMG7 23/03/2016 Put 8.450 1.235 1.235 0.000   0 1.235
OSHZX7 23/03/2016 Call 8.690 0.315 0.315 0.000   0 0.315
OSHZY7 23/03/2016 Put 8.690 1.400 1.400 0.000   0 1.400
OSHMR7 23/03/2016 Call 8.940 0.250 0.250 0.000   50 0.250
OSHMS7 23/03/2016 Put 8.940 1.585 1.585 0.000   0 1.585
OSHBG8 23/03/2016 Call 9.190 0.200 0.200 0.000   0 0.200
OSHBH8 23/03/2016 Put 9.190 1.785 1.785 0.000   0 1.785
OSHMJ7 23/03/2016 Call 9.440 0.155 0.155 0.000   0 0.155
OSHMK7 23/03/2016 Put 9.440 1.990 1.990 0.000   0 1.990
OSHCM8 23/03/2016 Call 9.690 0.120 0.120 0.000   0 0.120
OSHCN8 23/03/2016 Put 9.690 2.200 2.200 0.000   0 2.200
OSHML7 23/03/2016 Call 9.940 0.095 0.095 0.000   150 0.095
OSHMM7 23/03/2016 Put 9.940 2.420 2.420 0.000   0 2.420
OSHEQ8 23/03/2016 Call 10.180 0.075 0.075 0.000   0 0.075
OSHER8 23/03/2016 Put 10.180 2.640 2.640 0.000   0 2.640
OSHMD7 23/03/2016 Call 10.430 0.055 0.055 0.000   0 0.055
OSHME7 23/03/2016 Put 10.430 2.875 2.875 0.000   20 2.875
OSHMN7 23/03/2016 Call 10.930 0.035 0.035 0.000   0 0.035
OSHMO7 23/03/2016 Put 10.930 3.360 3.360 0.000   0 3.360
OSHWL7 23/06/2016 Call 4.970 2.705 2.705 0.000   0 2.705
OSHWM7 23/06/2016 Put 4.970 0.055 0.055 0.000   0 0.055
OSHVR7 23/06/2016 Call 5.460 2.275 2.275 0.000   0 2.275
OSHVS7 23/06/2016 Put 5.460 0.115 0.115 0.000   0 0.115
OSHGS9 23/06/2016 Call 5.960 1.865 1.865 0.000   0 1.865
OSHGT9 23/06/2016 Put 5.960 0.210 0.210 0.000   100 0.210
OSHVT7 23/06/2016 Call 6.460 1.495 1.495 0.000   0 1.495
OSHVU7 23/06/2016 Put 6.460 0.345 0.345 0.000   0 0.345
OSHW27 23/06/2016 Call 6.960 1.165 1.165 0.000   0 1.165
OSHW37 23/06/2016 Put 6.960 0.515 0.515 0.000   0 0.515
OSHVV7 23/06/2016 Call 7.450 0.885 0.885 0.000   0 0.885
OSHVW7 23/06/2016 Put 7.450 0.725 0.725 0.000   0 0.725
OSHVX7 23/06/2016 Call 7.950 0.655 0.655 0.000   0 0.655
OSHVY7 23/06/2016 Put 7.950 0.990 0.990 0.000   0 0.990
OSHW67 23/06/2016 Call 8.450 0.475 0.475 0.000   0 0.475
OSHW77 23/06/2016 Put 8.450 1.295 1.295 0.000   0 1.295
OSHVZ7 23/06/2016 Call 8.940 0.340 0.340 0.000   0 0.340
OSHW17 23/06/2016 Put 8.940 1.640 1.640 0.000   0 1.640
OSHW47 23/06/2016 Call 9.440 0.245 0.245 0.000   0 0.245
OSHW57 23/06/2016 Put 9.440 2.030 2.030 0.000   0 2.030
OSHWH7 23/06/2016 Call 9.940 0.170 0.170 0.000   0 0.170
OSHWI7 23/06/2016 Put 9.940 2.450 2.450 0.000   0 2.450
OSHY87 23/06/2016 Call 10.430 0.120 0.120 0.000   0 0.120
OSHY97 23/06/2016 Put 10.430 2.885 2.885 0.000   0 2.885
OSHC98 29/09/2016 Call 5.000 2.695 2.695 0.000   0 2.695
OSHCF8 29/09/2016 Put 5.000 0.080 0.080 0.000   0 0.080
OSHBV8 29/09/2016 Call 5.500 2.270 2.270 0.000   0 2.270
OSHBW8 29/09/2016 Put 5.500 0.160 0.160 0.000   0 0.160
OSHBM8 29/09/2016 Call 6.000 1.885 1.885 0.000   0 1.885
OSHBO8 29/09/2016 Put 6.000 0.270 0.270 0.000   0 0.270
OSHBX8 29/09/2016 Call 6.500 1.530 1.530 0.000   0 1.530
OSHBY8 29/09/2016 Put 6.500 0.425 0.425 0.000   0 0.425
OSHBI8 29/09/2016 Call 7.000 1.225 1.225 0.000   0 1.225
OSHBJ8 29/09/2016 Put 7.000 0.620 0.620 0.000   0 0.620
OSHBZ8 29/09/2016 Call 7.500 0.965 0.965 0.000   10 0.965
OSHC18 29/09/2016 Put 7.500 0.850 0.850 0.000   0 0.850
OSHBK8 29/09/2016 Call 8.000 0.760 0.760 0.000   0 0.760
OSHBL8 29/09/2016 Put 8.000 1.120 1.120 0.000   0 1.120
OSHBT8 29/09/2016 Call 8.500 0.595 0.595 0.000   0 0.595
OSHBU8 29/09/2016 Put 8.500 1.430 1.430 0.000   0 1.430
OSHBP8 29/09/2016 Call 9.000 0.460 0.460 0.000   0 0.460
OSHBQ8 29/09/2016 Put 9.000 1.775 1.775 0.000   0 1.775
OSHBR8 29/09/2016 Call 9.500 0.355 0.355 0.000   0 0.355
OSHBS8 29/09/2016 Put 9.500 2.150 2.150 0.000   0 2.150
OSHCO8 29/09/2016 Call 10.000 0.270 0.270 0.000   0 0.270
OSHCP8 29/09/2016 Put 10.000 2.555 2.555 0.000   0 2.555
OSHEI8 29/09/2016 Call 10.500 0.210 0.210 0.000   0 0.210
OSHEL8 29/09/2016 Put 10.500 2.990 2.990 0.000   0 2.990
OSHFZ7 22/12/2016 Call 6.960 1.280 1.280 0.000   0 1.280
OSHFY7 22/12/2016 Put 6.960 0.565 0.565 0.000   32 0.565
OSHG17 22/12/2016 Call 7.950 0.820 0.820 0.000   10 0.820
OSHG27 22/12/2016 Put 7.950 1.085 1.085 0.000   0 1.085
OSHTY9 22/12/2016 Call 8.940 0.505 0.505 0.000   369 0.505
OSHTZ9 22/12/2016 Put 8.940 1.750 1.750 0.000   7 1.750
OSHG47 22/12/2016 Call 9.940 0.300 0.300 0.000   0 0.300
OSHG37 22/12/2016 Put 9.940 2.535 2.535 0.000   0 2.535
OSHV79 22/12/2016 Call 10.430 0.225 0.225 0.000   80 0.225
OSHV89 22/12/2016 Put 10.430 2.950 2.950 0.000   0 2.950
OSHFU7 22/12/2016 Call 10.930 0.170 0.170 0.000   0 0.170
OSHFV7 22/12/2016 Put 10.930 3.405 3.405 0.000   0 3.405
OSHFX7 22/12/2016 Call 11.920 0.095 0.095 0.000   0 0.095
OSHFW7 22/12/2016 Put 11.920 4.345 4.345 0.000   85 4.345

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.