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 8.640 0.000 8.630 8.650 8.640 8.740 8.570 4,484,250 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHR39 23/04/2014 Call 0.010 8.630 8.630 0.000   55 8.630
OSHTC9 23/04/2014 Call 6.000 2.640 2.640 0.000   0 2.640
OSHTD9 23/04/2014 Put 6.000 0.000 0.000 0.000   0 0.000
OSHSX9 23/04/2014 Call 6.250 2.395 2.395 0.000   0 2.395
OSHSY9 23/04/2014 Put 6.250 0.000 0.000 0.000   0 0.000
OSHRP9 23/04/2014 Call 6.500 2.145 2.145 0.000   0 2.145
OSHRQ9 23/04/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHQI9 23/04/2014 Call 6.750 1.895 1.895 0.000   0 1.895
OSHQJ9 23/04/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHQA9 23/04/2014 Call 7.000 1.645 1.645 0.000   0 1.645
OSHQB9 23/04/2014 Put 7.000 0.000 0.000 0.000   846 0.000
OSHR19 23/04/2014 Call 7.250 1.395 1.395 0.000   0 1.395
OSHR29 23/04/2014 Put 7.250 0.000 0.000 0.000   245 0.000
OSHQW9 23/04/2014 Call 7.500 1.145 1.145 0.000   0 1.145
OSHQX9 23/04/2014 Put 7.500 0.000 0.000 0.000   1,220 0.000
OSHWA9 23/04/2014 Call 7.510 1.135 1.135 0.000   0 1.135
OSHW99 23/04/2014 Put 7.510 0.000 0.000 0.000   100 0.000
OSHQE9 23/04/2014 Call 7.750 0.895 0.895 0.000   100 0.895
OSHQF9 23/04/2014 Put 7.750 0.000 0.000 0.000   1,224 0.000
OSHVA9 23/04/2014 Call 7.760 0.885 0.885 0.000   60 0.885
OSHV99 23/04/2014 Put 7.760 0.000 0.000 0.000   130 0.000
OSHQ89 23/04/2014 Call 8.000 0.650 0.650 0.000   0 0.650
OSHQ99 23/04/2014 Put 8.000 0.002 0.002 0.000   2,488 0.002
OSHYM9 23/04/2014 Call 8.010 0.640 0.640 0.000   0 0.640
OSHYN9 23/04/2014 Put 8.010 0.002 0.002 0.000   280 0.002
OSHQO9 23/04/2014 Call 8.250 0.405 0.405 0.000   588 0.405
OSHQP9 23/04/2014 Put 8.250 0.009 0.009 0.000   1,627 0.009
OSHYL9 23/04/2014 Call 8.260 0.400 0.400 0.000   0 0.400
OSHYK9 23/04/2014 Put 8.260 0.009 0.009 0.000   170 0.009
OSHQK9 23/04/2014 Call 8.500 0.190 0.190 0.225 600 6,876 0.190
OSHQL9 23/04/2014 Put 8.500 0.040 0.040 0.040 150 2,248 0.040
OSHWM9 23/04/2014 Call 8.510 0.185 0.185 0.000   318 0.185
OSHWL9 23/04/2014 Put 8.510 0.045 0.045 0.000   1,037 0.045
OSHQG9 23/04/2014 Call 8.750 0.050 0.050 0.060 278 4,145 0.050
OSHQH9 23/04/2014 Put 8.750 0.155 0.155 0.000   585 0.155
OSHYE9 23/04/2014 Call 8.760 0.045 0.045 0.030 157 543 0.045
OSHYF9 23/04/2014 Put 8.760 0.160 0.160 0.000   500 0.160
OSHQQ9 23/04/2014 Call 9.000 0.005 0.005 0.005 50 5,669 0.005
OSHQR9 23/04/2014 Put 9.000 0.365 0.365 0.000   0 0.365
OSHYH9 23/04/2014 Call 9.010 0.005 0.005 0.000   0 0.005
OSHYG9 23/04/2014 Put 9.010 0.375 0.375 0.000   0 0.375
OSHQU9 23/04/2014 Call 9.250 0.000 0.000 0.000   1,854 0.000
OSHQV9 23/04/2014 Put 9.250 0.610 0.610 0.000   0 0.610
OSHYI9 23/04/2014 Call 9.260 0.000 0.000 0.000   0 0.000
OSHYJ9 23/04/2014 Put 9.260 0.620 0.620 0.000   0 0.620
OSHQM9 23/04/2014 Call 9.500 0.000 0.000 0.000   0 0.000
OSHQN9 23/04/2014 Put 9.500 0.860 0.860 0.000   0 0.860
OSHQC9 23/04/2014 Call 9.750 0.000 0.000 0.000   0 0.000
OSHQD9 23/04/2014 Put 9.750 1.110 1.110 0.000   0 1.110
OSHQS9 23/04/2014 Call 10.000 0.000 0.000 0.000   0 0.000
OSHQT9 23/04/2014 Put 10.000 1.360 1.360 0.000   0 1.360
OSHQY9 23/04/2014 Call 10.250 0.000 0.000 0.000   0 0.000
OSHQZ9 23/04/2014 Put 10.250 1.610 1.610 0.000   0 1.610
OSHXO9 23/04/2014 Call 10.500 0.000 0.000 0.000   0 0.000
OSHXP9 23/04/2014 Put 10.500 1.865 1.865 0.000   0 1.865
OSHXZ9 23/04/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHY19 23/04/2014 Put 10.750 2.115 2.115 0.000   0 2.115
OSHSU9 29/05/2014 Call 0.010 8.655 8.655 0.000   0 8.655
OSHTE9 29/05/2014 Call 6.000 2.665 2.665 0.000   0 2.665
OSHTF9 29/05/2014 Put 6.000 0.000 0.000 0.000   151 0.000
OSHSZ9 29/05/2014 Call 6.250 2.415 2.415 0.000   0 2.415
OSHT19 29/05/2014 Put 6.250 0.000 0.000 0.000   0 0.000
OSHS49 29/05/2014 Call 6.500 2.165 2.165 0.000   0 2.165
OSHS59 29/05/2014 Put 6.500 0.000 0.000 0.000   300 0.000
OSHSG9 29/05/2014 Call 6.750 1.915 1.915 0.000   0 1.915
OSHSH9 29/05/2014 Put 6.750 0.001 0.001 0.000   431 0.001
OSHSA9 29/05/2014 Call 7.000 1.670 1.670 0.000   0 1.670
OSHSB9 29/05/2014 Put 7.000 0.002 0.002 0.000   0 0.002
OSHRX9 29/05/2014 Call 7.250 1.425 1.425 0.000   0 1.425
OSHRY9 29/05/2014 Put 7.250 0.006 0.006 0.000   0 0.006
OSHSQ9 29/05/2014 Call 7.500 1.180 1.180 0.000   0 1.180
OSHSR9 29/05/2014 Put 7.500 0.015 0.015 0.000   1,789 0.015
OSHSM9 29/05/2014 Call 7.750 0.940 0.940 0.000   14 0.940
OSHSN9 29/05/2014 Put 7.750 0.025 0.025 0.000   1,114 0.025
OSHZA9 29/05/2014 Call 7.760 0.930 0.930 0.000   0 0.930
OSHZ99 29/05/2014 Put 7.760 0.025 0.025 0.000   0 0.025
OSHS89 29/05/2014 Call 8.000 0.710 0.710 0.000   210 0.710
OSHS99 29/05/2014 Put 8.000 0.045 0.045 0.000   378 0.045
OSHZB9 29/05/2014 Call 8.010 0.700 0.700 0.000   0 0.700
OSHZC9 29/05/2014 Put 8.010 0.045 0.045 0.000   0 0.045
OSHRZ9 29/05/2014 Call 8.250 0.495 0.495 0.000   53 0.495
OSHS19 29/05/2014 Put 8.250 0.085 0.085 0.000   2,871 0.085
OSHZE9 29/05/2014 Call 8.260 0.490 0.490 0.000   0 0.490
OSHZD9 29/05/2014 Put 8.260 0.085 0.085 0.000   487 0.085
OSHSO9 29/05/2014 Call 8.500 0.310 0.310 0.000   1,632 0.310
OSHSP9 29/05/2014 Put 8.500 0.145 0.145 0.000   1,805 0.145
OSHWN9 29/05/2014 Call 8.510 0.305 0.305 0.000   320 0.305
OSHWO9 29/05/2014 Put 8.510 0.150 0.150 0.000   343 0.150
OSHSK9 29/05/2014 Call 8.750 0.170 0.170 0.175 801 6,772 0.170
OSHSL9 29/05/2014 Put 8.750 0.255 0.255 0.000   1,040 0.255
OSHWQ9 29/05/2014 Call 8.760 0.165 0.165 0.000   445 0.165
OSHWP9 29/05/2014 Put 8.760 0.255 0.255 0.000   380 0.255
OSHSC9 29/05/2014 Call 9.000 0.080 0.080 0.075 100 2,726 0.080
OSHSD9 29/05/2014 Put 9.000 0.410 0.410 0.000   100 0.410
OSHZJ9 29/05/2014 Call 9.010 0.080 0.080 0.000   0 0.080
OSHZK9 29/05/2014 Put 9.010 0.415 0.415 0.000   0 0.415
OSHS29 29/05/2014 Call 9.250 0.035 0.035 0.000   1,640 0.035
OSHS39 29/05/2014 Put 9.250 0.620 0.620 0.000   0 0.620
OSHZM9 29/05/2014 Call 9.260 0.030 0.030 0.000   0 0.030
OSHZL9 29/05/2014 Put 9.260 0.615 0.615 0.000   0 0.615
OSHSI9 29/05/2014 Call 9.500 0.010 0.010 0.000   838 0.010
OSHSJ9 29/05/2014 Put 9.500 0.860 0.860 0.000   0 0.860
OSHS69 29/05/2014 Call 9.750 0.004 0.004 0.000   0 0.004
OSHS79 29/05/2014 Put 9.750 1.110 1.110 0.000   0 1.110
OSHSE9 29/05/2014 Call 10.000 0.001 0.001 0.000   0 0.001
OSHSF9 29/05/2014 Put 10.000 1.360 1.360 0.000   0 1.360
OSHWF9 29/05/2014 Call 10.250 0.000 0.000 0.000   0 0.000
OSHWG9 29/05/2014 Put 10.250 1.610 1.610 0.000   0 1.610
OSHXQ9 29/05/2014 Call 10.500 0.000 0.000 0.000   0 0.000
OSHXR9 29/05/2014 Put 10.500 1.860 1.860 0.000   0 1.860
OSHY29 29/05/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHY39 29/05/2014 Put 10.750 2.110 2.110 0.000   0 2.110
OSHI99 26/06/2014 Call 0.010 8.675 8.675 0.000   12,364 8.675
OSHCZ8 26/06/2014 Call 4.600 4.065 4.065 0.000   108 4.065
OSHD18 26/06/2014 Put 4.600 0.000 0.000 0.000   0 0.000
OSHZJ7 26/06/2014 Call 4.800 3.865 3.865 0.000   26 3.865
OSHZK7 26/06/2014 Put 4.800 0.000 0.000 0.000   0 0.000
OSHZH7 26/06/2014 Call 5.000 3.665 3.665 0.000   0 3.665
OSHZI7 26/06/2014 Put 5.000 0.000 0.000 0.000   1 0.000
OSHZ97 26/06/2014 Call 5.500 3.170 3.170 0.000   50 3.170
OSHZA7 26/06/2014 Put 5.500 0.000 0.000 0.000   0 0.000
OSHIJ9 26/06/2014 Call 5.750 2.920 2.920 0.000   0 2.920
OSHIK9 26/06/2014 Put 5.750 0.001 0.001 0.000   0 0.001
OSHZD7 26/06/2014 Call 6.000 2.675 2.675 0.000   0 2.675
OSHZE7 26/06/2014 Put 6.000 0.001 0.001 0.000   30 0.001
OSHGM9 26/06/2014 Call 6.250 2.430 2.430 0.000   0 2.430
OSHGN9 26/06/2014 Put 6.250 0.003 0.003 0.000   154 0.003
OSHKR9 26/06/2014 Call 6.260 2.420 2.420 0.000   0 2.420
OSHKQ9 26/06/2014 Put 6.260 0.003 0.003 0.000   0 0.003
OSHZ77 26/06/2014 Call 6.500 2.185 2.185 0.000   0 2.185
OSHZ87 26/06/2014 Put 6.500 0.006 0.006 0.000   450 0.006
OSHKO9 26/06/2014 Call 6.510 2.175 2.175 0.000   44 2.175
OSHKP9 26/06/2014 Put 6.510 0.006 0.006 0.000   245 0.006
OSHG49 26/06/2014 Call 6.750 1.935 1.935 0.000   222 1.935
OSHG59 26/06/2014 Put 6.750 0.010 0.010 0.000   150 0.010
OSHKN9 26/06/2014 Call 6.760 1.930 1.930 0.000   0 1.930
OSHKM9 26/06/2014 Put 6.760 0.010 0.010 0.000   0 0.010
OSHZF7 26/06/2014 Call 7.000 1.695 1.695 0.000   1 1.695
OSHZG7 26/06/2014 Put 7.000 0.015 0.015 0.000   123 0.015
OSHKK9 26/06/2014 Call 7.010 1.685 1.685 0.000   0 1.685
OSHKL9 26/06/2014 Put 7.010 0.015 0.015 0.000   0 0.015
OSHGK9 26/06/2014 Call 7.250 1.450 1.450 0.000   58 1.450
OSHGL9 26/06/2014 Put 7.250 0.025 0.025 0.000   2,193 0.025
OSHKJ9 26/06/2014 Call 7.260 1.440 1.440 0.000   0 1.440
OSHKI9 26/06/2014 Put 7.260 0.025 0.025 0.000   119 0.025
OSHZ57 26/06/2014 Call 7.500 1.210 1.210 0.000   0 1.210
OSHZ67 26/06/2014 Put 7.500 0.035 0.035 0.000   261 0.035
OSHKG9 26/06/2014 Call 7.510 1.205 1.205 0.000   108 1.205
OSHKH9 26/06/2014 Put 7.510 0.035 0.035 0.000   1,055 0.035
OSHG29 26/06/2014 Call 7.750 0.980 0.980 0.000   64 0.980
OSHG39 26/06/2014 Put 7.750 0.055 0.055 0.000   400 0.055
OSHUP9 26/06/2014 Call 7.760 0.970 0.970 0.000   0 0.970
OSHUO9 26/06/2014 Put 7.760 0.055 0.055 0.000   320 0.055
OSHZB7 26/06/2014 Call 8.000 0.760 0.760 0.000   342 0.760
OSHZC7 26/06/2014 Put 8.000 0.080 0.080 0.000   643 0.080
OSHUQ9 26/06/2014 Call 8.010 0.750 0.750 0.000   0 0.750
OSHUR9 26/06/2014 Put 8.010 0.085 0.085 0.000   177 0.085
OSHG69 26/06/2014 Call 8.250 0.555 0.555 0.000   120 0.555
OSHG79 26/06/2014 Put 8.250 0.130 0.130 0.000   352 0.130
OSHUT9 26/06/2014 Call 8.260 0.550 0.550 0.000   170 0.550
OSHUS9 26/06/2014 Put 8.260 0.130 0.130 0.000   338 0.130
OSHZ37 26/06/2014 Call 8.500 0.380 0.380 0.000   1,301 0.380
OSHZ47 26/06/2014 Put 8.500 0.200 0.200 0.000   1,084 0.200
OSHUU9 26/06/2014 Call 8.510 0.375 0.375 0.000   780 0.375
OSHUV9 26/06/2014 Put 8.510 0.200 0.200 0.000   635 0.200
OSHGO9 26/06/2014 Call 8.750 0.240 0.240 0.000   5,769 0.240
OSHGP9 26/06/2014 Put 8.750 0.305 0.305 0.000   1,435 0.305
OSHUX9 26/06/2014 Call 8.760 0.235 0.235 0.000   475 0.235
OSHUW9 26/06/2014 Put 8.760 0.305 0.305 0.000   10 0.305
OSHBX8 26/06/2014 Call 9.000 0.135 0.135 0.000   4,159 0.135
OSHBY8 26/06/2014 Put 9.000 0.455 0.455 0.000   30 0.455
OSHUY9 26/06/2014 Call 9.010 0.130 0.130 0.000   879 0.130
OSHUZ9 26/06/2014 Put 9.010 0.450 0.450 0.000   150 0.450
OSHG89 26/06/2014 Call 9.250 0.070 0.070 0.000   6,974 0.070
OSHG99 26/06/2014 Put 9.250 0.640 0.640 0.000   0 0.640
OSHV29 26/06/2014 Call 9.260 0.070 0.070 0.000   8 0.070
OSHV19 26/06/2014 Put 9.260 0.635 0.635 0.000   0 0.635
OSHIJ8 26/06/2014 Call 9.500 0.035 0.035 0.000   381 0.035
OSHIK8 26/06/2014 Put 9.500 0.865 0.865 0.000   0 0.865
OSHV39 26/06/2014 Call 9.510 0.035 0.035 0.000   0 0.035
OSHV49 26/06/2014 Put 9.510 0.850 0.850 0.000   0 0.850
OSHIL9 26/06/2014 Call 9.750 0.015 0.015 0.000   87 0.015
OSHIM9 26/06/2014 Put 9.750 1.110 1.110 0.000   0 1.110
OSHV69 26/06/2014 Call 9.760 0.015 0.015 0.000   0 0.015
OSHV59 26/06/2014 Put 9.760 1.080 1.080 0.000   0 1.080
OSHL58 26/06/2014 Call 10.000 0.007 0.007 0.000   161 0.007
OSHL68 26/06/2014 Put 10.000 1.360 1.360 0.000   0 1.360
OSHLB9 26/06/2014 Call 10.250 0.003 0.003 0.000   0 0.003
OSHLC9 26/06/2014 Put 10.250 1.610 1.610 0.000   0 1.610
OSHDS9 26/06/2014 Call 10.500 0.001 0.001 0.000   100 0.001
OSHDT9 26/06/2014 Put 10.500 1.860 1.860 0.000   0 1.860
OSHY49 26/06/2014 Call 10.750 0.000 0.000 0.000   0 0.000
OSHY59 26/06/2014 Put 10.750 2.110 2.110 0.000   0 2.110
OSHW69 24/07/2014 Call 0.010 8.695 8.695 0.000   0 8.695
OSHVB9 24/07/2014 Call 6.250 2.455 2.455 0.000   0 2.455
OSHVC9 24/07/2014 Put 6.250 0.025 0.025 0.000   544 0.025
OSHVD9 24/07/2014 Call 6.500 2.205 2.205 0.000   0 2.205
OSHVE9 24/07/2014 Put 6.500 0.025 0.025 0.000   0 0.025
OSHVF9 24/07/2014 Call 6.750 1.965 1.965 0.000   0 1.965
OSHVG9 24/07/2014 Put 6.750 0.030 0.030 0.000   100 0.030
OSHVH9 24/07/2014 Call 7.000 1.720 1.720 0.000   0 1.720
OSHVI9 24/07/2014 Put 7.000 0.035 0.035 0.000   0 0.035
OSHVJ9 24/07/2014 Call 7.250 1.485 1.485 0.000   0 1.485
OSHVK9 24/07/2014 Put 7.250 0.045 0.045 0.000   0 0.045
OSHVL9 24/07/2014 Call 7.500 1.255 1.255 0.000   0 1.255
OSHVM9 24/07/2014 Put 7.500 0.060 0.060 0.000   646 0.060
OSHVN9 24/07/2014 Call 7.750 1.030 1.030 0.000   0 1.030
OSHVO9 24/07/2014 Put 7.750 0.085 0.085 0.000   9,500 0.085
OSHZH9 24/07/2014 Call 7.760 1.020 1.020 0.000   0 1.020
OSHZI9 24/07/2014 Put 7.760 0.085 0.085 0.000   0 0.085
OSHVP9 24/07/2014 Call 8.000 0.820 0.820 0.000   0 0.820
OSHVQ9 24/07/2014 Put 8.000 0.125 0.125 0.000   2,085 0.125
OSHZF9 24/07/2014 Call 8.010 0.810 0.810 0.000   0 0.810
OSHZG9 24/07/2014 Put 8.010 0.125 0.125 0.000   0 0.125
OSHVR9 24/07/2014 Call 8.250 0.625 0.625 0.000   0 0.625
OSHVS9 24/07/2014 Put 8.250 0.175 0.175 0.000   0 0.175
OSHVT9 24/07/2014 Call 8.500 0.455 0.455 0.000   0 0.455
OSHVU9 24/07/2014 Put 8.500 0.255 0.255 0.000   0 0.255
OSHVV9 24/07/2014 Call 8.750 0.310 0.310 0.000   100 0.310
OSHVW9 24/07/2014 Put 8.750 0.360 0.360 0.000   0 0.360
OSHVX9 24/07/2014 Call 9.000 0.200 0.200 0.000   2,500 0.200
OSHVY9 24/07/2014 Put 9.000 0.505 0.505 0.000   0 0.505
OSHVZ9 24/07/2014 Call 9.250 0.120 0.120 0.000   0 0.120
OSHW19 24/07/2014 Put 9.250 0.680 0.680 0.000   0 0.680
OSHW29 24/07/2014 Call 9.500 0.070 0.070 0.000   0 0.070
OSHW39 24/07/2014 Put 9.500 0.885 0.885 0.000   0 0.885
OSHW49 24/07/2014 Call 9.750 0.035 0.035 0.000   0 0.035
OSHW59 24/07/2014 Put 9.750 1.120 1.120 0.000   0 1.120
OSHWB9 24/07/2014 Call 10.000 0.020 0.020 0.000   0 0.020
OSHWC9 24/07/2014 Put 10.000 1.360 1.360 0.000   0 1.360
OSHWH9 24/07/2014 Call 10.250 0.010 0.010 0.000   0 0.010
OSHWI9 24/07/2014 Put 10.250 1.610 1.610 0.000   0 1.610
OSHXS9 24/07/2014 Call 10.500 0.007 0.007 0.000   0 0.007
OSHXT9 24/07/2014 Put 10.500 1.860 1.860 0.000   0 1.860
OSHY69 24/07/2014 Call 10.750 0.004 0.004 0.000   0 0.004
OSHY79 24/07/2014 Put 10.750 2.110 2.110 0.000   0 2.110
OSHXN9 28/08/2014 Call 0.010 8.715 8.715 0.000   0 8.715
OSHYO9 28/08/2014 Call 6.500 2.225 2.225 0.000   0 2.225
OSHYP9 28/08/2014 Put 6.500 0.045 0.045 0.000   0 0.045
OSHX69 28/08/2014 Call 6.750 1.990 1.990 0.000   0 1.990
OSHX79 28/08/2014 Put 6.750 0.045 0.045 0.000   0 0.045
OSHWT9 28/08/2014 Call 7.000 1.755 1.755 0.000   0 1.755
OSHWU9 28/08/2014 Put 7.000 0.050 0.050 0.000   0 0.050
OSHX89 28/08/2014 Call 7.250 1.525 1.525 0.000   0 1.525
OSHX99 28/08/2014 Put 7.250 0.070 0.070 0.000   0 0.070
OSHXJ9 28/08/2014 Call 7.500 1.300 1.300 0.000   0 1.300
OSHXK9 28/08/2014 Put 7.500 0.090 0.090 0.000   0 0.090
OSHX49 28/08/2014 Call 7.750 1.090 1.090 0.000   0 1.090
OSHX59 28/08/2014 Put 7.750 0.125 0.125 0.000   0 0.125
OSHWX9 28/08/2014 Call 8.000 0.885 0.885 0.000   237 0.885
OSHWY9 28/08/2014 Put 8.000 0.170 0.170 0.000   85 0.170
OSHXA9 28/08/2014 Call 8.250 0.700 0.700 0.000   0 0.700
OSHXB9 28/08/2014 Put 8.250 0.230 0.230 0.000   0 0.230
OSHXH9 28/08/2014 Call 8.500 0.535 0.535 0.000   0 0.535
OSHXI9 28/08/2014 Put 8.500 0.315 0.315 0.000   50 0.315
OSHX29 28/08/2014 Call 8.750 0.390 0.390 0.000   245 0.390
OSHX39 28/08/2014 Put 8.750 0.420 0.420 0.000   0 0.420
OSHWR9 28/08/2014 Call 9.000 0.275 0.275 0.000   1,510 0.275
OSHWS9 28/08/2014 Put 9.000 0.555 0.555 0.000   0 0.555
OSHXC9 28/08/2014 Call 9.250 0.185 0.185 0.000   0 0.185
OSHXD9 28/08/2014 Put 9.250 0.720 0.720 0.000   0 0.720
OSHXF9 28/08/2014 Call 9.500 0.120 0.120 0.000   0 0.120
OSHXG9 28/08/2014 Put 9.500 0.915 0.915 0.000   0 0.915
OSHWZ9 28/08/2014 Call 9.750 0.070 0.070 0.000   200 0.070
OSHX19 28/08/2014 Put 9.750 1.130 1.130 0.000   0 1.130
OSHWV9 28/08/2014 Call 10.000 0.045 0.045 0.000   0 0.045
OSHWW9 28/08/2014 Put 10.000 1.365 1.365 0.000   0 1.365
OSHXL9 28/08/2014 Call 10.250 0.025 0.025 0.000   0 0.025
OSHXM9 28/08/2014 Put 10.250 1.610 1.610 0.000   0 1.610
OSHXU9 28/08/2014 Call 10.500 0.015 0.015 0.000   0 0.015
OSHXV9 28/08/2014 Put 10.500 1.860 1.860 0.000   0 1.860
OSHY89 28/08/2014 Call 10.750 0.009 0.009 0.000   0 0.009
OSHY99 28/08/2014 Put 10.750 2.110 2.110 0.000   0 2.110
OSHPU9 25/09/2014 Call 0.010 8.690 8.690 0.000   0 8.690
OSHQI8 25/09/2014 Call 5.000 3.700 3.700 0.000   0 3.700
OSHQJ8 25/09/2014 Put 5.000 0.010 0.010 0.000   0 0.010
OSHMF8 25/09/2014 Call 5.500 3.210 3.210 0.000   0 3.210
OSHMG8 25/09/2014 Put 5.500 0.020 0.020 0.000   0 0.020
OSHMN8 25/09/2014 Call 6.000 2.725 2.725 0.000   0 2.725
OSHMO8 25/09/2014 Put 6.000 0.030 0.030 0.000   0 0.030
OSHR79 25/09/2014 Call 6.010 2.700 2.700 0.000   0 2.700
OSHR69 25/09/2014 Put 6.010 0.030 0.030 0.000   0 0.030
OSHT29 25/09/2014 Call 6.250 2.480 2.480 0.000   0 2.480
OSHT39 25/09/2014 Put 6.250 0.035 0.035 0.000   0 0.035
OSHR89 25/09/2014 Call 6.260 2.465 2.465 0.000   0 2.465
OSHR99 25/09/2014 Put 6.260 0.035 0.035 0.000   0 0.035
OSHNW7 25/09/2014 Call 6.500 2.245 2.245 0.000   0 2.245
OSHNV7 25/09/2014 Put 6.500 0.040 0.040 0.000   750 0.040
OSHRG9 25/09/2014 Call 6.510 2.225 2.225 0.000   0 2.225
OSHRF9 25/09/2014 Put 6.510 0.040 0.040 0.000   0 0.040
OSHPV9 25/09/2014 Call 6.750 2.010 2.010 0.000   0 2.010
OSHPW9 25/09/2014 Put 6.750 0.050 0.050 0.000   0 0.050
OSHRH9 25/09/2014 Call 6.760 1.990 1.990 0.000   0 1.990
OSHRI9 25/09/2014 Put 6.760 0.050 0.050 0.000   0 0.050
OSHMD8 25/09/2014 Call 7.000 1.775 1.775 0.000   0 1.775
OSHME8 25/09/2014 Put 7.000 0.065 0.065 0.000   100 0.065
OSHRK9 25/09/2014 Call 7.010 1.760 1.760 0.000   0 1.760
OSHRJ9 25/09/2014 Put 7.010 0.065 0.065 0.000   0 0.065
OSHNX9 25/09/2014 Call 7.250 1.550 1.550 0.000   0 1.550
OSHNY9 25/09/2014 Put 7.250 0.085 0.085 0.000   20 0.085
OSHML8 25/09/2014 Call 7.500 1.330 1.330 0.000   0 1.330
OSHMM8 25/09/2014 Put 7.500 0.115 0.115 0.000   2,000 0.115
OSHRL9 25/09/2014 Call 7.510 1.315 1.315 0.000   0 1.315
OSHRM9 25/09/2014 Put 7.510 0.115 0.115 0.000   887 0.115
OSHNN9 25/09/2014 Call 7.750 1.120 1.120 0.000   0 1.120
OSHNO9 25/09/2014 Put 7.750 0.155 0.155 0.000   0 0.155
OSHRO9 25/09/2014 Call 7.760 1.105 1.105 0.000   0 1.105
OSHRN9 25/09/2014 Put 7.760 0.155 0.155 0.000   375 0.155
OSHMB8 25/09/2014 Call 8.000 0.920 0.920 0.000   132 0.920
OSHMC8 25/09/2014 Put 8.000 0.205 0.205 0.000   500 0.205
OSHNT9 25/09/2014 Call 8.250 0.740 0.740 0.000   28 0.740
OSHNU9 25/09/2014 Put 8.250 0.275 0.275 0.000   220 0.275
OSHMJ8 25/09/2014 Call 8.500 0.575 0.575 0.000   180 0.575
OSHMK8 25/09/2014 Put 8.500 0.360 0.360 0.000   0 0.360
OSHNP9 25/09/2014 Call 8.750 0.435 0.435 0.000   224 0.435
OSHNQ9 25/09/2014 Put 8.750 0.470 0.470 0.000   345 0.470
OSHM98 25/09/2014 Call 9.000 0.320 0.320 0.000   3,000 0.320
OSHMA8 25/09/2014 Put 9.000 0.605 0.605 0.000   80 0.605
OSHNV9 25/09/2014 Call 9.250 0.225 0.225 0.000   230 0.225
OSHNW9 25/09/2014 Put 9.250 0.760 0.760 0.000   0 0.760
OSHMH8 25/09/2014 Call 9.500 0.150 0.150 0.000   31 0.150
OSHMI8 25/09/2014 Put 9.500 0.945 0.945 0.000   0 0.945
OSHNR9 25/09/2014 Call 9.750 0.100 0.100 0.000   0 0.100
OSHNS9 25/09/2014 Put 9.750 1.145 1.145 0.000   0 1.145
OSHMQ8 25/09/2014 Call 10.000 0.065 0.065 0.000   30 0.065
OSHMR8 25/09/2014 Put 10.000 1.370 1.370 0.000   0 1.370
OSHNZ9 25/09/2014 Call 10.250 0.040 0.040 0.000   0 0.040
OSHP19 25/09/2014 Put 10.250 1.610 1.610 0.000   0 1.610
OSHDU9 25/09/2014 Call 10.500 0.025 0.025 0.000   0 0.025
OSHDV9 25/09/2014 Put 10.500 1.860 1.860 0.000   0 1.860
OSHYA9 25/09/2014 Call 10.750 0.015 0.015 0.000   0 0.015
OSHYB9 25/09/2014 Put 10.750 2.110 2.110 0.000   0 2.110
OSHMY9 25/09/2014 Call 11.000 0.010 0.010 0.000   0 0.010
OSHMZ9 25/09/2014 Put 11.000 2.360 2.360 0.000   0 2.360
OSHUF9 18/12/2014 Call 0.010 8.750 8.750 0.000   0 8.750
OSHD28 18/12/2014 Call 4.600 4.105 4.105 0.000   0 4.105
OSHD38 18/12/2014 Put 4.600 0.010 0.010 0.000   0 0.010
OSHZL7 18/12/2014 Call 4.800 3.910 3.910 0.000   0 3.910
OSHZM7 18/12/2014 Put 4.800 0.020 0.020 0.000   0 0.020
OSHZN7 18/12/2014 Call 5.000 3.710 3.710 0.000   0 3.710
OSHZO7 18/12/2014 Put 5.000 0.025 0.025 0.000   0 0.025
OSHZV7 18/12/2014 Call 5.500 3.225 3.225 0.000   0 3.225
OSHZW7 18/12/2014 Put 5.500 0.035 0.035 0.000   35 0.035
OSHZP7 18/12/2014 Call 6.000 2.750 2.750 0.000   0 2.750
OSHZQ7 18/12/2014 Put 6.000 0.050 0.050 0.000   0 0.050
OSHTQ9 18/12/2014 Call 6.250 2.520 2.520 0.000   0 2.520
OSHTR9 18/12/2014 Put 6.250 0.060 0.060 0.000   0 0.060
OSHZX7 18/12/2014 Call 6.500 2.295 2.295 0.000   0 2.295
OSHZY7 18/12/2014 Put 6.500 0.075 0.075 0.000   110 0.075
OSHTK9 18/12/2014 Call 6.750 2.070 2.070 0.000   0 2.070
OSHTL9 18/12/2014 Put 6.750 0.095 0.095 0.000   0 0.095
OSHZR7 18/12/2014 Call 7.000 1.850 1.850 0.000   50 1.850
OSHZS7 18/12/2014 Put 7.000 0.120 0.120 0.000   100 0.120
OSHTU9 18/12/2014 Call 7.250 1.640 1.640 0.000   0 1.640
OSHTV9 18/12/2014 Put 7.250 0.150 0.150 0.000   0 0.150
OSHB18 18/12/2014 Call 7.500 1.435 1.435 0.000   0 1.435
OSHB28 18/12/2014 Put 7.500 0.195 0.195 0.000   120 0.195
OSHTG9 18/12/2014 Call 7.750 1.240 1.240 0.000   0 1.240
OSHTH9 18/12/2014 Put 7.750 0.245 0.245 0.000   300 0.245
OSHZT7 18/12/2014 Call 8.000 1.055 1.055 0.000   130 1.055
OSHZU7 18/12/2014 Put 8.000 0.305 0.305 0.000   425 0.305
OSHTS9 18/12/2014 Call 8.250 0.890 0.890 0.000   0 0.890
OSHTT9 18/12/2014 Put 8.250 0.385 0.385 0.000   345 0.385
OSHB38 18/12/2014 Call 8.500 0.735 0.735 0.000   0 0.735
OSHB48 18/12/2014 Put 8.500 0.480 0.480 0.000   412 0.480
OSHTO9 18/12/2014 Call 8.750 0.595 0.595 0.000   60 0.595
OSHTP9 18/12/2014 Put 8.750 0.590 0.590 0.000   0 0.590
OSHBZ8 18/12/2014 Call 9.000 0.470 0.470 0.000   558 0.470
OSHC18 18/12/2014 Put 9.000 0.720 0.720 0.000   20 0.720
OSHTI9 18/12/2014 Call 9.250 0.365 0.365 0.000   375 0.365
OSHTJ9 18/12/2014 Put 9.250 0.865 0.865 0.000   0 0.865
OSHIL8 18/12/2014 Call 9.500 0.280 0.280 0.000   110 0.280
OSHIM8 18/12/2014 Put 9.500 1.035 1.035 0.000   0 1.035
OSHTM9 18/12/2014 Call 9.750 0.210 0.210 0.000   0 0.210
OSHTN9 18/12/2014 Put 9.750 1.220 1.220 0.000   0 1.220
OSHL78 18/12/2014 Call 10.000 0.155 0.155 0.000   0 0.155
OSHL88 18/12/2014 Put 10.000 1.420 1.420 0.000   0 1.420
OSHWJ9 18/12/2014 Call 10.250 0.115 0.115 0.000   0 0.115
OSHWK9 18/12/2014 Put 10.250 1.640 1.640 0.000   0 1.640
OSHDW9 18/12/2014 Call 10.500 0.085 0.085 0.000   0 0.085
OSHDX9 18/12/2014 Put 10.500 1.870 1.870 0.000   0 1.870
OSHYC9 18/12/2014 Call 10.750 0.060 0.060 0.000   0 0.060
OSHYD9 18/12/2014 Put 10.750 2.110 2.110 0.000   0 2.110
OSHN19 18/12/2014 Call 11.000 0.045 0.045 0.000   0 0.045
OSHN29 18/12/2014 Put 11.000 2.360 2.360 0.000   0 2.360
OSHZ89 26/03/2015 Call 0.010 8.810 8.810 0.000   0 8.810
OSHZ68 26/03/2015 Call 5.000 3.780 3.780 0.000   0 3.780
OSHZ78 26/03/2015 Put 5.000 0.045 0.045 0.000   0 0.045
OSHYV8 26/03/2015 Call 5.500 3.295 3.295 0.000   0 3.295
OSHYW8 26/03/2015 Put 5.500 0.055 0.055 0.000   0 0.055
OSHYX8 26/03/2015 Call 6.000 2.835 2.835 0.000   0 2.835
OSHYZ8 26/03/2015 Put 6.000 0.085 0.085 0.000   0 0.085
OSHYR8 26/03/2015 Call 6.500 2.390 2.390 0.000   0 2.390
OSHYS8 26/03/2015 Put 6.500 0.125 0.125 0.000   100 0.125
OSHYQ9 26/03/2015 Call 6.750 2.175 2.175 0.000   0 2.175
OSHYR9 26/03/2015 Put 6.750 0.155 0.155 0.000   0 0.155
OSHZ38 26/03/2015 Call 7.000 1.960 1.960 0.000   80 1.960
OSHZ48 26/03/2015 Put 7.000 0.190 0.190 0.000   100 0.190
OSHYW9 26/03/2015 Call 7.250 1.760 1.760 0.000   0 1.760
OSHYX9 26/03/2015 Put 7.250 0.230 0.230 0.000   0 0.230
OSHYP8 26/03/2015 Call 7.500 1.565 1.565 0.000   0 1.565
OSHYQ8 26/03/2015 Put 7.500 0.280 0.280 0.000   0 0.280
OSHYS9 26/03/2015 Call 7.750 1.380 1.380 0.000   0 1.380
OSHYT9 26/03/2015 Put 7.750 0.340 0.340 0.000   0 0.340
OSHZ18 26/03/2015 Call 8.000 1.210 1.210 0.000   0 1.210
OSHZ28 26/03/2015 Put 8.000 0.410 0.410 0.000   0 0.410
OSHZ29 26/03/2015 Call 8.250 1.045 1.045 0.000   60 1.045
OSHZ39 26/03/2015 Put 8.250 0.490 0.490 0.000   0 0.490
OSHYN8 26/03/2015 Call 8.500 0.895 0.895 0.000   60 0.895
OSHYO8 26/03/2015 Put 8.500 0.590 0.590 0.000   0 0.590
OSHZ69 26/03/2015 Call 8.750 0.760 0.760 0.000   0 0.760
OSHZ79 26/03/2015 Put 8.750 0.700 0.700 0.000   0 0.700
OSHYT8 26/03/2015 Call 9.000 0.630 0.630 0.000   0 0.630
OSHYU8 26/03/2015 Put 9.000 0.825 0.825 0.000   0 0.825
OSHYZ9 26/03/2015 Call 9.250 0.520 0.520 0.000   0 0.520
OSHZ19 26/03/2015 Put 9.250 0.965 0.965 0.000   0 0.965
OSHYL8 26/03/2015 Call 9.500 0.425 0.425 0.000   450 0.425
OSHYM8 26/03/2015 Put 9.500 1.120 1.120 0.000   0 1.120
OSHZ49 26/03/2015 Call 9.750 0.340 0.340 0.000   0 0.340
OSHZ59 26/03/2015 Put 9.750 1.290 1.290 0.000   0 1.290
OSHC49 26/03/2015 Call 10.000 0.275 0.275 0.000   0 0.275
OSHC59 26/03/2015 Put 10.000 1.480 1.480 0.000   0 1.480
OSHYU9 26/03/2015 Call 10.250 0.220 0.220 0.000   0 0.220
OSHYV9 26/03/2015 Put 10.250 1.685 1.685 0.000   0 1.685
OSHDY9 26/03/2015 Call 10.500 0.175 0.175 0.000   0 0.175
OSHDZ9 26/03/2015 Put 10.500 1.900 1.900 0.000   0 1.900
OSHN39 26/03/2015 Call 11.000 0.110 0.110 0.000   0 0.110
OSHN49 26/03/2015 Put 11.000 2.365 2.365 0.000   0 2.365
OSHDY8 25/06/2015 Call 4.800 3.955 3.955 0.000   0 3.955
OSHDZ8 25/06/2015 Put 4.800 0.040 0.040 0.000   0 0.040
OSHDU8 25/06/2015 Call 5.000 3.765 3.765 0.000   0 3.765
OSHDV8 25/06/2015 Put 5.000 0.050 0.050 0.000   0 0.050
OSHE78 25/06/2015 Call 5.500 3.300 3.300 0.000   0 3.300
OSHE88 25/06/2015 Put 5.500 0.075 0.075 0.000   0 0.075
OSHDW8 25/06/2015 Call 6.000 2.855 2.855 0.000   0 2.855
OSHDX8 25/06/2015 Put 6.000 0.110 0.110 0.000   0 0.110
OSHE98 25/06/2015 Call 6.500 2.425 2.425 0.000   0 2.425
OSHEF8 25/06/2015 Put 6.500 0.165 0.165 0.000   0 0.165
OSHE18 25/06/2015 Call 7.000 2.020 2.020 0.000   0 2.020
OSHE28 25/06/2015 Put 7.000 0.245 0.245 0.000   0 0.245
OSHE38 25/06/2015 Call 7.500 1.645 1.645 0.000   0 1.645
OSHE48 25/06/2015 Put 7.500 0.350 0.350 0.000   50 0.350
OSHEG8 25/06/2015 Call 8.000 1.300 1.300 0.000   0 1.300
OSHEH8 25/06/2015 Put 8.000 0.485 0.485 0.000   0 0.485
OSHE58 25/06/2015 Call 8.500 0.995 0.995 0.000   0 0.995
OSHE68 25/06/2015 Put 8.500 0.665 0.665 0.000   0 0.665
OSHEJ8 25/06/2015 Call 9.000 0.730 0.730 0.000   0 0.730
OSHEK8 25/06/2015 Put 9.000 0.895 0.895 0.000   0 0.895
OSHIN8 25/06/2015 Call 9.500 0.520 0.520 0.000   0 0.520
OSHIO8 25/06/2015 Put 9.500 1.180 1.180 0.000   0 1.180
OSHL98 25/06/2015 Call 10.000 0.355 0.355 0.000   80 0.355
OSHLA8 25/06/2015 Put 10.000 1.520 1.520 0.000   0 1.520
OSHE19 25/06/2015 Call 10.500 0.230 0.230 0.000   0 0.230
OSHE29 25/06/2015 Put 10.500 1.915 1.915 0.000   0 1.915
OSHN59 25/06/2015 Call 11.000 0.145 0.145 0.000   0 0.145
OSHN69 25/06/2015 Put 11.000 2.365 2.365 0.000   0 2.365
OSHSS9 24/09/2015 Call 6.000 2.915 2.915 0.000   0 2.915
OSHST9 24/09/2015 Put 6.000 0.135 0.135 0.000   0 0.135
OSHPX9 24/09/2015 Call 6.500 2.490 2.490 0.000   0 2.490
OSHPY9 24/09/2015 Put 6.500 0.200 0.200 0.000   0 0.200
OSHPS9 24/09/2015 Call 7.000 2.095 2.095 0.000   0 2.095
OSHPT9 24/09/2015 Put 7.000 0.290 0.290 0.000   0 0.290
OSHP89 24/09/2015 Call 7.500 1.725 1.725 0.000   0 1.725
OSHP99 24/09/2015 Put 7.500 0.410 0.410 0.000   0 0.410
OSHPQ9 24/09/2015 Call 8.000 1.390 1.390 0.000   0 1.390
OSHPR9 24/09/2015 Put 8.000 0.560 0.560 0.000   0 0.560
OSHP49 24/09/2015 Call 8.500 1.095 1.095 0.000   0 1.095
OSHP59 24/09/2015 Put 8.500 0.750 0.750 0.000   0 0.750
OSHPO9 24/09/2015 Call 9.000 0.840 0.840 0.000   0 0.840
OSHPP9 24/09/2015 Put 9.000 0.980 0.980 0.000   0 0.980
OSHP69 24/09/2015 Call 9.500 0.625 0.625 0.000   0 0.625
OSHP79 24/09/2015 Put 9.500 1.260 1.260 0.000   0 1.260
OSHPK9 24/09/2015 Call 10.000 0.450 0.450 0.000   0 0.450
OSHPL9 24/09/2015 Put 10.000 1.590 1.590 0.000   0 1.590
OSHP29 24/09/2015 Call 10.500 0.315 0.315 0.000   0 0.315
OSHP39 24/09/2015 Put 10.500 1.960 1.960 0.000   0 1.960
OSHPM9 24/09/2015 Call 11.000 0.215 0.215 0.000   0 0.215
OSHPN9 24/09/2015 Put 11.000 2.375 2.375 0.000   0 2.375
OSHT18 17/12/2015 Call 5.000 3.815 3.815 0.000   0 3.815
OSHT28 17/12/2015 Put 5.000 0.085 0.085 0.000   0 0.085
OSHTB8 17/12/2015 Call 5.500 3.375 3.375 0.000   0 3.375
OSHTC8 17/12/2015 Put 5.500 0.125 0.125 0.000   0 0.125
OSHT38 17/12/2015 Call 6.000 2.955 2.955 0.000   0 2.955
OSHT48 17/12/2015 Put 6.000 0.180 0.180 0.000   0 0.180
OSHTD8 17/12/2015 Call 6.500 2.550 2.550 0.000   0 2.550
OSHTE8 17/12/2015 Put 6.500 0.250 0.250 0.000   600 0.250
OSHT58 17/12/2015 Call 7.000 2.170 2.170 0.000   0 2.170
OSHT68 17/12/2015 Put 7.000 0.345 0.345 0.000   0 0.345
OSHTH8 17/12/2015 Call 7.500 1.815 1.815 0.000   0 1.815
OSHTI8 17/12/2015 Put 7.500 0.465 0.465 0.000   0 0.465
OSHT98 17/12/2015 Call 8.000 1.495 1.495 0.000   49 1.495
OSHTA8 17/12/2015 Put 8.000 0.620 0.620 0.000   135 0.620
OSHTF8 17/12/2015 Call 8.500 1.200 1.200 0.000   0 1.200
OSHTG8 17/12/2015 Put 8.500 0.810 0.810 0.000   0 0.810
OSHT78 17/12/2015 Call 9.000 0.950 0.950 0.000   0 0.950
OSHT88 17/12/2015 Put 9.000 1.040 1.040 0.000   0 1.040
OSHUS8 17/12/2015 Call 9.500 0.730 0.730 0.000   679 0.730
OSHUT8 17/12/2015 Put 9.500 1.315 1.315 0.000   0 1.315
OSHXC8 17/12/2015 Call 10.000 0.550 0.550 0.000   0 0.550
OSHXD8 17/12/2015 Put 10.000 1.635 1.635 0.000   0 1.635
OSHE39 17/12/2015 Call 10.500 0.410 0.410 0.000   0 0.410
OSHE49 17/12/2015 Put 10.500 1.995 1.995 0.000   0 1.995
OSHN79 17/12/2015 Call 11.000 0.300 0.300 0.000   0 0.300
OSHN89 17/12/2015 Put 11.000 2.405 2.405 0.000   0 2.405
OSHIF9 23/06/2016 Call 5.500 3.470 3.470 0.000   0 3.470
OSHIG9 23/06/2016 Put 5.500 0.115 0.115 0.000   0 0.115
OSHGS9 23/06/2016 Call 6.000 3.075 3.075 0.000   0 3.075
OSHGT9 23/06/2016 Put 6.000 0.190 0.190 0.000   0 0.190
OSHGY9 23/06/2016 Call 6.500 2.700 2.700 0.000   0 2.700
OSHGZ9 23/06/2016 Put 6.500 0.285 0.285 0.000   0 0.285
OSHGQ9 23/06/2016 Call 7.000 2.355 2.355 0.000   0 2.355
OSHGR9 23/06/2016 Put 7.000 0.405 0.405 0.000   0 0.405
OSHI19 23/06/2016 Call 7.500 2.035 2.035 0.000   0 2.035
OSHI29 23/06/2016 Put 7.500 0.560 0.560 0.000   0 0.560
OSHGW9 23/06/2016 Call 8.000 1.745 1.745 0.000   0 1.745
OSHGX9 23/06/2016 Put 8.000 0.740 0.740 0.000   0 0.740
OSHI79 23/06/2016 Call 8.500 1.480 1.480 0.000   0 1.480
OSHI89 23/06/2016 Put 8.500 0.955 0.955 0.000   0 0.955
OSHGU9 23/06/2016 Call 9.000 1.255 1.255 0.000   0 1.255
OSHGV9 23/06/2016 Put 9.000 1.205 1.205 0.000   0 1.205
OSHI59 23/06/2016 Call 9.500 1.050 1.050 0.000   0 1.050
OSHI69 23/06/2016 Put 9.500 1.490 1.490 0.000   0 1.490
OSHI39 23/06/2016 Call 10.000 0.870 0.870 0.000   0 0.870
OSHI49 23/06/2016 Put 10.000 1.800 1.800 0.000   0 1.800
OSHIN9 23/06/2016 Call 10.500 0.710 0.710 0.000   0 0.710
OSHIO9 23/06/2016 Put 10.500 2.145 2.145 0.000   0 2.145
OSHN99 23/06/2016 Call 11.000 0.580 0.580 0.000   0 0.580
OSHNK9 23/06/2016 Put 11.000 2.525 2.525 0.000   0 2.525
OSHU99 22/12/2016 Call 6.000 3.170 3.170 0.000   0 3.170
OSHUA9 22/12/2016 Put 6.000 0.215 0.215 0.000   0 0.215
OSHU79 22/12/2016 Call 6.500 2.815 2.815 0.000   0 2.815
OSHU89 22/12/2016 Put 6.500 0.320 0.320 0.000   0 0.320
OSHU39 22/12/2016 Call 7.000 2.490 2.490 0.000   0 2.490
OSHU49 22/12/2016 Put 7.000 0.450 0.450 0.000   0 0.450
OSHU59 22/12/2016 Call 7.500 2.190 2.190 0.000   0 2.190
OSHU69 22/12/2016 Put 7.500 0.610 0.610 0.000   0 0.610
OSHTW9 22/12/2016 Call 8.000 1.915 1.915 0.000   0 1.915
OSHTX9 22/12/2016 Put 8.000 0.800 0.800 0.000   0 0.800
OSHUB9 22/12/2016 Call 8.500 1.660 1.660 0.000   0 1.660
OSHUC9 22/12/2016 Put 8.500 1.015 1.015 0.000   0 1.015
OSHTY9 22/12/2016 Call 9.000 1.440 1.440 0.000   369 1.440
OSHTZ9 22/12/2016 Put 9.000 1.270 1.270 0.000   0 1.270
OSHUD9 22/12/2016 Call 9.500 1.235 1.235 0.000   0 1.235
OSHUE9 22/12/2016 Put 9.500 1.550 1.550 0.000   0 1.550
OSHU19 22/12/2016 Call 10.000 1.050 1.050 0.000   0 1.050
OSHU29 22/12/2016 Put 10.000 1.860 1.860 0.000   0 1.860
OSHV79 22/12/2016 Call 10.500 0.895 0.895 0.000   0 0.895
OSHV89 22/12/2016 Put 10.500 2.200 2.200 0.000   0 2.200

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.