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 6.880 Up 0.050 6.820 6.910 6.870 6.940 6.850 5,121,867 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHJJ8 23/06/2016 Call 0.010 6.890 6.890 0.000   150 6.890
OSHNQ8 23/06/2016 Call 4.570 2.320 2.320 0.000   0 2.320
OSHNR8 23/06/2016 Put 4.570 0.000 0.000 0.000   0 0.000
OSHNS8 23/06/2016 Call 4.670 2.220 2.220 0.000   0 2.220
OSHNT8 23/06/2016 Put 4.670 0.000 0.000 0.000   0 0.000
OSHMH8 23/06/2016 Call 4.770 2.125 2.125 0.000   0 2.125
OSHMI8 23/06/2016 Put 4.770 0.000 0.000 0.000   0 0.000
OSHLW8 23/06/2016 Call 4.870 2.025 2.025 0.000   0 2.025
OSHLX8 23/06/2016 Put 4.870 0.000 0.000 0.000   0 0.000
OSHWL7 23/06/2016 Call 4.970 1.925 1.925 0.000   0 1.925
OSHWM7 23/06/2016 Put 4.970 0.000 0.000 0.000   0 0.000
OSHJQ8 23/06/2016 Call 5.220 1.675 1.675 0.000   0 1.675
OSHJR8 23/06/2016 Put 5.220 0.002 0.002 0.000   0 0.002
OSHVR7 23/06/2016 Call 5.460 1.440 1.440 0.000   0 1.440
OSHVS7 23/06/2016 Put 5.460 0.005 0.005 0.000   500 0.005
OSHFY9 23/06/2016 Call 5.470 1.435 1.435 0.000   0 1.435
OSHFZ9 23/06/2016 Put 5.470 0.005 0.005 0.000   0 0.005
OSHJ58 23/06/2016 Call 5.710 1.200 1.200 0.000   130 1.200
OSHJ68 23/06/2016 Put 5.710 0.015 0.015 0.000 100 280 0.015
OSHG29 23/06/2016 Call 5.720 1.190 1.190 0.000   0 1.190
OSHG19 23/06/2016 Put 5.720 0.015 0.015 0.000   0 0.015
OSHGS9 23/06/2016 Call 5.960 0.965 0.965 0.000   30 0.965
OSHGT9 23/06/2016 Put 5.960 0.030 0.030 0.035 199 593 0.030
OSHG39 23/06/2016 Call 5.970 0.955 0.955 0.000   0 0.955
OSHG49 23/06/2016 Put 5.970 0.030 0.030 0.000 100 300 0.030
OSHJ18 23/06/2016 Call 6.210 0.745 0.745 0.000   0 0.745
OSHJ28 23/06/2016 Put 6.210 0.055 0.055 0.000   1,658 0.055
OSHVT7 23/06/2016 Call 6.460 0.535 0.535 0.000   141 0.535
OSHVU7 23/06/2016 Put 6.460 0.105 0.105 0.000   2,163 0.105
OSHIW9 23/06/2016 Call 6.470 0.530 0.530 0.000   0 0.530
OSHIX9 23/06/2016 Put 6.470 0.105 0.105 0.000   0 0.105
OSHIS8 23/06/2016 Call 6.710 0.360 0.360 0.380 30 1,473 0.360
OSHIT8 23/06/2016 Put 6.710 0.180 0.180 0.000   2,133 0.180
OSHIZ9 23/06/2016 Call 6.720 0.355 0.355 0.365 50 150 0.355
OSHIY9 23/06/2016 Put 6.720 0.185 0.185 0.000   20 0.185
OSHW27 23/06/2016 Call 6.960 0.220 0.220 0.220 100 34,869 0.220
OSHW37 23/06/2016 Put 6.960 0.295 0.295 0.000   1,204 0.295
OSHBY9 23/06/2016 Call 6.970 0.215 0.215 0.230 57 202 0.215
OSHBX9 23/06/2016 Put 6.970 0.300 0.300 0.000   20 0.300
OSHIY8 23/06/2016 Call 7.200 0.125 0.125 0.120 218 1,451 0.125
OSHIZ8 23/06/2016 Put 7.200 0.440 0.440 0.000   0 0.440
OSHBV9 23/06/2016 Call 7.210 0.120 0.120 0.000   400 0.120
OSHBW9 23/06/2016 Put 7.210 0.450 0.450 0.000   0 0.450
OSHVV7 23/06/2016 Call 7.450 0.065 0.065 0.000   2,630 0.065
OSHVW7 23/06/2016 Put 7.450 0.630 0.630 0.000   50 0.630
OSHJT9 23/06/2016 Call 7.460 0.060 0.060 0.000   0 0.060
OSHJU9 23/06/2016 Put 7.460 0.640 0.640 0.000   100 0.640
OSHIQ8 23/06/2016 Call 7.700 0.030 0.030 0.000   1,775 0.030
OSHIR8 23/06/2016 Put 7.700 0.850 0.850 0.000   50 0.850
OSHVX7 23/06/2016 Call 7.950 0.010 0.010 0.000   1,450 0.010
OSHVY7 23/06/2016 Put 7.950 1.085 1.085 0.000   20 1.085
OSHJ38 23/06/2016 Call 8.200 0.005 0.005 0.000   26,789 0.005
OSHJ48 23/06/2016 Put 8.200 1.330 1.330 0.000   765 1.330
OSHGQ9 23/06/2016 Call 8.210 0.005 0.005 0.000   50 0.005
OSHGP9 23/06/2016 Put 8.210 1.335 1.335 0.000   200 1.335
OSHW67 23/06/2016 Call 8.450 0.002 0.002 0.000   224 0.002
OSHW77 23/06/2016 Put 8.450 1.575 1.575 0.000   23 1.575
OSHIU8 23/06/2016 Call 8.690 0.001 0.001 0.000   0 0.001
OSHIV8 23/06/2016 Put 8.690 1.810 1.810 0.000   0 1.810
OSHVZ7 23/06/2016 Call 8.940 0.000 0.000 0.000   160 0.000
OSHW17 23/06/2016 Put 8.940 2.060 2.060 0.000   0 2.060
OSHIW8 23/06/2016 Call 9.190 0.000 0.000 0.000   300 0.000
OSHIX8 23/06/2016 Put 9.190 2.310 2.310 0.000   0 2.310
OSHXF8 23/06/2016 Call 9.200 0.000 0.000 0.000   0 0.000
OSHXG8 23/06/2016 Put 9.200 2.310 2.310 0.000   340 2.310
OSHW47 23/06/2016 Call 9.440 0.000 0.000 0.000   139 0.000
OSHW57 23/06/2016 Put 9.440 2.560 2.560 0.000   0 2.560
OSHQX8 23/06/2016 Call 9.690 0.000 0.000 0.000   0 0.000
OSHQY8 23/06/2016 Put 9.690 2.810 2.810 0.000   0 2.810
OSHWH7 23/06/2016 Call 9.940 0.000 0.000 0.000   0 0.000
OSHWI7 23/06/2016 Put 9.940 3.060 3.060 0.000   0 3.060
OSHUE8 23/06/2016 Call 10.180 0.000 0.000 0.000   0 0.000
OSHUF8 23/06/2016 Put 10.180 3.300 3.300 0.000   0 3.300
OSHWV8 23/06/2016 Call 10.190 0.000 0.000 0.000   0 0.000
OSHWW8 23/06/2016 Put 10.190 3.300 3.300 0.000   0 3.300
OSHY87 23/06/2016 Call 10.430 0.000 0.000 0.000   0 0.000
OSHY97 23/06/2016 Put 10.430 3.550 3.550 0.000   0 3.550
OSHWY8 23/06/2016 Call 10.440 0.000 0.000 0.000   0 0.000
OSHWX8 23/06/2016 Put 10.440 3.550 3.550 0.000   20 3.550
OSHB89 28/07/2016 Call 0.010 6.900 6.900 0.000   0 6.900
OSHB29 28/07/2016 Call 4.700 2.200 2.200 0.000   0 2.200
OSHB39 28/07/2016 Put 4.700 0.007 0.007 0.000   0 0.007
OSHZQ8 28/07/2016 Call 4.800 2.110 2.110 0.000   0 2.110
OSHZR8 28/07/2016 Put 4.800 0.009 0.009 0.000   0 0.009
OSHZY8 28/07/2016 Call 4.900 2.015 2.015 0.000   0 2.015
OSHB19 28/07/2016 Put 4.900 0.010 0.010 0.000   0 0.010
OSHZM8 28/07/2016 Call 5.000 1.920 1.920 0.000   0 1.920
OSHZN8 28/07/2016 Put 5.000 0.015 0.015 0.000   0 0.015
OSHZU8 28/07/2016 Call 5.250 1.685 1.685 0.000   0 1.685
OSHZV8 28/07/2016 Put 5.250 0.030 0.030 0.000   0 0.030
OSHZE8 28/07/2016 Call 5.500 1.450 1.450 0.000   0 1.450
OSHZF8 28/07/2016 Put 5.500 0.050 0.050 0.000   220 0.050
OSHZI8 28/07/2016 Call 5.750 1.225 1.225 0.000   0 1.225
OSHZJ8 28/07/2016 Put 5.750 0.075 0.075 0.000   170 0.075
OSHB69 28/07/2016 Call 6.000 1.010 1.010 0.000   0 1.010
OSHB79 28/07/2016 Put 6.000 0.115 0.115 0.000   605 0.115
OSHZS8 28/07/2016 Call 6.250 0.810 0.810 0.000   0 0.810
OSHZT8 28/07/2016 Put 6.250 0.165 0.165 0.000   544 0.165
OSHZG8 28/07/2016 Call 6.500 0.625 0.625 0.000   575 0.625
OSHZH8 28/07/2016 Put 6.500 0.235 0.235 0.000   250 0.235
OSHZK8 28/07/2016 Call 6.750 0.470 0.470 0.475 300 550 0.470
OSHZL8 28/07/2016 Put 6.750 0.330 0.330 0.000   0 0.330
OSHB49 28/07/2016 Call 7.000 0.335 0.335 0.330 60 177 0.335
OSHB59 28/07/2016 Put 7.000 0.450 0.450 0.000   118 0.450
OSHZW8 28/07/2016 Call 7.250 0.230 0.230 0.000   5,248 0.230
OSHZX8 28/07/2016 Put 7.250 0.595 0.595 0.000   0 0.595
OSHJP9 28/07/2016 Call 7.260 0.225 0.225 0.000   0 0.225
OSHJQ9 28/07/2016 Put 7.260 0.595 0.595 0.000   0 0.595
OSHZC8 28/07/2016 Call 7.500 0.155 0.155 0.160 90 3,015 0.155
OSHZD8 28/07/2016 Put 7.500 0.765 0.765 0.000   0 0.765
OSHJS9 28/07/2016 Call 7.510 0.150 0.150 0.000   0 0.150
OSHJR9 28/07/2016 Put 7.510 0.765 0.765 0.000   80 0.765
OSHZO8 28/07/2016 Call 7.750 0.100 0.100 0.000   240 0.100
OSHZP8 28/07/2016 Put 7.750 0.960 0.960 0.000   45 0.960
OSHB99 28/07/2016 Call 8.000 0.060 0.060 0.000   682 0.060
OSHBF9 28/07/2016 Put 8.000 1.170 1.170 0.000   70 1.170
OSHBG9 28/07/2016 Call 8.250 0.035 0.035 0.000   0 0.035
OSHBH9 28/07/2016 Put 8.250 1.400 1.400 0.000   0 1.400
OSHBK9 28/07/2016 Call 8.500 0.020 0.020 0.000   0 0.020
OSHBL9 28/07/2016 Put 8.500 1.640 1.640 0.000   0 1.640
OSHBZ9 28/07/2016 Call 8.750 0.015 0.015 0.000   0 0.015
OSHC19 28/07/2016 Put 8.750 1.880 1.880 0.000   0 1.880
OSHC49 28/07/2016 Call 9.000 0.007 0.007 0.000   0 0.007
OSHC59 28/07/2016 Put 9.000 2.130 2.130 0.000   0 2.130
OSHCF9 28/07/2016 Call 9.250 0.004 0.004 0.000   0 0.004
OSHCG9 28/07/2016 Put 9.250 2.375 2.375 0.000   0 2.375
OSHDO9 25/08/2016 Call 0.010 6.915 6.915 0.000   0 6.915
OSHFM9 25/08/2016 Call 4.700 2.230 2.230 0.000   0 2.230
OSHFN9 25/08/2016 Put 4.700 0.025 0.025 0.000   0 0.025
OSHFK9 25/08/2016 Call 4.800 2.135 2.135 0.000   0 2.135
OSHFL9 25/08/2016 Put 4.800 0.030 0.030 0.000   0 0.030
OSHFG9 25/08/2016 Call 4.900 2.040 2.040 0.000   0 2.040
OSHFH9 25/08/2016 Put 4.900 0.040 0.040 0.000   0 0.040
OSHCT9 25/08/2016 Call 5.000 1.945 1.945 0.000   0 1.945
OSHCU9 25/08/2016 Put 5.000 0.045 0.045 0.000   0 0.045
OSHCL9 25/08/2016 Call 5.250 1.715 1.715 0.000   0 1.715
OSHCM9 25/08/2016 Put 5.250 0.065 0.065 0.000   0 0.065
OSHD89 25/08/2016 Call 5.500 1.495 1.495 0.000   0 1.495
OSHD99 25/08/2016 Put 5.500 0.090 0.090 0.000   60 0.090
OSHCZ9 25/08/2016 Call 5.750 1.280 1.280 0.000   0 1.280
OSHD19 25/08/2016 Put 5.750 0.125 0.125 0.000   10 0.125
OSHCR9 25/08/2016 Call 6.000 1.075 1.075 0.000   0 1.075
OSHCS9 25/08/2016 Put 6.000 0.170 0.170 0.160 70 270 0.170
OSHCP9 25/08/2016 Call 6.250 0.885 0.885 0.000   0 0.885
OSHCQ9 25/08/2016 Put 6.250 0.230 0.230 0.210 60 100 0.230
OSHDM9 25/08/2016 Call 6.500 0.710 0.710 0.000   0 0.710
OSHDN9 25/08/2016 Put 6.500 0.305 0.305 0.000   40 0.305
OSHD69 25/08/2016 Call 6.750 0.555 0.555 0.580 25 0 0.555
OSHD79 25/08/2016 Put 6.750 0.405 0.405 0.000   0 0.405
OSHCX9 25/08/2016 Call 7.000 0.425 0.425 0.000   14 0.425
OSHCY9 25/08/2016 Put 7.000 0.520 0.520 0.000   0 0.520
OSHJ49 25/08/2016 Call 7.010 0.420 0.420 0.000   10 0.420
OSHJ39 25/08/2016 Put 7.010 0.525 0.525 0.000   0 0.525
OSHCN9 25/08/2016 Call 7.250 0.320 0.320 0.000   4,250 0.320
OSHCO9 25/08/2016 Put 7.250 0.665 0.665 0.000   0 0.665
OSHDK9 25/08/2016 Call 7.500 0.235 0.235 0.000   5,300 0.235
OSHDL9 25/08/2016 Put 7.500 0.825 0.825 0.000   0 0.825
OSHD49 25/08/2016 Call 7.750 0.165 0.165 0.000   5,300 0.165
OSHD59 25/08/2016 Put 7.750 1.005 1.005 0.000   0 1.005
OSHCV9 25/08/2016 Call 8.000 0.120 0.120 0.000   8 0.120
OSHCW9 25/08/2016 Put 8.000 1.205 1.205 0.000   0 1.205
OSHCJ9 25/08/2016 Call 8.250 0.080 0.080 0.000   0 0.080
OSHCK9 25/08/2016 Put 8.250 1.420 1.420 0.000   0 1.420
OSHD29 25/08/2016 Call 8.500 0.055 0.055 0.000   0 0.055
OSHD39 25/08/2016 Put 8.500 1.650 1.650 0.000   0 1.650
OSHDR9 25/08/2016 Call 8.750 0.040 0.040 0.000   0 0.040
OSHDS9 25/08/2016 Put 8.750 1.890 1.890 0.000   0 1.890
OSHDT9 25/08/2016 Call 9.000 0.025 0.025 0.000   0 0.025
OSHDU9 25/08/2016 Put 9.000 2.130 2.130 0.000   0 2.130
OSHDV9 25/08/2016 Call 9.250 0.020 0.020 0.000   0 0.020
OSHDW9 25/08/2016 Put 9.250 2.375 2.375 0.000   0 2.375
OSHJO9 25/08/2016 Call 9.260 0.020 0.020 0.000   0 0.020
OSHJN9 25/08/2016 Put 9.260 2.360 2.360 0.000   0 2.360
OSHS68 29/09/2016 Call 0.010 6.860 6.860 0.000   0 6.860
OSHMJ8 29/09/2016 Call 4.600 2.340 2.340 0.000   0 2.340
OSHMK8 29/09/2016 Put 4.600 0.045 0.045 0.000   0 0.045
OSHXC8 29/09/2016 Call 4.700 2.245 2.245 0.000   0 2.245
OSHXD8 29/09/2016 Put 4.700 0.055 0.055 0.000   0 0.055
OSHLD8 29/09/2016 Call 4.800 2.150 2.150 0.000   0 2.150
OSHLE8 29/09/2016 Put 4.800 0.065 0.065 0.000   0 0.065
OSHWN8 29/09/2016 Call 4.900 2.060 2.060 0.000   0 2.060
OSHWO8 29/09/2016 Put 4.900 0.075 0.075 0.000   0 0.075
OSHC98 29/09/2016 Call 5.000 1.965 1.965 0.000   0 1.965
OSHCF8 29/09/2016 Put 5.000 0.085 0.085 0.000   60 0.085
OSHWL8 29/09/2016 Call 5.250 1.745 1.745 0.000   0 1.745
OSHWM8 29/09/2016 Put 5.250 0.110 0.110 0.000   0 0.110
OSHBV8 29/09/2016 Call 5.500 1.530 1.530 0.000   0 1.530
OSHBW8 29/09/2016 Put 5.500 0.150 0.150 0.000   150 0.150
OSHS78 29/09/2016 Call 5.750 1.320 1.320 0.000   0 1.320
OSHS88 29/09/2016 Put 5.750 0.190 0.190 0.000   0 0.190
OSHBM8 29/09/2016 Call 6.000 1.120 1.120 0.000   0 1.120
OSHBO8 29/09/2016 Put 6.000 0.245 0.245 0.000   100 0.245
OSHR68 29/09/2016 Call 6.250 0.940 0.940 0.000   0 0.940
OSHR78 29/09/2016 Put 6.250 0.315 0.315 0.000   0 0.315
OSHBX8 29/09/2016 Call 6.500 0.770 0.770 0.000   49 0.770
OSHBY8 29/09/2016 Put 6.500 0.405 0.405 0.000   650 0.405
OSHRJ8 29/09/2016 Call 6.750 0.620 0.620 0.000   0 0.620
OSHRK8 29/09/2016 Put 6.750 0.505 0.505 0.000   1,016 0.505
OSHJ59 29/09/2016 Call 6.760 0.605 0.605 0.000   0 0.605
OSHJ69 29/09/2016 Put 6.760 0.510 0.510 0.000   300 0.510
OSHBI8 29/09/2016 Call 7.000 0.490 0.490 0.000   500 0.490
OSHBJ8 29/09/2016 Put 7.000 0.630 0.630 0.000   500 0.630
OSHR88 29/09/2016 Call 7.250 0.380 0.380 0.000   5,047 0.380
OSHR98 29/09/2016 Put 7.250 0.765 0.765 0.000   0 0.765
OSHBZ8 29/09/2016 Call 7.500 0.290 0.290 0.000   4,870 0.290
OSHC18 29/09/2016 Put 7.500 0.925 0.925 0.000   40 0.925
OSHRL8 29/09/2016 Call 7.750 0.215 0.215 0.000   2,635 0.215
OSHRM8 29/09/2016 Put 7.750 1.100 1.100 0.000   0 1.100
OSHBK8 29/09/2016 Call 8.000 0.160 0.160 0.000   1,150 0.160
OSHBL8 29/09/2016 Put 8.000 1.285 1.285 0.000   0 1.285
OSHRF8 29/09/2016 Call 8.250 0.115 0.115 0.000   274 0.115
OSHRG8 29/09/2016 Put 8.250 1.490 1.490 0.000   0 1.490
OSHBT8 29/09/2016 Call 8.500 0.085 0.085 0.000   40 0.085
OSHBU8 29/09/2016 Put 8.500 1.705 1.705 0.000   100 1.705
OSHR48 29/09/2016 Call 8.750 0.060 0.060 0.000   87 0.060
OSHR58 29/09/2016 Put 8.750 1.930 1.930 0.000   244 1.930
OSHBP8 29/09/2016 Call 9.000 0.045 0.045 0.000   150 0.045
OSHBQ8 29/09/2016 Put 9.000 2.160 2.160 0.000   235 2.160
OSHRH8 29/09/2016 Call 9.250 0.030 0.030 0.000   0 0.030
OSHRI8 29/09/2016 Put 9.250 2.395 2.395 0.000   0 2.395
OSHBR8 29/09/2016 Call 9.500 0.020 0.020 0.000   0 0.020
OSHBS8 29/09/2016 Put 9.500 2.635 2.635 0.000   0 2.635
OSHTV8 29/09/2016 Call 9.750 0.015 0.015 0.000   0 0.015
OSHTW8 29/09/2016 Put 9.750 2.880 2.880 0.000   0 2.880
OSHCO8 29/09/2016 Call 10.000 0.010 0.010 0.000   0 0.010
OSHCP8 29/09/2016 Put 10.000 3.130 3.130 0.000   0 3.130
OSHEI8 29/09/2016 Call 10.500 0.005 0.005 0.000   0 0.005
OSHEL8 29/09/2016 Put 10.500 3.625 3.625 0.000   0 3.625
OSHIV9 27/10/2016 Call 0.010 6.870 6.870 0.000   0 6.870
OSHJL9 27/10/2016 Call 4.900 2.080 2.080 0.000   0 2.080
OSHJM9 27/10/2016 Put 4.900 0.090 0.090 0.000   0 0.090
OSHJ19 27/10/2016 Call 5.000 1.995 1.995 0.000   0 1.995
OSHJ29 27/10/2016 Put 5.000 0.100 0.100 0.000   0 0.100
OSHI29 27/10/2016 Call 5.250 1.770 1.770 0.000   0 1.770
OSHI39 27/10/2016 Put 5.250 0.135 0.135 0.000   0 0.135
OSHIR9 27/10/2016 Call 5.500 1.560 1.560 0.000   0 1.560
OSHIS9 27/10/2016 Put 5.500 0.175 0.175 0.000   0 0.175
OSHI49 27/10/2016 Call 5.750 1.360 1.360 0.000   0 1.360
OSHI59 27/10/2016 Put 5.750 0.225 0.225 0.000   0 0.225
OSHGV9 27/10/2016 Call 6.000 1.175 1.175 0.000   0 1.175
OSHGW9 27/10/2016 Put 6.000 0.290 0.290 0.000   0 0.290
OSHIH9 27/10/2016 Call 6.250 0.995 0.995 0.000   0 0.995
OSHII9 27/10/2016 Put 6.250 0.365 0.365 0.000   0 0.365
OSHIT9 27/10/2016 Call 6.500 0.835 0.835 0.000   0 0.835
OSHIU9 27/10/2016 Put 6.500 0.455 0.455 0.000   0 0.455
OSHI69 27/10/2016 Call 6.750 0.690 0.690 0.000   0 0.690
OSHI79 27/10/2016 Put 6.750 0.560 0.560 0.000   166 0.560
OSHGX9 27/10/2016 Call 7.000 0.560 0.560 0.000   0 0.560
OSHGY9 27/10/2016 Put 7.000 0.680 0.680 0.000   150 0.680
OSHIJ9 27/10/2016 Call 7.250 0.450 0.450 0.000   0 0.450
OSHIK9 27/10/2016 Put 7.250 0.815 0.815 0.000   0 0.815
OSHIP9 27/10/2016 Call 7.500 0.355 0.355 0.000   0 0.355
OSHIQ9 27/10/2016 Put 7.500 0.965 0.965 0.000   0 0.965
OSHI89 27/10/2016 Call 7.750 0.270 0.270 0.000   2,000 0.270
OSHI99 27/10/2016 Put 7.750 1.130 1.130 0.000   0 1.130
OSHGZ9 27/10/2016 Call 8.000 0.210 0.210 0.000   0 0.210
OSHI19 27/10/2016 Put 8.000 1.320 1.320 0.000   0 1.320
OSHIL9 27/10/2016 Call 8.250 0.160 0.160 0.000   0 0.160
OSHIM9 27/10/2016 Put 8.250 1.520 1.520 0.000   0 1.520
OSHIN9 27/10/2016 Call 8.500 0.120 0.120 0.000   0 0.120
OSHIO9 27/10/2016 Put 8.500 1.735 1.735 0.000   0 1.735
OSHIF9 27/10/2016 Call 8.750 0.090 0.090 0.000   0 0.090
OSHIG9 27/10/2016 Put 8.750 1.950 1.950 0.000   0 1.950
OSHKQ9 24/11/2016 Call 0.010 6.880 6.880 0.000   0 6.880
OSHJX9 24/11/2016 Call 5.000 2.015 2.015 0.000   0 2.015
OSHJY9 24/11/2016 Put 5.000 0.135 0.135 0.000   0 0.135
OSHKE9 24/11/2016 Call 5.250 1.805 1.805 0.000   0 1.805
OSHKF9 24/11/2016 Put 5.250 0.170 0.170 0.000   0 0.170
OSHKK9 24/11/2016 Call 5.500 1.595 1.595 0.000   0 1.595
OSHKL9 24/11/2016 Put 5.500 0.210 0.210 0.000   0 0.210
OSHK89 24/11/2016 Call 5.750 1.400 1.400 0.000   0 1.400
OSHK99 24/11/2016 Put 5.750 0.260 0.260 0.000   0 0.260
OSHJV9 24/11/2016 Call 6.000 1.220 1.220 0.000   0 1.220
OSHJW9 24/11/2016 Put 6.000 0.330 0.330 0.000   0 0.330
OSHKO9 24/11/2016 Call 6.250 1.045 1.045 0.000   0 1.045
OSHKP9 24/11/2016 Put 6.250 0.410 0.410 0.000   0 0.410
OSHKM9 24/11/2016 Call 6.500 0.885 0.885 0.000   0 0.885
OSHKN9 24/11/2016 Put 6.500 0.500 0.500 0.000   0 0.500
OSHK49 24/11/2016 Call 6.750 0.745 0.745 0.000   0 0.745
OSHK59 24/11/2016 Put 6.750 0.610 0.610 0.000   0 0.610
OSHJZ9 24/11/2016 Call 7.000 0.620 0.620 0.000   0 0.620
OSHK19 24/11/2016 Put 7.000 0.730 0.730 0.000   0 0.730
OSHKG9 24/11/2016 Call 7.250 0.505 0.505 0.000   0 0.505
OSHKH9 24/11/2016 Put 7.250 0.865 0.865 0.000   0 0.865
OSHKI9 24/11/2016 Call 7.500 0.405 0.405 0.000   0 0.405
OSHKJ9 24/11/2016 Put 7.500 1.015 1.015 0.000   0 1.015
OSHK69 24/11/2016 Call 7.750 0.325 0.325 0.000   0 0.325
OSHK79 24/11/2016 Put 7.750 1.185 1.185 0.000   0 1.185
OSHK29 24/11/2016 Call 8.000 0.255 0.255 0.000   0 0.255
OSHK39 24/11/2016 Put 8.000 1.365 1.365 0.000   0 1.365
OSHKC9 24/11/2016 Call 8.250 0.200 0.200 0.000   0 0.200
OSHKD9 24/11/2016 Put 8.250 1.555 1.555 0.000   0 1.555
OSHKA9 24/11/2016 Call 8.500 0.155 0.155 0.000   0 0.155
OSHKB9 24/11/2016 Put 8.500 1.765 1.765 0.000   0 1.765
OSHYF8 22/12/2016 Call 0.010 6.895 6.895 0.000   0 6.895
OSHML8 22/12/2016 Call 4.570 2.420 2.420 0.000   0 2.420
OSHMM8 22/12/2016 Put 4.570 0.100 0.100 0.000   0 0.100
OSHYG8 22/12/2016 Call 4.670 2.320 2.320 0.000   0 2.320
OSHYH8 22/12/2016 Put 4.670 0.105 0.105 0.000   0 0.105
OSHLF8 22/12/2016 Call 4.770 2.235 2.235 0.000   0 2.235
OSHLG8 22/12/2016 Put 4.770 0.115 0.115 0.000   0 0.115
OSHXR8 22/12/2016 Call 4.870 2.145 2.145 0.000   0 2.145
OSHXS8 22/12/2016 Put 4.870 0.125 0.125 0.000   40 0.125
OSHJK8 22/12/2016 Call 4.970 2.060 2.060 0.000   200 2.060
OSHJL8 22/12/2016 Put 4.970 0.140 0.140 0.000   0 0.140
OSHXP8 22/12/2016 Call 5.220 1.855 1.855 0.000   0 1.855
OSHXQ8 22/12/2016 Put 5.220 0.180 0.180 0.000   750 0.180
OSHJB8 22/12/2016 Call 5.460 1.660 1.660 0.000   0 1.660
OSHJC8 22/12/2016 Put 5.460 0.225 0.225 0.000   177 0.225
OSHXJ8 22/12/2016 Call 5.710 1.470 1.470 0.000   0 1.470
OSHXK8 22/12/2016 Put 5.710 0.280 0.280 0.000   0 0.280
OSHYQ8 22/12/2016 Call 5.720 1.460 1.460 0.000   0 1.460
OSHYR8 22/12/2016 Put 5.720 0.285 0.285 0.000   1,750 0.285
OSHJD8 22/12/2016 Call 5.960 1.290 1.290 0.000   34 1.290
OSHJE8 22/12/2016 Put 5.960 0.355 0.355 0.000   0 0.355
OSHXN8 22/12/2016 Call 6.210 1.120 1.120 0.000   0 1.120
OSHXO8 22/12/2016 Put 6.210 0.435 0.435 0.000   0 0.435
OSHJ78 22/12/2016 Call 6.460 0.960 0.960 0.000   30 0.960
OSHJ88 22/12/2016 Put 6.460 0.525 0.525 0.000   0 0.525
OSHXL8 22/12/2016 Call 6.710 0.820 0.820 0.000   1,000 0.820
OSHXM8 22/12/2016 Put 6.710 0.635 0.635 0.000   1,000 0.635
OSHFZ7 22/12/2016 Call 6.960 0.690 0.690 0.000   0 0.690
OSHFY7 22/12/2016 Put 6.960 0.750 0.750 0.000   40 0.750
OSHYT8 22/12/2016 Call 6.970 0.685 0.685 0.000   37 0.685
OSHYS8 22/12/2016 Put 6.970 0.750 0.750 0.000   20 0.750
OSHXT8 22/12/2016 Call 7.200 0.575 0.575 0.000   0 0.575
OSHXU8 22/12/2016 Put 7.200 0.875 0.875 0.000   70 0.875
OSHJ98 22/12/2016 Call 7.450 0.480 0.480 0.000   280 0.480
OSHJA8 22/12/2016 Put 7.450 1.025 1.025 0.000   20 1.025
OSHYU8 22/12/2016 Call 7.460 0.475 0.475 0.000   524 0.475
OSHYV8 22/12/2016 Put 7.460 1.020 1.020 0.000   0 1.020
OSHXH8 22/12/2016 Call 7.700 0.390 0.390 0.000   0 0.390
OSHXI8 22/12/2016 Put 7.700 1.185 1.185 0.000   0 1.185
OSHG17 22/12/2016 Call 7.950 0.315 0.315 0.000   10 0.315
OSHG27 22/12/2016 Put 7.950 1.355 1.355 0.000   0 1.355
OSHYX8 22/12/2016 Call 7.960 0.310 0.310 0.000   0 0.310
OSHYW8 22/12/2016 Put 7.960 1.350 1.350 0.000   150 1.350
OSHYK8 22/12/2016 Call 8.200 0.250 0.250 0.000   0 0.250
OSHYL8 22/12/2016 Put 8.200 1.545 1.545 0.000   0 1.545
OSHJ89 22/12/2016 Call 8.210 0.250 0.250 0.000   0 0.250
OSHJ79 22/12/2016 Put 8.210 1.535 1.535 0.000   0 1.535
OSHJF8 22/12/2016 Call 8.450 0.200 0.200 0.000   108 0.200
OSHJG8 22/12/2016 Put 8.450 1.745 1.745 0.000   50 1.745
OSHYZ8 22/12/2016 Call 8.460 0.200 0.200 0.000   0 0.200
OSHZ18 22/12/2016 Put 8.460 1.730 1.730 0.000   30 1.730
OSHC29 22/12/2016 Call 8.690 0.160 0.160 0.000   300 0.160
OSHC39 22/12/2016 Put 8.690 1.945 1.945 0.000   0 1.945
OSHJ99 22/12/2016 Call 8.700 0.160 0.160 0.000   0 0.160
OSHJA9 22/12/2016 Put 8.700 1.925 1.925 0.000   0 1.925
OSHTY9 22/12/2016 Call 8.940 0.125 0.125 0.000   369 0.125
OSHTZ9 22/12/2016 Put 8.940 2.160 2.160 0.000   150 2.160
OSHC69 22/12/2016 Call 9.190 0.100 0.100 0.000   0 0.100
OSHC79 22/12/2016 Put 9.190 2.385 2.385 0.000   0 2.385
OSHJC9 22/12/2016 Call 9.200 0.100 0.100 0.000   0 0.100
OSHJB9 22/12/2016 Put 9.200 2.360 2.360 0.000   0 2.360
OSHJH8 22/12/2016 Call 9.440 0.080 0.080 0.000   0 0.080
OSHJI8 22/12/2016 Put 9.440 2.610 2.610 0.000   0 2.610
OSHG47 22/12/2016 Call 9.940 0.050 0.050 0.000   0 0.050
OSHG37 22/12/2016 Put 9.940 3.085 3.085 0.000   0 3.085
OSHV79 22/12/2016 Call 10.430 0.030 0.030 0.000   0 0.030
OSHV89 22/12/2016 Put 10.430 3.565 3.565 0.000   0 3.565
OSHFU7 22/12/2016 Call 10.930 0.020 0.020 0.000   0 0.020
OSHFV7 22/12/2016 Put 10.930 4.060 4.060 0.000   0 4.060
OSHFX7 22/12/2016 Call 11.920 0.006 0.006 0.000   0 0.006
OSHFW7 22/12/2016 Put 11.920 5.050 5.050 0.000   0 5.050
OSHF49 30/03/2017 Call 0.010 6.870 6.870 0.000   0 6.870
OSHZ28 30/03/2017 Call 4.400 2.620 2.620 0.000   0 2.620
OSHZ38 30/03/2017 Put 4.400 0.140 0.140 0.000   0 0.140
OSHWT8 30/03/2017 Call 4.600 2.450 2.450 0.000   0 2.450
OSHWU8 30/03/2017 Put 4.600 0.160 0.160 0.000   0 0.160
OSHFO9 30/03/2017 Call 4.700 2.360 2.360 0.000   0 2.360
OSHFP9 30/03/2017 Put 4.700 0.180 0.180 0.000   0 0.180
OSHWP8 30/03/2017 Call 4.800 2.275 2.275 0.000   0 2.275
OSHWQ8 30/03/2017 Put 4.800 0.195 0.195 0.000   0 0.195
OSHFI9 30/03/2017 Call 4.900 2.190 2.190 0.000   0 2.190
OSHFJ9 30/03/2017 Put 4.900 0.210 0.210 0.000   0 0.210
OSHSH8 30/03/2017 Call 5.000 2.110 2.110 0.000   0 2.110
OSHSI8 30/03/2017 Put 5.000 0.230 0.230 0.000   250 0.230
OSHE89 30/03/2017 Call 5.250 1.910 1.910 0.000   0 1.910
OSHE99 30/03/2017 Put 5.250 0.285 0.285 0.000   0 0.285
OSHS98 30/03/2017 Call 5.500 1.720 1.720 0.000   0 1.720
OSHSA8 30/03/2017 Put 5.500 0.340 0.340 0.000   248 0.340
OSHEJ9 30/03/2017 Call 5.750 1.545 1.545 0.000   0 1.545
OSHEK9 30/03/2017 Put 5.750 0.410 0.410 0.000   0 0.410
OSHS28 30/03/2017 Call 6.000 1.370 1.370 0.000   0 1.370
OSHS38 30/03/2017 Put 6.000 0.485 0.485 0.000   0 0.485
OSHE49 30/03/2017 Call 6.250 1.215 1.215 0.000   0 1.215
OSHE59 30/03/2017 Put 6.250 0.575 0.575 0.000   0 0.575
OSHRR8 30/03/2017 Call 6.500 1.065 1.065 0.000   7 1.065
OSHRS8 30/03/2017 Put 6.500 0.675 0.675 0.000   0 0.675
OSHEH9 30/03/2017 Call 6.750 0.925 0.925 0.000   0 0.925
OSHEI9 30/03/2017 Put 6.750 0.785 0.785 0.000   0 0.785
OSHRZ8 30/03/2017 Call 7.000 0.800 0.800 0.000   0 0.800
OSHS18 30/03/2017 Put 7.000 0.910 0.910 0.000   10 0.910
OSHE29 30/03/2017 Call 7.250 0.680 0.680 0.000   0 0.680
OSHE39 30/03/2017 Put 7.250 1.040 1.040 0.000   0 1.040
OSHRP8 30/03/2017 Call 7.500 0.580 0.580 0.000   100 0.580
OSHRQ8 30/03/2017 Put 7.500 1.190 1.190 0.000   0 1.190
OSHEF9 30/03/2017 Call 7.750 0.490 0.490 0.000   0 0.490
OSHEG9 30/03/2017 Put 7.750 1.345 1.345 0.000   0 1.345
OSHRT8 30/03/2017 Call 8.000 0.410 0.410 0.000   0 0.410
OSHRU8 30/03/2017 Put 8.000 1.510 1.510 0.000   0 1.510
OSHJJ9 30/03/2017 Call 8.010 0.405 0.405 0.000   0 0.405
OSHJK9 30/03/2017 Put 8.010 1.510 1.510 0.000   0 1.510
OSHE69 30/03/2017 Call 8.250 0.345 0.345 0.000   250 0.345
OSHE79 30/03/2017 Put 8.250 1.690 1.690 0.000   0 1.690
OSHS48 30/03/2017 Call 8.500 0.285 0.285 0.000   500 0.285
OSHS58 30/03/2017 Put 8.500 1.880 1.880 0.000   0 1.880
OSHJI9 30/03/2017 Call 8.510 0.280 0.280 0.290 22 22 0.280
OSHJH9 30/03/2017 Put 8.510 1.875 1.875 0.000   0 1.875
OSHGR9 30/03/2017 Call 8.750 0.235 0.235 0.000   0 0.235
OSHGU9 30/03/2017 Put 8.750 2.075 2.075 0.000   0 2.075
OSHRV8 30/03/2017 Call 9.000 0.190 0.190 0.000   500 0.190
OSHRW8 30/03/2017 Put 9.000 2.280 2.280 0.000   0 2.280
OSHJF9 30/03/2017 Call 9.010 0.190 0.190 0.000   0 0.190
OSHJG9 30/03/2017 Put 9.010 2.270 2.270 0.000   335 2.270
OSHRN8 30/03/2017 Call 9.500 0.130 0.130 0.000   0 0.130
OSHRO8 30/03/2017 Put 9.500 2.710 2.710 0.000   0 2.710
OSHJE9 30/03/2017 Call 9.510 0.125 0.125 0.000   0 0.125
OSHJD9 30/03/2017 Put 9.510 2.695 2.695 0.000   0 2.695
OSHRX8 30/03/2017 Call 10.000 0.085 0.085 0.000   0 0.085
OSHRY8 30/03/2017 Put 10.000 3.165 3.165 0.000   0 3.165
OSHUG8 30/03/2017 Call 10.500 0.055 0.055 0.000   0 0.055
OSHUH8 30/03/2017 Put 10.500 3.640 3.640 0.000   0 3.640
OSHZ48 29/06/2017 Call 4.400 2.630 2.630 0.000   0 2.630
OSHZ58 29/06/2017 Put 4.400 0.155 0.155 0.000   0 0.155
OSHYD8 29/06/2017 Call 4.600 2.460 2.460 0.000   0 2.460
OSHYE8 29/06/2017 Put 4.600 0.185 0.185 0.000   0 0.185
OSHY78 29/06/2017 Call 4.800 2.295 2.295 0.000   0 2.295
OSHY88 29/06/2017 Put 4.800 0.220 0.220 0.000   0 0.220
OSHYB8 29/06/2017 Call 5.000 2.135 2.135 0.000   0 2.135
OSHYC8 29/06/2017 Put 5.000 0.260 0.260 0.000   0 0.260
OSHY98 29/06/2017 Call 5.500 1.765 1.765 0.000   0 1.765
OSHYA8 29/06/2017 Put 5.500 0.385 0.385 0.000   0 0.385
OSHY38 29/06/2017 Call 6.000 1.440 1.440 0.000   0 1.440
OSHY48 29/06/2017 Put 6.000 0.550 0.550 0.000   0 0.550
OSHXY8 29/06/2017 Call 6.500 1.150 1.150 0.000   0 1.150
OSHXZ8 29/06/2017 Put 6.500 0.755 0.755 0.000   0 0.755
OSHY58 29/06/2017 Call 7.000 0.900 0.900 0.000   0 0.900
OSHY68 29/06/2017 Put 7.000 0.995 0.995 0.000   0 0.995
OSHXV8 29/06/2017 Call 7.500 0.690 0.690 0.000   0 0.690
OSHXW8 29/06/2017 Put 7.500 1.280 1.280 0.000   0 1.280
OSHY18 29/06/2017 Call 8.000 0.520 0.520 0.000   40 0.520
OSHY28 29/06/2017 Put 8.000 1.605 1.605 0.000   0 1.605
OSHYM8 29/06/2017 Call 8.500 0.380 0.380 0.000   0 0.380
OSHYN8 29/06/2017 Put 8.500 1.965 1.965 0.000   0 1.965
OSHYO8 29/06/2017 Call 9.000 0.280 0.280 0.000   0 0.280
OSHYP8 29/06/2017 Put 9.000 2.355 2.355 0.000   0 2.355
OSHC89 29/06/2017 Call 9.500 0.205 0.205 0.000   0 0.205
OSHC99 29/06/2017 Put 9.500 2.775 2.775 0.000   0 2.775
OSHFQ9 28/09/2017 Call 4.600 2.505 2.505 0.000   0 2.505
OSHFR9 28/09/2017 Put 4.600 0.240 0.240 0.000   0 0.240
OSHEZ9 28/09/2017 Call 4.800 2.345 2.345 0.000   0 2.345
OSHF19 28/09/2017 Put 4.800 0.280 0.280 0.000   0 0.280
OSHEX9 28/09/2017 Call 5.000 2.195 2.195 0.000   0 2.195
OSHEY9 28/09/2017 Put 5.000 0.330 0.330 0.000   0 0.330
OSHEN9 28/09/2017 Call 5.500 1.845 1.845 0.000   0 1.845
OSHEO9 28/09/2017 Put 5.500 0.470 0.470 0.000   0 0.470
OSHF29 28/09/2017 Call 6.000 1.525 1.525 0.000   0 1.525
OSHF39 28/09/2017 Put 6.000 0.645 0.645 0.000   0 0.645
OSHEP9 28/09/2017 Call 6.500 1.250 1.250 0.000   0 1.250
OSHEQ9 28/09/2017 Put 6.500 0.855 0.855 0.000   0 0.855
OSHEV9 28/09/2017 Call 7.000 1.005 1.005 0.000   0 1.005
OSHEW9 28/09/2017 Put 7.000 1.100 1.100 0.000   0 1.100
OSHER9 28/09/2017 Call 7.500 0.795 0.795 0.000   0 0.795
OSHES9 28/09/2017 Put 7.500 1.385 1.385 0.000   0 1.385
OSHEL9 28/09/2017 Call 8.000 0.620 0.620 0.000   0 0.620
OSHEM9 28/09/2017 Put 8.000 1.705 1.705 0.000   0 1.705
OSHET9 28/09/2017 Call 8.500 0.480 0.480 0.000   200 0.480
OSHEU9 28/09/2017 Put 8.500 2.055 2.055 0.000   0 2.055
OSHF99 28/09/2017 Call 9.000 0.370 0.370 0.000   0 0.370
OSHFF9 28/09/2017 Put 9.000 2.440 2.440 0.000   0 2.440

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.