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 * 6.990 Up 0.060 6.970 6.990 7.020 7.050 6.910 4,070,676 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHYF8 22/12/2016 Call 0.010 6.985 6.985 0.000   75 6.925
OSHML8 22/12/2016 Call 4.570 2.425 2.425 0.000   0 2.365
OSHMM8 22/12/2016 Put 4.570 0.000 0.000 0.000   0 0.000
OSHYG8 22/12/2016 Call 4.670 2.325 2.325 0.000   0 2.265
OSHYH8 22/12/2016 Put 4.670 0.000 0.000 0.000   0 0.000
OSHLF8 22/12/2016 Call 4.770 2.225 2.225 0.000   0 2.165
OSHLG8 22/12/2016 Put 4.770 0.000 0.000 0.000   0 0.000
OSHXR8 22/12/2016 Call 4.870 2.125 2.125 0.000   95 2.065
OSHXS8 22/12/2016 Put 4.870 0.000 0.000 0.000   40 0.000
OSHJK8 22/12/2016 Call 4.970 2.025 2.025 0.000   200 1.965
OSHJL8 22/12/2016 Put 4.970 0.000 0.000 0.000   0 0.000
OSHXP8 22/12/2016 Call 5.220 1.780 1.780 0.000   0 1.715
OSHXQ8 22/12/2016 Put 5.220 0.000 0.000 0.000   1,050 0.000
OSHJB8 22/12/2016 Call 5.460 1.540 1.540 0.000   0 1.480
OSHJC8 22/12/2016 Put 5.460 0.000 0.000 0.000   331 0.000
OSHXJ8 22/12/2016 Call 5.710 1.290 1.290 0.000   0 1.230
OSHXK8 22/12/2016 Put 5.710 0.000 0.000 0.000   140 0.001
OSHYQ8 22/12/2016 Call 5.720 1.280 1.280 0.000   0 1.220
OSHYR8 22/12/2016 Put 5.720 0.000 0.000 0.000   1,432 0.001
OSHJD8 22/12/2016 Call 5.960 1.045 1.045 0.000   34 0.990
OSHJE8 22/12/2016 Put 5.960 0.001 0.001 0.000   630 0.003
OSHXN8 22/12/2016 Call 6.210 0.805 0.805 0.000   120 0.755
OSHXO8 22/12/2016 Put 6.210 0.005 0.005 0.000   1,090 0.010
OSHTN9 22/12/2016 Call 6.220 0.795 0.795 0.000   10 0.745
OSHTO9 22/12/2016 Put 6.220 0.006 0.006 0.000   50 0.015
OSHJ78 22/12/2016 Call 6.460 0.575 0.575 0.000 30 210 0.530
OSHJ88 22/12/2016 Put 6.460 0.020 0.020 0.020 1,475 1,452 0.040
OSHXL8 22/12/2016 Call 6.710 0.370 0.370 0.000   1,221 0.335
OSHXM8 22/12/2016 Put 6.710 0.065 0.065 0.065 100 3,834 0.095
OSHFZ7 22/12/2016 Call 6.960 0.200 0.200 0.000   3,038 0.185
OSHFY7 22/12/2016 Put 6.960 0.160 0.160 0.145 8 1,834 0.200
OSHYT8 22/12/2016 Call 6.970 0.195 0.195 0.000   557 0.180
OSHYS8 22/12/2016 Put 6.970 0.165 0.165 0.000   520 0.205
OSHXT8 22/12/2016 Call 7.200 0.095 0.095 0.095 70 1,436 0.085
OSHXU8 22/12/2016 Put 7.200 0.305 0.305 0.000   1,070 0.355
OSHJ98 22/12/2016 Call 7.450 0.035 0.035 0.030 1,060 2,305 0.030
OSHJA8 22/12/2016 Put 7.450 0.500 0.500 0.000   0 0.555
OSHYU8 22/12/2016 Call 7.460 0.030 0.030 0.000   252 0.030
OSHYV8 22/12/2016 Put 7.460 0.505 0.505 0.000   196 0.565
OSHXH8 22/12/2016 Call 7.700 0.009 0.009 0.000   980 0.010
OSHXI8 22/12/2016 Put 7.700 0.725 0.725 0.000   713 0.785
OSHG17 22/12/2016 Call 7.950 0.002 0.002 0.000   2,029 0.002
OSHG27 22/12/2016 Put 7.950 0.960 0.960 0.000   0 1.030
OSHYX8 22/12/2016 Call 7.960 0.002 0.002 0.000   130 0.002
OSHYW8 22/12/2016 Put 7.960 0.970 0.970 0.000   225 1.035
OSHYK8 22/12/2016 Call 8.200 0.000 0.000 0.000   2,664 0.000
OSHYL8 22/12/2016 Put 8.200 1.210 1.210 0.000   0 1.275
OSHJ89 22/12/2016 Call 8.210 0.000 0.000 0.000   0 0.000
OSHJ79 22/12/2016 Put 8.210 1.215 1.215 0.000   50 1.280
OSHJF8 22/12/2016 Call 8.450 0.000 0.000 0.000   133 0.000
OSHJG8 22/12/2016 Put 8.450 1.460 1.460 0.000   0 1.525
OSHYZ8 22/12/2016 Call 8.460 0.000 0.000 0.000   0 0.000
OSHZ18 22/12/2016 Put 8.460 1.465 1.465 0.000   30 1.530
OSHC29 22/12/2016 Call 8.690 0.000 0.000 0.000   437 0.000
OSHC39 22/12/2016 Put 8.690 1.700 1.700 0.000   0 1.760
OSHJ99 22/12/2016 Call 8.700 0.000 0.000 0.000   0 0.000
OSHJA9 22/12/2016 Put 8.700 1.705 1.705 0.000   0 1.770
OSHTY9 22/12/2016 Call 8.940 0.000 0.000 0.000   369 0.000
OSHTZ9 22/12/2016 Put 8.940 1.950 1.950 0.000   0 2.010
OSHC69 22/12/2016 Call 9.190 0.000 0.000 0.000   0 0.000
OSHC79 22/12/2016 Put 9.190 2.200 2.200 0.000   0 2.260
OSHJC9 22/12/2016 Call 9.200 0.000 0.000 0.000   0 0.000
OSHJB9 22/12/2016 Put 9.200 2.205 2.205 0.000   105 2.270
OSHJH8 22/12/2016 Call 9.440 0.000 0.000 0.000   0 0.000
OSHJI8 22/12/2016 Put 9.440 2.450 2.450 0.000   0 2.510
OSHG47 22/12/2016 Call 9.940 0.000 0.000 0.000   0 0.000
OSHG37 22/12/2016 Put 9.940 2.950 2.950 0.000   0 3.015
OSHV79 22/12/2016 Call 10.430 0.000 0.000 0.000   0 0.000
OSHV89 22/12/2016 Put 10.430 3.440 3.440 0.000   0 3.505
OSHRM9 22/12/2016 Call 10.440 0.000 0.000 0.000   0 0.000
OSHRN9 22/12/2016 Put 10.440 3.445 3.445 0.000   185 3.510
OSHFU7 22/12/2016 Call 10.930 0.000 0.000 0.000   0 0.000
OSHFV7 22/12/2016 Put 10.930 3.940 3.940 0.000   0 4.000
OSHFX7 22/12/2016 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFW7 22/12/2016 Put 11.920 4.930 4.930 0.000   0 4.990
OSHP79 24/01/2017 Call 0.010 6.995 6.995 0.000   0 6.935
OSHRW9 24/01/2017 Call 4.800 2.205 2.205 0.000   0 2.145
OSHRX9 24/01/2017 Put 4.800 0.000 0.000 0.000   0 0.000
OSHRI9 24/01/2017 Call 4.900 2.105 2.105 0.000   0 2.045
OSHRJ9 24/01/2017 Put 4.900 0.000 0.000 0.000   0 0.001
OSHR99 24/01/2017 Call 5.000 2.005 2.005 0.000   0 1.950
OSHRF9 24/01/2017 Put 5.000 0.001 0.001 0.000   0 0.001
OSHN89 24/01/2017 Call 5.250 1.760 1.760 0.000   0 1.700
OSHN99 24/01/2017 Put 5.250 0.002 0.002 0.000   100 0.003
OSHP39 24/01/2017 Call 5.500 1.515 1.515 0.000   0 1.460
OSHP49 24/01/2017 Put 5.500 0.006 0.006 0.000   0 0.008
OSHNS9 24/01/2017 Call 5.750 1.275 1.275 0.000   0 1.220
OSHNT9 24/01/2017 Put 5.750 0.015 0.015 0.000   500 0.020
OSHN49 24/01/2017 Call 6.000 1.040 1.040 0.000   0 0.995
OSHN59 24/01/2017 Put 6.000 0.030 0.030 0.000   1,313 0.040
OSHNO9 24/01/2017 Call 6.250 0.815 0.815 0.000   0 0.775
OSHNP9 24/01/2017 Put 6.250 0.055 0.055 0.000   304 0.070
OSHV99 24/01/2017 Call 6.260 0.805 0.805 0.000   0 0.765
OSHV69 24/01/2017 Put 6.260 0.060 0.060 0.000   0 0.075
OSHP59 24/01/2017 Call 6.500 0.605 0.605 0.000   35 0.575
OSHP69 24/01/2017 Put 6.500 0.100 0.100 0.000   490 0.125
OSHVA9 24/01/2017 Call 6.510 0.595 0.595 0.000   0 0.570
OSHVB9 24/01/2017 Put 6.510 0.105 0.105 0.000   0 0.125
OSHNU9 24/01/2017 Call 6.750 0.420 0.420 0.000   529 0.400
OSHNV9 24/01/2017 Put 6.750 0.170 0.170 0.000   418 0.205
OSHUW9 24/01/2017 Call 6.760 0.415 0.415 0.000   0 0.395
OSHUV9 24/01/2017 Put 6.760 0.175 0.175 0.000   0 0.205
OSHN29 24/01/2017 Call 7.000 0.270 0.270 0.295 25 601 0.265
OSHN39 24/01/2017 Put 7.000 0.275 0.275 0.000   450 0.315
OSHUX9 24/01/2017 Call 7.010 0.265 0.265 0.000   500 0.255
OSHUY9 24/01/2017 Put 7.010 0.275 0.275 0.000   300 0.320
OSHNQ9 24/01/2017 Call 7.250 0.160 0.160 0.165 1,520 3,071 0.160
OSHNR9 24/01/2017 Put 7.250 0.415 0.415 0.000   0 0.465
OSHV19 24/01/2017 Call 7.260 0.155 0.155 0.000   0 0.155
OSHUZ9 24/01/2017 Put 7.260 0.420 0.420 0.000   0 0.470
OSHP19 24/01/2017 Call 7.500 0.085 0.085 0.000   1,939 0.090
OSHP29 24/01/2017 Put 7.500 0.590 0.590 0.000   68 0.645
OSHV29 24/01/2017 Call 7.510 0.080 0.080 0.000   126 0.085
OSHV39 24/01/2017 Put 7.510 0.595 0.595 0.000   100 0.650
OSHNW9 24/01/2017 Call 7.750 0.040 0.040 0.000   410 0.045
OSHNX9 24/01/2017 Put 7.750 0.800 0.800 0.000   0 0.860
OSHV59 24/01/2017 Call 7.760 0.040 0.040 0.000   101 0.045
OSHV49 24/01/2017 Put 7.760 0.800 0.800 0.000   10 0.865
OSHNK9 24/01/2017 Call 8.000 0.020 0.020 0.000   50 0.025
OSHNL9 24/01/2017 Put 8.000 1.025 1.025 0.000   0 1.090
OSHNM9 24/01/2017 Call 8.250 0.008 0.008 0.000   130 0.010
OSHNN9 24/01/2017 Put 8.250 1.265 1.265 0.000   0 1.330
OSHS29 24/01/2017 Call 8.260 0.008 0.008 0.000   130 0.010
OSHS19 24/01/2017 Put 8.260 1.270 1.270 0.000   0 1.335
OSHNY9 24/01/2017 Call 8.500 0.003 0.003 0.000   530 0.005
OSHNZ9 24/01/2017 Put 8.500 1.515 1.515 0.000   0 1.580
OSHN69 24/01/2017 Call 8.750 0.001 0.001 0.000   0 0.002
OSHN79 24/01/2017 Put 8.750 1.760 1.760 0.000   0 1.825
OSHP89 24/01/2017 Call 9.000 0.000 0.000 0.000   0 0.001
OSHP99 24/01/2017 Put 9.000 2.010 2.010 0.000   0 2.075
OSHPU9 24/01/2017 Call 9.250 0.000 0.000 0.000   0 0.000
OSHPV9 24/01/2017 Put 9.250 2.260 2.260 0.000   0 2.325
OSHQ39 24/01/2017 Call 9.500 0.000 0.000 0.000   0 0.000
OSHQ49 24/01/2017 Put 9.500 2.510 2.510 0.000   0 2.575
OSHR89 23/02/2017 Call 0.010 7.005 7.005 0.000   0 6.945
OSHRY9 23/02/2017 Call 4.800 2.215 2.215 0.000   0 2.160
OSHRZ9 23/02/2017 Put 4.800 0.003 0.003 0.000   0 0.004
OSHRK9 23/02/2017 Call 4.900 2.120 2.120 0.000   0 2.060
OSHRL9 23/02/2017 Put 4.900 0.005 0.005 0.000   0 0.006
OSHRG9 23/02/2017 Call 5.000 2.020 2.020 0.000   0 1.965
OSHRH9 23/02/2017 Put 5.000 0.007 0.007 0.000   0 0.008
OSHQP9 23/02/2017 Call 5.250 1.780 1.780 0.000   0 1.725
OSHQQ9 23/02/2017 Put 5.250 0.015 0.015 0.000   300 0.015
OSHR69 23/02/2017 Call 5.500 1.545 1.545 0.000   0 1.490
OSHR79 23/02/2017 Put 5.500 0.025 0.025 0.000   0 0.030
OSHQT9 23/02/2017 Call 5.750 1.315 1.315 0.000   0 1.260
OSHQU9 23/02/2017 Put 5.750 0.045 0.045 0.000   210 0.055
OSHQD9 23/02/2017 Call 6.000 1.095 1.095 0.000   0 1.045
OSHQE9 23/02/2017 Put 6.000 0.075 0.075 0.000   177 0.090
OSHQR9 23/02/2017 Call 6.250 0.885 0.885 0.000   10 0.840
OSHQS9 23/02/2017 Put 6.250 0.115 0.115 0.000   249 0.135
OSHR29 23/02/2017 Call 6.500 0.690 0.690 0.000   0 0.655
OSHR39 23/02/2017 Put 6.500 0.175 0.175 0.000   250 0.200
OSHQX9 23/02/2017 Call 6.750 0.520 0.520 0.000   273 0.490
OSHQY9 23/02/2017 Put 6.750 0.255 0.255 0.000   800 0.285
OSHQJ9 23/02/2017 Call 7.000 0.375 0.375 0.000   550 0.355
OSHQK9 23/02/2017 Put 7.000 0.355 0.355 0.000   15 0.400
OSHQL9 23/02/2017 Call 7.250 0.260 0.260 0.000   308 0.245
OSHQM9 23/02/2017 Put 7.250 0.490 0.490 0.000   50 0.540
OSHR49 23/02/2017 Call 7.500 0.170 0.170 0.000   1,925 0.160
OSHR59 23/02/2017 Put 7.500 0.655 0.655 0.000   0 0.710
OSHQZ9 23/02/2017 Call 7.750 0.110 0.110 0.000   2,625 0.105
OSHR19 23/02/2017 Put 7.750 0.845 0.845 0.000   0 0.905
OSHUT9 23/02/2017 Call 7.760 0.105 0.105 0.000   130 0.100
OSHUU9 23/02/2017 Put 7.760 0.845 0.845 0.000   0 0.905
OSHQH9 23/02/2017 Call 8.000 0.065 0.065 0.000   0 0.065
OSHQI9 23/02/2017 Put 8.000 1.055 1.055 0.000   0 1.120
OSHQN9 23/02/2017 Call 8.250 0.040 0.040 0.000   0 0.040
OSHQO9 23/02/2017 Put 8.250 1.285 1.285 0.000   0 1.345
OSHQV9 23/02/2017 Call 8.500 0.020 0.020 0.000   200 0.020
OSHQW9 23/02/2017 Put 8.500 1.525 1.525 0.000   0 1.585
OSHQF9 23/02/2017 Call 8.750 0.010 0.010 0.000   0 0.015
OSHQG9 23/02/2017 Put 8.750 1.765 1.765 0.000   0 1.830
OSHT79 23/02/2017 Call 9.000 0.006 0.006 0.000   0 0.007
OSHT89 23/02/2017 Put 9.000 2.015 2.015 0.000   0 2.075
OSHTF9 23/02/2017 Call 9.250 0.003 0.003 0.000   0 0.004
OSHTG9 23/02/2017 Put 9.250 2.265 2.265 0.000   0 2.325
OSHTJ9 23/02/2017 Call 9.500 0.002 0.002 0.000   0 0.002
OSHTK9 23/02/2017 Put 9.500 2.510 2.510 0.000   0 2.570
OSHF49 30/03/2017 Call 0.010 6.980 6.980 0.000   0 6.920
OSHZ28 30/03/2017 Call 4.400 2.620 2.620 0.000   0 2.550
OSHZ38 30/03/2017 Put 4.400 0.004 0.004 0.000   0 0.006
OSHWT8 30/03/2017 Call 4.600 2.420 2.420 0.000   0 2.355
OSHWU8 30/03/2017 Put 4.600 0.007 0.007 0.000   0 0.010
OSHFO9 30/03/2017 Call 4.700 2.325 2.325 0.000   0 2.265
OSHFP9 30/03/2017 Put 4.700 0.010 0.010 0.000   0 0.015
OSHWP8 30/03/2017 Call 4.800 2.230 2.230 0.000   0 2.170
OSHWQ8 30/03/2017 Put 4.800 0.015 0.015 0.000   0 0.020
OSHFI9 30/03/2017 Call 4.900 2.130 2.130 0.000   0 2.075
OSHFJ9 30/03/2017 Put 4.900 0.015 0.015 0.000   0 0.025
OSHSH8 30/03/2017 Call 5.000 2.040 2.040 0.000   0 1.980
OSHSI8 30/03/2017 Put 5.000 0.020 0.020 0.000   500 0.030
OSHE89 30/03/2017 Call 5.250 1.805 1.805 0.000   0 1.745
OSHE99 30/03/2017 Put 5.250 0.035 0.035 0.000   0 0.045
OSHS98 30/03/2017 Call 5.500 1.575 1.575 0.000   0 1.520
OSHSA8 30/03/2017 Put 5.500 0.055 0.055 0.000   248 0.070
OSHEJ9 30/03/2017 Call 5.750 1.355 1.355 0.000   0 1.305
OSHEK9 30/03/2017 Put 5.750 0.085 0.085 0.000   718 0.105
OSHS28 30/03/2017 Call 6.000 1.140 1.140 0.000   0 1.095
OSHS38 30/03/2017 Put 6.000 0.125 0.125 0.000   1,500 0.145
OSHE49 30/03/2017 Call 6.250 0.940 0.940 0.000   0 0.900
OSHE59 30/03/2017 Put 6.250 0.180 0.180 0.000   0 0.205
OSHRR8 30/03/2017 Call 6.500 0.755 0.755 0.000   192 0.720
OSHRS8 30/03/2017 Put 6.500 0.250 0.250 0.000   265 0.275
OSHEH9 30/03/2017 Call 6.750 0.590 0.590 0.000   122 0.560
OSHEI9 30/03/2017 Put 6.750 0.335 0.335 0.000   2,550 0.370
OSHRZ8 30/03/2017 Call 7.000 0.445 0.445 0.000   1,150 0.425
OSHS18 30/03/2017 Put 7.000 0.445 0.445 0.000   132 0.485
OSHE29 30/03/2017 Call 7.250 0.330 0.330 0.000   369 0.315
OSHE39 30/03/2017 Put 7.250 0.580 0.580 0.000   360 0.620
OSHRP8 30/03/2017 Call 7.500 0.235 0.235 0.000   2,100 0.225
OSHRQ8 30/03/2017 Put 7.500 0.740 0.740 0.000   500 0.780
OSHEF9 30/03/2017 Call 7.750 0.165 0.165 0.000   65 0.160
OSHEG9 30/03/2017 Put 7.750 0.915 0.915 0.000   40 0.965
OSHRT8 30/03/2017 Call 8.000 0.110 0.110 0.000   4,721 0.110
OSHRU8 30/03/2017 Put 8.000 1.115 1.115 0.000   0 1.165
OSHJJ9 30/03/2017 Call 8.010 0.110 0.110 0.000   130 0.110
OSHJK9 30/03/2017 Put 8.010 1.120 1.120 0.000   135 1.170
OSHE69 30/03/2017 Call 8.250 0.075 0.075 0.000   3,600 0.080
OSHE79 30/03/2017 Put 8.250 1.330 1.330 0.000   0 1.380
OSHS48 30/03/2017 Call 8.500 0.050 0.050 0.000   900 0.055
OSHS58 30/03/2017 Put 8.500 1.555 1.555 0.000   0 1.610
OSHJI9 30/03/2017 Call 8.510 0.050 0.050 0.000   34 0.050
OSHJH9 30/03/2017 Put 8.510 1.555 1.555 0.000   0 1.610
OSHGR9 30/03/2017 Call 8.750 0.035 0.035 0.000   150 0.035
OSHGU9 30/03/2017 Put 8.750 1.790 1.790 0.000   244 1.845
OSHRV8 30/03/2017 Call 9.000 0.025 0.025 0.000   500 0.025
OSHRW8 30/03/2017 Put 9.000 2.030 2.030 0.000   0 2.085
OSHJF9 30/03/2017 Call 9.010 0.020 0.020 0.000   0 0.025
OSHJG9 30/03/2017 Put 9.010 2.030 2.030 0.000   335 2.085
OSHMX9 30/03/2017 Call 9.250 0.015 0.015 0.000   200 0.015
OSHMY9 30/03/2017 Put 9.250 2.275 2.275 0.000   0 2.330
OSHRN8 30/03/2017 Call 9.500 0.009 0.009 0.000   0 0.010
OSHRO8 30/03/2017 Put 9.500 2.520 2.520 0.000   0 2.575
OSHJE9 30/03/2017 Call 9.510 0.009 0.009 0.000   0 0.010
OSHJD9 30/03/2017 Put 9.510 2.525 2.525 0.000   0 2.580
OSHRX8 30/03/2017 Call 10.000 0.004 0.004 0.000   176 0.004
OSHRY8 30/03/2017 Put 10.000 3.015 3.015 0.000   0 3.075
OSHUG8 30/03/2017 Call 10.500 0.001 0.001 0.000   0 0.002
OSHUH8 30/03/2017 Put 10.500 3.510 3.510 0.000   0 3.575
OSHUQ9 27/04/2017 Call 0.010 6.990 6.990 0.000   0 6.930
OSHTP9 27/04/2017 Call 4.900 2.145 2.145 0.000   0 2.085
OSHTQ9 27/04/2017 Put 4.900 0.040 0.040 0.000   0 0.035
OSHTR9 27/04/2017 Call 5.000 2.050 2.050 0.000   0 1.990
OSHTS9 27/04/2017 Put 5.000 0.045 0.045 0.000   0 0.045
OSHTT9 27/04/2017 Call 5.250 1.820 1.820 0.000   0 1.760
OSHTU9 27/04/2017 Put 5.250 0.065 0.065 0.000   0 0.070
OSHTV9 27/04/2017 Call 5.500 1.600 1.600 0.000   0 1.540
OSHTW9 27/04/2017 Put 5.500 0.095 0.095 0.000   0 0.100
OSHTX9 27/04/2017 Call 5.750 1.385 1.385 0.000   0 1.330
OSHU19 27/04/2017 Put 5.750 0.130 0.130 0.000   80 0.140
OSHU29 27/04/2017 Call 6.000 1.180 1.180 0.000   0 1.130
OSHU39 27/04/2017 Put 6.000 0.175 0.175 0.000   0 0.185
OSHU49 27/04/2017 Call 6.250 0.985 0.985 0.000   0 0.945
OSHU59 27/04/2017 Put 6.250 0.230 0.230 0.000   0 0.250
OSHU69 27/04/2017 Call 6.500 0.810 0.810 0.000   0 0.770
OSHU79 27/04/2017 Put 6.500 0.305 0.305 0.000   0 0.330
OSHU89 27/04/2017 Call 6.750 0.650 0.650 0.000   0 0.620
OSHU99 27/04/2017 Put 6.750 0.395 0.395 0.000   0 0.425
OSHUA9 27/04/2017 Call 7.000 0.515 0.515 0.000   0 0.485
OSHUB9 27/04/2017 Put 7.000 0.505 0.505 0.000   0 0.540
OSHUC9 27/04/2017 Call 7.250 0.395 0.395 0.000   450 0.375
OSHUD9 27/04/2017 Put 7.250 0.640 0.640 0.000   0 0.675
OSHUE9 27/04/2017 Call 7.500 0.300 0.300 0.000   900 0.280
OSHUF9 27/04/2017 Put 7.500 0.790 0.790 0.000   0 0.835
OSHUG9 27/04/2017 Call 7.750 0.225 0.225 0.000   1,750 0.210
OSHUH9 27/04/2017 Put 7.750 0.965 0.965 0.000   0 1.010
OSHUI9 27/04/2017 Call 8.000 0.165 0.165 0.000   850 0.155
OSHUJ9 27/04/2017 Put 8.000 1.155 1.155 0.000   0 1.200
OSHUK9 27/04/2017 Call 8.250 0.115 0.115 0.000   0 0.110
OSHUL9 27/04/2017 Put 8.250 1.360 1.360 0.000   0 1.410
OSHUR9 27/04/2017 Call 8.500 0.085 0.085 0.000   0 0.080
OSHUS9 27/04/2017 Put 8.500 1.575 1.575 0.000   0 1.630
OSHVC9 27/04/2017 Call 8.750 0.060 0.060 0.000   0 0.055
OSHVD9 27/04/2017 Put 8.750 1.800 1.800 0.000   0 1.860
OSHVE9 27/04/2017 Call 9.000 0.040 0.040 0.000   0 0.040
OSHVF9 27/04/2017 Put 9.000 2.030 2.030 0.000   0 2.090
OSHWB9 25/05/2017 Call 0.010 7.000 7.000 0.000   0 6.940
OSHWE9 25/05/2017 Call 4.900 2.165 2.165 0.000   0 2.105
OSHWF9 25/05/2017 Put 4.900 0.050 0.050 0.000   0 0.060
OSHWC9 25/05/2017 Call 5.000 2.070 2.070 0.000   0 2.010
OSHWD9 25/05/2017 Put 5.000 0.060 0.060 0.000   0 0.065
OSHVG9 25/05/2017 Call 5.250 1.845 1.845 0.000   0 1.785
OSHVH9 25/05/2017 Put 5.250 0.085 0.085 0.000   0 0.095
OSHVI9 25/05/2017 Call 5.500 1.625 1.625 0.000   0 1.570
OSHVJ9 25/05/2017 Put 5.500 0.120 0.120 0.000   0 0.130
OSHVK9 25/05/2017 Call 5.750 1.415 1.415 0.000   0 1.365
OSHVL9 25/05/2017 Put 5.750 0.160 0.160 0.000   0 0.170
OSHVM9 25/05/2017 Call 6.000 1.220 1.220 0.000   0 1.170
OSHVN9 25/05/2017 Put 6.000 0.210 0.210 0.000   0 0.225
OSHVO9 25/05/2017 Call 6.250 1.035 1.035 0.000   0 0.990
OSHVP9 25/05/2017 Put 6.250 0.270 0.270 0.000   0 0.290
OSHVQ9 25/05/2017 Call 6.500 0.865 0.865 0.000   0 0.825
OSHVR9 25/05/2017 Put 6.500 0.350 0.350 0.000   0 0.370
OSHVS9 25/05/2017 Call 6.750 0.710 0.710 0.000   0 0.675
OSHVT9 25/05/2017 Put 6.750 0.445 0.445 0.000   15 0.470
OSHVU9 25/05/2017 Call 7.000 0.570 0.570 0.000   0 0.540
OSHVV9 25/05/2017 Put 7.000 0.555 0.555 0.000   0 0.585
OSHVW9 25/05/2017 Call 7.250 0.450 0.450 0.000   0 0.425
OSHVX9 25/05/2017 Put 7.250 0.685 0.685 0.000   0 0.720
OSHVY9 25/05/2017 Call 7.500 0.355 0.355 0.000   0 0.330
OSHVZ9 25/05/2017 Put 7.500 0.835 0.835 0.000   0 0.875
OSHW19 25/05/2017 Call 7.750 0.275 0.275 0.000   0 0.255
OSHW29 25/05/2017 Put 7.750 1.005 1.005 0.000   0 1.045
OSHW39 25/05/2017 Call 8.000 0.210 0.210 0.000   600 0.195
OSHW49 25/05/2017 Put 8.000 1.190 1.190 0.000   0 1.230
OSHW59 25/05/2017 Call 8.250 0.155 0.155 0.000   750 0.145
OSHW69 25/05/2017 Put 8.250 1.390 1.390 0.000   0 1.435
OSHW79 25/05/2017 Call 8.500 0.115 0.115 0.000   0 0.110
OSHW89 25/05/2017 Put 8.500 1.600 1.600 0.000   0 1.645
OSHW99 25/05/2017 Call 8.750 0.080 0.080 0.000   0 0.080
OSHWA9 25/05/2017 Put 8.750 1.810 1.810 0.000   0 1.870
OSHM69 29/06/2017 Call 0.010 7.020 7.020 0.000   0 6.955
OSHZ48 29/06/2017 Call 4.400 2.640 2.640 0.000   0 2.575
OSHZ58 29/06/2017 Put 4.400 0.025 0.025 0.000   0 0.035
OSHYD8 29/06/2017 Call 4.600 2.455 2.455 0.000   0 2.395
OSHYE8 29/06/2017 Put 4.600 0.035 0.035 0.000   0 0.055
OSHY78 29/06/2017 Call 4.800 2.270 2.270 0.000   0 2.215
OSHY88 29/06/2017 Put 4.800 0.050 0.050 0.000   0 0.075
OSHM99 29/06/2017 Call 4.900 2.180 2.180 0.000   0 2.125
OSHMA9 29/06/2017 Put 4.900 0.065 0.065 0.000   0 0.080
OSHYB8 29/06/2017 Call 5.000 2.095 2.095 0.000   0 2.040
OSHYC8 29/06/2017 Put 5.000 0.075 0.075 0.000   0 0.095
OSHLC9 29/06/2017 Call 5.250 1.880 1.880 0.000   0 1.820
OSHLD9 29/06/2017 Put 5.250 0.105 0.105 0.000   0 0.120
OSHY98 29/06/2017 Call 5.500 1.670 1.670 0.000   0 1.610
OSHYA8 29/06/2017 Put 5.500 0.145 0.145 0.000   798 0.160
OSHLG9 29/06/2017 Call 5.750 1.465 1.465 0.000   0 1.410
OSHLH9 29/06/2017 Put 5.750 0.190 0.190 0.000   0 0.210
OSHY38 29/06/2017 Call 6.000 1.270 1.270 0.000   0 1.220
OSHY48 29/06/2017 Put 6.000 0.245 0.245 0.000   579 0.265
OSHLA9 29/06/2017 Call 6.250 1.090 1.090 0.000   0 1.045
OSHLB9 29/06/2017 Put 6.250 0.310 0.310 0.000   800 0.335
OSHXY8 29/06/2017 Call 6.500 0.925 0.925 0.000   0 0.885
OSHXZ8 29/06/2017 Put 6.500 0.395 0.395 0.000   20 0.420
OSHLK9 29/06/2017 Call 6.750 0.770 0.770 0.000   0 0.735
OSHLL9 29/06/2017 Put 6.750 0.490 0.490 0.000   0 0.520
OSHY58 29/06/2017 Call 7.000 0.635 0.635 0.000   25,200 0.605
OSHY68 29/06/2017 Put 7.000 0.600 0.600 0.000   0 0.640
OSHL89 29/06/2017 Call 7.250 0.515 0.515 0.000   10 0.490
OSHL99 29/06/2017 Put 7.250 0.730 0.730 0.000   0 0.770
OSHXV8 29/06/2017 Call 7.500 0.415 0.415 0.000   0 0.390
OSHXW8 29/06/2017 Put 7.500 0.880 0.880 0.000   0 0.925
OSHLI9 29/06/2017 Call 7.750 0.330 0.330 0.000   227 0.310
OSHLJ9 29/06/2017 Put 7.750 1.045 1.045 0.000   0 1.095
OSHY18 29/06/2017 Call 8.000 0.255 0.255 0.000   450 0.245
OSHY28 29/06/2017 Put 8.000 1.225 1.225 0.000   0 1.275
OSHLE9 29/06/2017 Call 8.250 0.200 0.200 0.000   400 0.190
OSHLF9 29/06/2017 Put 8.250 1.420 1.420 0.000   0 1.470
OSHYM8 29/06/2017 Call 8.500 0.150 0.150 0.000   25,150 0.145
OSHYN8 29/06/2017 Put 8.500 1.625 1.625 0.000   0 1.680
OSHMH9 29/06/2017 Call 8.750 0.115 0.115 0.000   150 0.110
OSHMI9 29/06/2017 Put 8.750 1.845 1.845 0.000   0 1.895
OSHYO8 29/06/2017 Call 9.000 0.090 0.090 0.000   314 0.085
OSHYP8 29/06/2017 Put 9.000 2.075 2.075 0.000   0 2.120
OSHMZ9 29/06/2017 Call 9.250 0.065 0.065 0.000   0 0.065
OSHN19 29/06/2017 Put 9.250 2.315 2.315 0.000   0 2.350
OSHC89 29/06/2017 Call 9.500 0.050 0.050 0.000   302 0.050
OSHC99 29/06/2017 Put 9.500 2.565 2.565 0.000   0 2.585
OSHT69 28/09/2017 Call 0.010 6.995 6.995 0.000   0 6.935
OSHFQ9 28/09/2017 Call 4.600 2.500 2.500 0.000   0 2.450
OSHFR9 28/09/2017 Put 4.600 0.090 0.090 0.000   0 0.105
OSHEZ9 28/09/2017 Call 4.800 2.325 2.325 0.000   0 2.275
OSHF19 28/09/2017 Put 4.800 0.115 0.115 0.000   0 0.125
OSHUM9 28/09/2017 Call 4.900 2.240 2.240 0.000   0 2.185
OSHUN9 28/09/2017 Put 4.900 0.130 0.130 0.000   0 0.140
OSHEX9 28/09/2017 Call 5.000 2.155 2.155 0.000   0 2.105
OSHEY9 28/09/2017 Put 5.000 0.140 0.140 0.000   0 0.155
OSHSL9 28/09/2017 Call 5.250 1.950 1.950 0.000   0 1.895
OSHSM9 28/09/2017 Put 5.250 0.185 0.185 0.000   2 0.195
OSHEN9 28/09/2017 Call 5.500 1.750 1.750 0.000   0 1.700
OSHEO9 28/09/2017 Put 5.500 0.230 0.230 0.000   0 0.245
OSHSH9 28/09/2017 Call 5.750 1.560 1.560 0.000   0 1.510
OSHSI9 28/09/2017 Put 5.750 0.285 0.285 0.000   0 0.300
OSHF29 28/09/2017 Call 6.000 1.380 1.380 0.000   0 1.335
OSHF39 28/09/2017 Put 6.000 0.355 0.355 0.000   10 0.370
OSHS99 28/09/2017 Call 6.250 1.210 1.210 0.000   0 1.165
OSHSA9 28/09/2017 Put 6.250 0.430 0.430 0.000   0 0.450
OSHEP9 28/09/2017 Call 6.500 1.050 1.050 0.000   0 1.010
OSHEQ9 28/09/2017 Put 6.500 0.515 0.515 0.000   0 0.540
OSHSJ9 28/09/2017 Call 6.750 0.905 0.905 0.000   0 0.870
OSHSK9 28/09/2017 Put 6.750 0.620 0.620 0.000   0 0.650
OSHEV9 28/09/2017 Call 7.000 0.770 0.770 0.000   10 0.740
OSHEW9 28/09/2017 Put 7.000 0.735 0.735 0.000   0 0.770
OSHS79 28/09/2017 Call 7.250 0.655 0.655 0.000   0 0.625
OSHS89 28/09/2017 Put 7.250 0.860 0.860 0.000   0 0.900
OSHER9 28/09/2017 Call 7.500 0.550 0.550 0.000   0 0.525
OSHES9 28/09/2017 Put 7.500 1.005 1.005 0.000   0 1.045
OSHSF9 28/09/2017 Call 7.750 0.460 0.460 0.000   0 0.440
OSHSG9 28/09/2017 Put 7.750 1.160 1.160 0.000   0 1.205
OSHEL9 28/09/2017 Call 8.000 0.380 0.380 0.000   0 0.360
OSHEM9 28/09/2017 Put 8.000 1.330 1.330 0.000   0 1.375
OSHSB9 28/09/2017 Call 8.250 0.315 0.315 0.000   0 0.300
OSHSC9 28/09/2017 Put 8.250 1.515 1.515 0.000   0 1.560
OSHET9 28/09/2017 Call 8.500 0.255 0.255 0.000   200 0.245
OSHEU9 28/09/2017 Put 8.500 1.705 1.705 0.000   0 1.755
OSHSD9 28/09/2017 Call 8.750 0.205 0.205 0.000   0 0.200
OSHSE9 28/09/2017 Put 8.750 1.910 1.910 0.000   0 1.960
OSHF99 28/09/2017 Call 9.000 0.165 0.165 0.000   0 0.160
OSHFF9 28/09/2017 Put 9.000 2.120 2.120 0.000   0 2.185
OSHTH9 28/09/2017 Call 9.250 0.125 0.125 0.000   0 0.130
OSHTI9 28/09/2017 Put 9.250 2.335 2.335 0.000   0 2.415
OSHMP9 28/09/2017 Call 9.500 0.100 0.100 0.000   200 0.100
OSHMQ9 28/09/2017 Put 9.500 2.550 2.550 0.000   0 2.655
OSHM49 21/12/2017 Call 4.800 2.335 2.335 0.000   0 2.290
OSHM59 21/12/2017 Put 4.800 0.125 0.125 0.000   0 0.135
OSHM29 21/12/2017 Call 5.000 2.170 2.170 0.000   0 2.125
OSHM39 21/12/2017 Put 5.000 0.155 0.155 0.000   0 0.165
OSHLS9 21/12/2017 Call 5.500 1.775 1.775 0.000   0 1.730
OSHLT9 21/12/2017 Put 5.500 0.255 0.255 0.000   0 0.270
OSHLZ9 21/12/2017 Call 6.000 1.420 1.420 0.000   0 1.380
OSHM19 21/12/2017 Put 6.000 0.395 0.395 0.000   0 0.410
OSHLQ9 21/12/2017 Call 6.500 1.110 1.110 0.000   0 1.075
OSHLR9 21/12/2017 Put 6.500 0.570 0.570 0.000   41 0.595
OSHLU9 21/12/2017 Call 7.000 0.850 0.850 0.000   27,000 0.820
OSHLW9 21/12/2017 Put 7.000 0.800 0.800 0.000   20 0.830
OSHLM9 21/12/2017 Call 7.500 0.635 0.635 0.000   0 0.605
OSHLN9 21/12/2017 Put 7.500 1.075 1.075 0.000   0 1.110
OSHLX9 21/12/2017 Call 8.000 0.455 0.455 0.000   0 0.435
OSHLY9 21/12/2017 Put 8.000 1.390 1.390 0.000   0 1.430
OSHLO9 21/12/2017 Call 8.500 0.320 0.320 0.000   27,000 0.305
OSHLP9 21/12/2017 Put 8.500 1.750 1.750 0.000   0 1.795
OSHMF9 21/12/2017 Call 9.000 0.220 0.220 0.000   200 0.205
OSHMG9 21/12/2017 Put 9.000 2.150 2.150 0.000   0 2.200
OSHMR9 21/12/2017 Call 9.500 0.150 0.150 0.000   40 0.130
OSHMS9 21/12/2017 Put 9.500 2.580 2.580 0.000   0 2.635
OSHUO9 28/03/2018 Call 4.800 2.400 2.400 0.000   0 2.355
OSHUP9 28/03/2018 Put 4.800 0.175 0.175 0.000   0 0.185
OSHT29 28/03/2018 Call 5.000 2.245 2.245 0.000   0 2.200
OSHT39 28/03/2018 Put 5.000 0.210 0.210 0.000   0 0.220
OSHSN9 28/03/2018 Call 5.500 1.870 1.870 0.000   0 1.825
OSHSO9 28/03/2018 Put 5.500 0.320 0.320 0.000   0 0.335
OSHT49 28/03/2018 Call 6.000 1.530 1.530 0.000   0 1.490
OSHT59 28/03/2018 Put 6.000 0.470 0.470 0.000   0 0.485
OSHSP9 28/03/2018 Call 6.500 1.230 1.230 0.000   200 1.190
OSHSQ9 28/03/2018 Put 6.500 0.655 0.655 0.000   0 0.675
OSHSZ9 28/03/2018 Call 7.000 0.970 0.970 0.000   0 0.935
OSHT19 28/03/2018 Put 7.000 0.885 0.885 0.000   0 0.910
OSHSR9 28/03/2018 Call 7.500 0.745 0.745 0.000   0 0.715
OSHSS9 28/03/2018 Put 7.500 1.150 1.150 0.000   200 1.190
OSHSX9 28/03/2018 Call 8.000 0.565 0.565 0.000   0 0.540
OSHSY9 28/03/2018 Put 8.000 1.465 1.465 0.000   0 1.505
OSHST9 28/03/2018 Call 8.500 0.415 0.415 0.000   0 0.395
OSHSU9 28/03/2018 Put 8.500 1.815 1.815 0.000   0 1.860
OSHSV9 28/03/2018 Call 9.000 0.305 0.305 0.000   0 0.285
OSHSW9 28/03/2018 Put 9.000 2.205 2.205 0.000   0 2.245
OSHTD9 28/03/2018 Call 9.500 0.220 0.220 0.000   0 0.195
OSHTE9 28/03/2018 Put 9.500 2.630 2.630 0.000   0 2.670

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.