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 7.030 Up 0.040 7.010 7.100 7.050 7.090 6.990 2,810,966 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHVH8 26/05/2016 Call 0.010 7.030 7.030 0.000   0 7.030
OSHX88 26/05/2016 Call 4.600 2.440 2.440 0.000   0 2.440
OSHX98 26/05/2016 Put 4.600 0.000 0.000 0.000   0 0.000
OSHXA8 26/05/2016 Call 4.700 2.340 2.340 0.000   0 2.340
OSHXB8 26/05/2016 Put 4.700 0.000 0.000 0.000   0 0.000
OSHWH8 26/05/2016 Call 4.800 2.240 2.240 0.000   0 2.240
OSHWI8 26/05/2016 Put 4.800 0.000 0.000 0.000   0 0.000
OSHWB8 26/05/2016 Call 4.900 2.140 2.140 0.000   0 2.140
OSHWC8 26/05/2016 Put 4.900 0.000 0.000 0.000   0 0.000
OSHWF8 26/05/2016 Call 5.000 2.040 2.040 0.000   0 2.040
OSHWG8 26/05/2016 Put 5.000 0.000 0.000 0.000   0 0.000
OSHWJ8 26/05/2016 Call 5.250 1.795 1.795 0.000   0 1.795
OSHWK8 26/05/2016 Put 5.250 0.001 0.001 0.000   0 0.001
OSHWD8 26/05/2016 Call 5.500 1.550 1.550 0.000   0 1.550
OSHWE8 26/05/2016 Put 5.500 0.003 0.003 0.000   0 0.003
OSHFS9 26/05/2016 Call 5.510 1.540 1.540 0.000   0 1.540
OSHFT9 26/05/2016 Put 5.510 0.003 0.003 0.000   0 0.003
OSHVQ8 26/05/2016 Call 5.750 1.305 1.305 0.000   0 1.305
OSHVR8 26/05/2016 Put 5.750 0.008 0.008 0.000   0 0.008
OSHFV9 26/05/2016 Call 5.760 1.295 1.295 0.000   0 1.295
OSHFU9 26/05/2016 Put 5.760 0.009 0.009 0.000   0 0.009
OSHVO8 26/05/2016 Call 6.000 1.070 1.070 0.000   0 1.070
OSHVP8 26/05/2016 Put 6.000 0.020 0.020 0.000   0 0.020
OSHFW9 26/05/2016 Call 6.010 1.060 1.060 0.000   0 1.060
OSHFX9 26/05/2016 Put 6.010 0.020 0.020 0.000   0 0.020
OSHVM8 26/05/2016 Call 6.250 0.845 0.845 0.000   0 0.845
OSHVN8 26/05/2016 Put 6.250 0.045 0.045 0.000   0 0.045
OSHG59 26/05/2016 Call 6.260 0.835 0.835 0.000   0 0.835
OSHG69 26/05/2016 Put 6.260 0.045 0.045 0.000   0 0.045
OSHVF8 26/05/2016 Call 6.500 0.635 0.635 0.000   0 0.635
OSHVG8 26/05/2016 Put 6.500 0.085 0.085 0.000   0 0.085
OSHG89 26/05/2016 Call 6.510 0.625 0.625 0.000   0 0.625
OSHG79 26/05/2016 Put 6.510 0.090 0.090 0.000   0 0.090
OSHUU8 26/05/2016 Call 6.750 0.445 0.445 0.450 20 0 0.445
OSHUV8 26/05/2016 Put 6.750 0.155 0.155 0.000   0 0.155
OSHF59 26/05/2016 Call 6.760 0.440 0.440 0.000   0 0.440
OSHF69 26/05/2016 Put 6.760 0.155 0.155 0.000   0 0.155
OSHUM8 26/05/2016 Call 7.000 0.290 0.290 0.290 35 0 0.290
OSHUN8 26/05/2016 Put 7.000 0.255 0.255 0.000   0 0.255
OSHGK9 26/05/2016 Call 7.010 0.285 0.285 0.295 45 0 0.285
OSHG99 26/05/2016 Put 7.010 0.260 0.260 0.000   0 0.260
OSHV78 26/05/2016 Call 7.250 0.170 0.170 0.160 275 0 0.170
OSHV88 26/05/2016 Put 7.250 0.395 0.395 0.000   0 0.395
OSHBR9 26/05/2016 Call 7.260 0.165 0.165 0.000   0 0.165
OSHBS9 26/05/2016 Put 7.260 0.400 0.400 0.000   0 0.400
OSHVD8 26/05/2016 Call 7.500 0.090 0.090 0.085 269 0 0.090
OSHVE8 26/05/2016 Put 7.500 0.575 0.575 0.000   0 0.575
OSHBU9 26/05/2016 Call 7.510 0.090 0.090 0.000   0 0.090
OSHBT9 26/05/2016 Put 7.510 0.580 0.580 0.000   0 0.580
OSHUW8 26/05/2016 Call 7.750 0.045 0.045 0.050 100 0 0.045
OSHUX8 26/05/2016 Put 7.750 0.780 0.780 0.000   0 0.780
OSHGL9 26/05/2016 Call 7.760 0.045 0.045 0.000   0 0.045
OSHGM9 26/05/2016 Put 7.760 0.785 0.785 0.000   0 0.785
OSHUK8 26/05/2016 Call 8.000 0.020 0.020 0.000   0 0.020
OSHUL8 26/05/2016 Put 8.000 1.000 1.000 0.000   0 1.000
OSHF89 26/05/2016 Call 8.010 0.020 0.020 0.000   0 0.020
OSHF79 26/05/2016 Put 8.010 1.010 1.010 0.000   0 1.010
OSHV58 26/05/2016 Call 8.250 0.009 0.009 0.000   0 0.009
OSHV68 26/05/2016 Put 8.250 1.240 1.240 0.000   0 1.240
OSHGO9 26/05/2016 Call 8.260 0.009 0.009 0.000   0 0.009
OSHGN9 26/05/2016 Put 8.260 1.245 1.245 0.000   0 1.245
OSHV18 26/05/2016 Call 8.500 0.004 0.004 0.000   0 0.004
OSHV28 26/05/2016 Put 8.500 1.480 1.480 0.000   0 1.480
OSHUO8 26/05/2016 Call 8.750 0.001 0.001 0.000   0 0.001
OSHUP8 26/05/2016 Put 8.750 1.725 1.725 0.000   0 1.725
OSHV98 26/05/2016 Call 9.000 0.001 0.001 0.000   0 0.001
OSHVA8 26/05/2016 Put 9.000 1.975 1.975 0.000   0 1.975
OSHVB8 26/05/2016 Call 9.250 0.000 0.000 0.000   0 0.000
OSHVC8 26/05/2016 Put 9.250 2.225 2.225 0.000   0 2.225
OSHDX9 26/05/2016 Call 9.260 0.000 0.000 0.000   0 0.000
OSHDY9 26/05/2016 Put 9.260 2.225 2.225 0.000   0 2.225
OSHUY8 26/05/2016 Call 9.500 0.000 0.000 0.000   0 0.000
OSHUZ8 26/05/2016 Put 9.500 2.475 2.475 0.000   0 2.475
OSHUQ8 26/05/2016 Call 9.750 0.000 0.000 0.000   0 0.000
OSHUR8 26/05/2016 Put 9.750 2.725 2.725 0.000   0 2.725
OSHV38 26/05/2016 Call 10.000 0.000 0.000 0.000   0 0.000
OSHV48 26/05/2016 Put 10.000 2.975 2.975 0.000   0 2.975
OSHJJ8 23/06/2016 Call 0.010 7.040 7.040 0.000   0 7.040
OSHNQ8 23/06/2016 Call 4.570 2.475 2.475 0.000   0 2.475
OSHNR8 23/06/2016 Put 4.570 0.002 0.002 0.000   0 0.002
OSHNS8 23/06/2016 Call 4.670 2.380 2.380 0.000   0 2.380
OSHNT8 23/06/2016 Put 4.670 0.003 0.003 0.000   0 0.003
OSHMH8 23/06/2016 Call 4.770 2.285 2.285 0.000   0 2.285
OSHMI8 23/06/2016 Put 4.770 0.004 0.004 0.000   0 0.004
OSHLW8 23/06/2016 Call 4.870 2.190 2.190 0.000   0 2.190
OSHLX8 23/06/2016 Put 4.870 0.006 0.006 0.000   0 0.006
OSHWL7 23/06/2016 Call 4.970 2.095 2.095 0.000   0 2.095
OSHWM7 23/06/2016 Put 4.970 0.008 0.008 0.000   0 0.008
OSHJQ8 23/06/2016 Call 5.220 1.850 1.850 0.000   0 1.850
OSHJR8 23/06/2016 Put 5.220 0.015 0.015 0.000   0 0.015
OSHVR7 23/06/2016 Call 5.460 1.625 1.625 0.000   0 1.625
OSHVS7 23/06/2016 Put 5.460 0.030 0.030 0.000   0 0.030
OSHFY9 23/06/2016 Call 5.470 1.615 1.615 0.000   0 1.615
OSHFZ9 23/06/2016 Put 5.470 0.030 0.030 0.000   0 0.030
OSHJ58 23/06/2016 Call 5.710 1.395 1.395 0.000   0 1.395
OSHJ68 23/06/2016 Put 5.710 0.050 0.050 0.000   0 0.050
OSHG29 23/06/2016 Call 5.720 1.385 1.385 0.000   0 1.385
OSHG19 23/06/2016 Put 5.720 0.050 0.050 0.000   0 0.050
OSHGS9 23/06/2016 Call 5.960 1.170 1.170 0.000   0 1.170
OSHGT9 23/06/2016 Put 5.960 0.075 0.075 0.000   0 0.075
OSHG39 23/06/2016 Call 5.970 1.160 1.160 0.000   0 1.160
OSHG49 23/06/2016 Put 5.970 0.075 0.075 0.000   0 0.075
OSHJ18 23/06/2016 Call 6.210 0.955 0.955 0.000   0 0.955
OSHJ28 23/06/2016 Put 6.210 0.115 0.115 0.000   0 0.115
OSHVT7 23/06/2016 Call 6.460 0.760 0.760 0.000   0 0.760
OSHVU7 23/06/2016 Put 6.460 0.165 0.165 0.150 400 0 0.165
OSHIS8 23/06/2016 Call 6.710 0.585 0.585 0.000   0 0.585
OSHIT8 23/06/2016 Put 6.710 0.240 0.240 0.000   0 0.240
OSHW27 23/06/2016 Call 6.960 0.430 0.430 0.000   0 0.430
OSHW37 23/06/2016 Put 6.960 0.335 0.335 0.000   0 0.335
OSHBY9 23/06/2016 Call 6.970 0.420 0.420 0.000   0 0.420
OSHBX9 23/06/2016 Put 6.970 0.340 0.340 0.000   0 0.340
OSHIY8 23/06/2016 Call 7.200 0.305 0.305 0.280 90 0 0.305
OSHIZ8 23/06/2016 Put 7.200 0.455 0.455 0.000   0 0.455
OSHBV9 23/06/2016 Call 7.210 0.300 0.300 0.000   0 0.300
OSHBW9 23/06/2016 Put 7.210 0.460 0.460 0.000   0 0.460
OSHVV7 23/06/2016 Call 7.450 0.205 0.205 0.180 55 0 0.205
OSHVW7 23/06/2016 Put 7.450 0.605 0.605 0.000   0 0.605
OSHIQ8 23/06/2016 Call 7.700 0.130 0.130 0.000   0 0.130
OSHIR8 23/06/2016 Put 7.700 0.785 0.785 0.000   0 0.785
OSHVX7 23/06/2016 Call 7.950 0.080 0.080 0.000   0 0.080
OSHVY7 23/06/2016 Put 7.950 0.990 0.990 0.000   0 0.990
OSHJ38 23/06/2016 Call 8.200 0.045 0.045 0.000   0 0.045
OSHJ48 23/06/2016 Put 8.200 1.210 1.210 0.000   0 1.210
OSHGQ9 23/06/2016 Call 8.210 0.045 0.045 0.000   0 0.045
OSHGP9 23/06/2016 Put 8.210 1.210 1.210 0.000   0 1.210
OSHW67 23/06/2016 Call 8.450 0.025 0.025 0.000   0 0.025
OSHW77 23/06/2016 Put 8.450 1.445 1.445 0.000   0 1.445
OSHIU8 23/06/2016 Call 8.690 0.015 0.015 0.000   0 0.015
OSHIV8 23/06/2016 Put 8.690 1.675 1.675 0.000   0 1.675
OSHVZ7 23/06/2016 Call 8.940 0.008 0.008 0.000   0 0.008
OSHW17 23/06/2016 Put 8.940 1.920 1.920 0.000   0 1.920
OSHIW8 23/06/2016 Call 9.190 0.005 0.005 0.000   0 0.005
OSHIX8 23/06/2016 Put 9.190 2.170 2.170 0.000   0 2.170
OSHXF8 23/06/2016 Call 9.200 0.005 0.005 0.000   0 0.005
OSHXG8 23/06/2016 Put 9.200 2.165 2.165 0.000   0 2.165
OSHW47 23/06/2016 Call 9.440 0.002 0.002 0.000   0 0.002
OSHW57 23/06/2016 Put 9.440 2.420 2.420 0.000   0 2.420
OSHQX8 23/06/2016 Call 9.690 0.001 0.001 0.000   0 0.001
OSHQY8 23/06/2016 Put 9.690 2.665 2.665 0.000   0 2.665
OSHWH7 23/06/2016 Call 9.940 0.001 0.001 0.000   0 0.001
OSHWI7 23/06/2016 Put 9.940 2.915 2.915 0.000   0 2.915
OSHUE8 23/06/2016 Call 10.180 0.000 0.000 0.000   0 0.000
OSHUF8 23/06/2016 Put 10.180 3.155 3.155 0.000   0 3.155
OSHWV8 23/06/2016 Call 10.190 0.000 0.000 0.000   0 0.000
OSHWW8 23/06/2016 Put 10.190 3.145 3.145 0.000   0 3.145
OSHY87 23/06/2016 Call 10.430 0.000 0.000 0.000   0 0.000
OSHY97 23/06/2016 Put 10.430 3.400 3.400 0.000   0 3.400
OSHWY8 23/06/2016 Call 10.440 0.000 0.000 0.000   0 0.000
OSHWX8 23/06/2016 Put 10.440 3.390 3.390 0.000   0 3.390
OSHB89 28/07/2016 Call 0.010 7.060 7.060 0.000   0 7.060
OSHB29 28/07/2016 Call 4.700 2.385 2.385 0.000   0 2.385
OSHB39 28/07/2016 Put 4.700 0.015 0.015 0.000   0 0.015
OSHZQ8 28/07/2016 Call 4.800 2.285 2.285 0.000   0 2.285
OSHZR8 28/07/2016 Put 4.800 0.020 0.020 0.000   0 0.020
OSHZY8 28/07/2016 Call 4.900 2.190 2.190 0.000   0 2.190
OSHB19 28/07/2016 Put 4.900 0.025 0.025 0.000   0 0.025
OSHZM8 28/07/2016 Call 5.000 2.090 2.090 0.000   0 2.090
OSHZN8 28/07/2016 Put 5.000 0.035 0.035 0.000   0 0.035
OSHZU8 28/07/2016 Call 5.250 1.855 1.855 0.000   0 1.855
OSHZV8 28/07/2016 Put 5.250 0.050 0.050 0.000   0 0.050
OSHZE8 28/07/2016 Call 5.500 1.625 1.625 0.000   0 1.625
OSHZF8 28/07/2016 Put 5.500 0.075 0.075 0.000   0 0.075
OSHZI8 28/07/2016 Call 5.750 1.405 1.405 0.000   0 1.405
OSHZJ8 28/07/2016 Put 5.750 0.100 0.100 0.000   0 0.100
OSHB69 28/07/2016 Call 6.000 1.195 1.195 0.000   0 1.195
OSHB79 28/07/2016 Put 6.000 0.140 0.140 0.000   0 0.140
OSHZS8 28/07/2016 Call 6.250 1.000 1.000 0.000   0 1.000
OSHZT8 28/07/2016 Put 6.250 0.190 0.190 0.000   0 0.190
OSHZG8 28/07/2016 Call 6.500 0.815 0.815 0.000   0 0.815
OSHZH8 28/07/2016 Put 6.500 0.260 0.260 0.000   0 0.260
OSHZK8 28/07/2016 Call 6.750 0.650 0.650 0.000   0 0.650
OSHZL8 28/07/2016 Put 6.750 0.345 0.345 0.000   0 0.345
OSHB49 28/07/2016 Call 7.000 0.505 0.505 0.000   0 0.505
OSHB59 28/07/2016 Put 7.000 0.445 0.445 0.000   0 0.445
OSHZW8 28/07/2016 Call 7.250 0.380 0.380 0.370 318 0 0.380
OSHZX8 28/07/2016 Put 7.250 0.575 0.575 0.000   0 0.575
OSHZC8 28/07/2016 Call 7.500 0.280 0.280 0.000   0 0.280
OSHZD8 28/07/2016 Put 7.500 0.720 0.720 0.000   0 0.720
OSHZO8 28/07/2016 Call 7.750 0.200 0.200 0.000   0 0.200
OSHZP8 28/07/2016 Put 7.750 0.895 0.895 0.000   0 0.895
OSHB99 28/07/2016 Call 8.000 0.140 0.140 0.135 580 0 0.140
OSHBF9 28/07/2016 Put 8.000 1.085 1.085 0.000   0 1.085
OSHBG9 28/07/2016 Call 8.250 0.095 0.095 0.000   0 0.095
OSHBH9 28/07/2016 Put 8.250 1.290 1.290 0.000   0 1.290
OSHBK9 28/07/2016 Call 8.500 0.065 0.065 0.000   0 0.065
OSHBL9 28/07/2016 Put 8.500 1.510 1.510 0.000   0 1.510
OSHBZ9 28/07/2016 Call 8.750 0.045 0.045 0.000   0 0.045
OSHC19 28/07/2016 Put 8.750 1.740 1.740 0.000   0 1.740
OSHC49 28/07/2016 Call 9.000 0.030 0.030 0.000   0 0.030
OSHC59 28/07/2016 Put 9.000 1.980 1.980 0.000   0 1.980
OSHCF9 28/07/2016 Call 9.250 0.020 0.020 0.000   0 0.020
OSHCG9 28/07/2016 Put 9.250 2.225 2.225 0.000   0 2.225
OSHDO9 25/08/2016 Call 0.010 7.070 7.070 0.000   0 7.070
OSHFM9 25/08/2016 Call 4.700 2.400 2.400 0.000   0 2.400
OSHFN9 25/08/2016 Put 4.700 0.025 0.025 0.000   0 0.025
OSHFK9 25/08/2016 Call 4.800 2.310 2.310 0.000   0 2.310
OSHFL9 25/08/2016 Put 4.800 0.030 0.030 0.000   0 0.030
OSHFG9 25/08/2016 Call 4.900 2.215 2.215 0.000   0 2.215
OSHFH9 25/08/2016 Put 4.900 0.035 0.035 0.000   0 0.035
OSHCT9 25/08/2016 Call 5.000 2.120 2.120 0.000   0 2.120
OSHCU9 25/08/2016 Put 5.000 0.045 0.045 0.000   0 0.045
OSHCL9 25/08/2016 Call 5.250 1.890 1.890 0.000   0 1.890
OSHCM9 25/08/2016 Put 5.250 0.070 0.070 0.000   0 0.070
OSHD89 25/08/2016 Call 5.500 1.670 1.670 0.000   0 1.670
OSHD99 25/08/2016 Put 5.500 0.105 0.105 0.000   0 0.105
OSHCZ9 25/08/2016 Call 5.750 1.460 1.460 0.000   0 1.460
OSHD19 25/08/2016 Put 5.750 0.145 0.145 0.000   0 0.145
OSHCR9 25/08/2016 Call 6.000 1.255 1.255 0.000   0 1.255
OSHCS9 25/08/2016 Put 6.000 0.195 0.195 0.000   0 0.195
OSHCP9 25/08/2016 Call 6.250 1.065 1.065 0.000   0 1.065
OSHCQ9 25/08/2016 Put 6.250 0.250 0.250 0.000   0 0.250
OSHDM9 25/08/2016 Call 6.500 0.885 0.885 0.000   0 0.885
OSHDN9 25/08/2016 Put 6.500 0.320 0.320 0.000   0 0.320
OSHD69 25/08/2016 Call 6.750 0.720 0.720 0.000   0 0.720
OSHD79 25/08/2016 Put 6.750 0.405 0.405 0.000   0 0.405
OSHCX9 25/08/2016 Call 7.000 0.580 0.580 0.000   0 0.580
OSHCY9 25/08/2016 Put 7.000 0.510 0.510 0.000   0 0.510
OSHCN9 25/08/2016 Call 7.250 0.455 0.455 0.000   0 0.455
OSHCO9 25/08/2016 Put 7.250 0.635 0.635 0.000   0 0.635
OSHDK9 25/08/2016 Call 7.500 0.350 0.350 0.000   0 0.350
OSHDL9 25/08/2016 Put 7.500 0.780 0.780 0.000   0 0.780
OSHD49 25/08/2016 Call 7.750 0.265 0.265 0.000   0 0.265
OSHD59 25/08/2016 Put 7.750 0.945 0.945 0.000   0 0.945
OSHCV9 25/08/2016 Call 8.000 0.200 0.200 0.000   0 0.200
OSHCW9 25/08/2016 Put 8.000 1.130 1.130 0.000   0 1.130
OSHCJ9 25/08/2016 Call 8.250 0.145 0.145 0.000   0 0.145
OSHCK9 25/08/2016 Put 8.250 1.330 1.330 0.000   0 1.330
OSHD29 25/08/2016 Call 8.500 0.105 0.105 0.000   0 0.105
OSHD39 25/08/2016 Put 8.500 1.540 1.540 0.000   0 1.540
OSHDR9 25/08/2016 Call 8.750 0.075 0.075 0.000   0 0.075
OSHDS9 25/08/2016 Put 8.750 1.760 1.760 0.000   0 1.760
OSHDT9 25/08/2016 Call 9.000 0.055 0.055 0.000   0 0.055
OSHDU9 25/08/2016 Put 9.000 1.990 1.990 0.000   0 1.990
OSHDV9 25/08/2016 Call 9.250 0.040 0.040 0.000   0 0.040
OSHDW9 25/08/2016 Put 9.250 2.225 2.225 0.000   0 2.225
OSHS68 29/09/2016 Call 0.010 7.050 7.050 0.000   0 7.050
OSHMJ8 29/09/2016 Call 4.600 2.505 2.505 0.000   0 2.505
OSHMK8 29/09/2016 Put 4.600 0.065 0.065 0.000   0 0.065
OSHXC8 29/09/2016 Call 4.700 2.420 2.420 0.000   0 2.420
OSHXD8 29/09/2016 Put 4.700 0.075 0.075 0.000   0 0.075
OSHLD8 29/09/2016 Call 4.800 2.325 2.325 0.000   0 2.325
OSHLE8 29/09/2016 Put 4.800 0.080 0.080 0.000   0 0.080
OSHWN8 29/09/2016 Call 4.900 2.230 2.230 0.000   0 2.230
OSHWO8 29/09/2016 Put 4.900 0.085 0.085 0.000   0 0.085
OSHC98 29/09/2016 Call 5.000 2.140 2.140 0.000   0 2.140
OSHCF8 29/09/2016 Put 5.000 0.090 0.090 0.000   0 0.090
OSHWL8 29/09/2016 Call 5.250 1.915 1.915 0.000   0 1.915
OSHWM8 29/09/2016 Put 5.250 0.115 0.115 0.000   0 0.115
OSHBV8 29/09/2016 Call 5.500 1.700 1.700 0.000   0 1.700
OSHBW8 29/09/2016 Put 5.500 0.150 0.150 0.000   0 0.150
OSHS78 29/09/2016 Call 5.750 1.500 1.500 0.000   0 1.500
OSHS88 29/09/2016 Put 5.750 0.190 0.190 0.000   0 0.190
OSHBM8 29/09/2016 Call 6.000 1.305 1.305 0.000   0 1.305
OSHBO8 29/09/2016 Put 6.000 0.245 0.245 0.000   0 0.245
OSHR68 29/09/2016 Call 6.250 1.125 1.125 0.000   0 1.125
OSHR78 29/09/2016 Put 6.250 0.310 0.310 0.000   0 0.310
OSHBX8 29/09/2016 Call 6.500 0.960 0.960 0.000   0 0.960
OSHBY8 29/09/2016 Put 6.500 0.390 0.390 0.000   0 0.390
OSHRJ8 29/09/2016 Call 6.750 0.805 0.805 0.000   0 0.805
OSHRK8 29/09/2016 Put 6.750 0.490 0.490 0.000   0 0.490
OSHBI8 29/09/2016 Call 7.000 0.660 0.660 0.000   0 0.660
OSHBJ8 29/09/2016 Put 7.000 0.600 0.600 0.000   0 0.600
OSHR88 29/09/2016 Call 7.250 0.540 0.540 0.000   0 0.540
OSHR98 29/09/2016 Put 7.250 0.730 0.730 0.000   0 0.730
OSHBZ8 29/09/2016 Call 7.500 0.430 0.430 0.000   0 0.430
OSHC18 29/09/2016 Put 7.500 0.880 0.880 0.000   0 0.880
OSHRL8 29/09/2016 Call 7.750 0.340 0.340 0.000   0 0.340
OSHRM8 29/09/2016 Put 7.750 1.045 1.045 0.000   0 1.045
OSHBK8 29/09/2016 Call 8.000 0.265 0.265 0.250 100 0 0.265
OSHBL8 29/09/2016 Put 8.000 1.225 1.225 0.000   0 1.225
OSHRF8 29/09/2016 Call 8.250 0.200 0.200 0.000   0 0.200
OSHRG8 29/09/2016 Put 8.250 1.415 1.415 0.000   0 1.415
OSHBT8 29/09/2016 Call 8.500 0.155 0.155 0.000   0 0.155
OSHBU8 29/09/2016 Put 8.500 1.615 1.615 0.000   0 1.615
OSHR48 29/09/2016 Call 8.750 0.120 0.120 0.000   0 0.120
OSHR58 29/09/2016 Put 8.750 1.825 1.825 0.000   0 1.825
OSHBP8 29/09/2016 Call 9.000 0.090 0.090 0.000   0 0.090
OSHBQ8 29/09/2016 Put 9.000 2.040 2.040 0.000   0 2.040
OSHRH8 29/09/2016 Call 9.250 0.070 0.070 0.000   0 0.070
OSHRI8 29/09/2016 Put 9.250 2.265 2.265 0.000   0 2.265
OSHBR8 29/09/2016 Call 9.500 0.050 0.050 0.000   0 0.050
OSHBS8 29/09/2016 Put 9.500 2.495 2.495 0.000   0 2.495
OSHTV8 29/09/2016 Call 9.750 0.040 0.040 0.000   0 0.040
OSHTW8 29/09/2016 Put 9.750 2.735 2.735 0.000   0 2.735
OSHCO8 29/09/2016 Call 10.000 0.030 0.030 0.000   0 0.030
OSHCP8 29/09/2016 Put 10.000 2.980 2.980 0.000   0 2.980
OSHEI8 29/09/2016 Call 10.500 0.015 0.015 0.000   0 0.015
OSHEL8 29/09/2016 Put 10.500 3.475 3.475 0.000   0 3.475
OSHIV9 27/10/2016 Call 0.010 7.065 7.065 0.000   0 7.065
OSHI29 27/10/2016 Call 5.250 1.920 1.920 0.000   0 1.920
OSHI39 27/10/2016 Put 5.250 0.140 0.140 0.000   0 0.140
OSHIR9 27/10/2016 Call 5.500 1.720 1.720 0.000   0 1.720
OSHIS9 27/10/2016 Put 5.500 0.180 0.180 0.000   0 0.180
OSHI49 27/10/2016 Call 5.750 1.525 1.525 0.000   0 1.525
OSHI59 27/10/2016 Put 5.750 0.230 0.230 0.000   0 0.230
OSHGV9 27/10/2016 Call 6.000 1.340 1.340 0.000   0 1.340
OSHGW9 27/10/2016 Put 6.000 0.290 0.290 0.000   0 0.290
OSHIH9 27/10/2016 Call 6.250 1.165 1.165 0.000   0 1.165
OSHII9 27/10/2016 Put 6.250 0.360 0.360 0.000   0 0.360
OSHIT9 27/10/2016 Call 6.500 1.000 1.000 0.000   0 1.000
OSHIU9 27/10/2016 Put 6.500 0.445 0.445 0.000   0 0.445
OSHI69 27/10/2016 Call 6.750 0.850 0.850 0.000   0 0.850
OSHI79 27/10/2016 Put 6.750 0.545 0.545 0.000   0 0.545
OSHGX9 27/10/2016 Call 7.000 0.710 0.710 0.000   0 0.710
OSHGY9 27/10/2016 Put 7.000 0.655 0.655 0.000   0 0.655
OSHIJ9 27/10/2016 Call 7.250 0.590 0.590 0.000   0 0.590
OSHIK9 27/10/2016 Put 7.250 0.785 0.785 0.000   0 0.785
OSHIP9 27/10/2016 Call 7.500 0.480 0.480 0.000   0 0.480
OSHIQ9 27/10/2016 Put 7.500 0.925 0.925 0.000   0 0.925
OSHI89 27/10/2016 Call 7.750 0.390 0.390 0.000   0 0.390
OSHI99 27/10/2016 Put 7.750 1.080 1.080 0.000   0 1.080
OSHGZ9 27/10/2016 Call 8.000 0.305 0.305 0.000   0 0.305
OSHI19 27/10/2016 Put 8.000 1.250 1.250 0.000   0 1.250
OSHIL9 27/10/2016 Call 8.250 0.240 0.240 0.000   0 0.240
OSHIM9 27/10/2016 Put 8.250 1.435 1.435 0.000   0 1.435
OSHIN9 27/10/2016 Call 8.500 0.185 0.185 0.000   0 0.185
OSHIO9 27/10/2016 Put 8.500 1.635 1.635 0.000   0 1.635
OSHIF9 27/10/2016 Call 8.750 0.140 0.140 0.000   0 0.140
OSHIG9 27/10/2016 Put 8.750 1.835 1.835 0.000   0 1.835
OSHYF8 22/12/2016 Call 0.010 7.090 7.090 0.000   0 7.090
OSHML8 22/12/2016 Call 4.570 2.585 2.585 0.000   0 2.585
OSHMM8 22/12/2016 Put 4.570 0.120 0.120 0.000   0 0.120
OSHYG8 22/12/2016 Call 4.670 2.490 2.490 0.000   0 2.490
OSHYH8 22/12/2016 Put 4.670 0.110 0.110 0.000   0 0.110
OSHLF8 22/12/2016 Call 4.770 2.400 2.400 0.000   0 2.400
OSHLG8 22/12/2016 Put 4.770 0.125 0.125 0.000   0 0.125
OSHXR8 22/12/2016 Call 4.870 2.315 2.315 0.000   0 2.315
OSHXS8 22/12/2016 Put 4.870 0.140 0.140 0.000   0 0.140
OSHJK8 22/12/2016 Call 4.970 2.230 2.230 0.000   0 2.230
OSHJL8 22/12/2016 Put 4.970 0.155 0.155 0.000   0 0.155
OSHXP8 22/12/2016 Call 5.220 2.020 2.020 0.000   0 2.020
OSHXQ8 22/12/2016 Put 5.220 0.200 0.200 0.000   0 0.200
OSHJB8 22/12/2016 Call 5.460 1.825 1.825 0.000   0 1.825
OSHJC8 22/12/2016 Put 5.460 0.245 0.245 0.000   0 0.245
OSHXJ8 22/12/2016 Call 5.710 1.635 1.635 0.000   0 1.635
OSHXK8 22/12/2016 Put 5.710 0.300 0.300 0.000   0 0.300
OSHYQ8 22/12/2016 Call 5.720 1.625 1.625 0.000   0 1.625
OSHYR8 22/12/2016 Put 5.720 0.300 0.300 0.000   0 0.300
OSHJD8 22/12/2016 Call 5.960 1.450 1.450 0.000   0 1.450
OSHJE8 22/12/2016 Put 5.960 0.365 0.365 0.000   0 0.365
OSHXN8 22/12/2016 Call 6.210 1.275 1.275 0.000   0 1.275
OSHXO8 22/12/2016 Put 6.210 0.435 0.435 0.000   0 0.435
OSHJ78 22/12/2016 Call 6.460 1.120 1.120 0.000   0 1.120
OSHJ88 22/12/2016 Put 6.460 0.520 0.520 0.000   0 0.520
OSHXL8 22/12/2016 Call 6.710 0.970 0.970 0.000   0 0.970
OSHXM8 22/12/2016 Put 6.710 0.620 0.620 0.000   0 0.620
OSHFZ7 22/12/2016 Call 6.960 0.830 0.830 0.000   0 0.830
OSHFY7 22/12/2016 Put 6.960 0.725 0.725 0.000   0 0.725
OSHYT8 22/12/2016 Call 6.970 0.825 0.825 0.000   0 0.825
OSHYS8 22/12/2016 Put 6.970 0.725 0.725 0.000   0 0.725
OSHXT8 22/12/2016 Call 7.200 0.715 0.715 0.000   0 0.715
OSHXU8 22/12/2016 Put 7.200 0.845 0.845 0.000   0 0.845
OSHJ98 22/12/2016 Call 7.450 0.600 0.600 0.000   0 0.600
OSHJA8 22/12/2016 Put 7.450 0.980 0.980 0.000   0 0.980
OSHYU8 22/12/2016 Call 7.460 0.595 0.595 0.000   0 0.595
OSHYV8 22/12/2016 Put 7.460 0.975 0.975 0.000   0 0.975
OSHXH8 22/12/2016 Call 7.700 0.500 0.500 0.000   0 0.500
OSHXI8 22/12/2016 Put 7.700 1.130 1.130 0.000   0 1.130
OSHG17 22/12/2016 Call 7.950 0.420 0.420 0.000   0 0.420
OSHG27 22/12/2016 Put 7.950 1.295 1.295 0.000   0 1.295
OSHYX8 22/12/2016 Call 7.960 0.415 0.415 0.000   0 0.415
OSHYW8 22/12/2016 Put 7.960 1.280 1.280 0.000   0 1.280
OSHYK8 22/12/2016 Call 8.200 0.345 0.345 0.000   0 0.345
OSHYL8 22/12/2016 Put 8.200 1.465 1.465 0.000   0 1.465
OSHJF8 22/12/2016 Call 8.450 0.280 0.280 0.000   0 0.280
OSHJG8 22/12/2016 Put 8.450 1.655 1.655 0.000   0 1.655
OSHYZ8 22/12/2016 Call 8.460 0.280 0.280 0.000   0 0.280
OSHZ18 22/12/2016 Put 8.460 1.635 1.635 0.000   0 1.635
OSHC29 22/12/2016 Call 8.690 0.230 0.230 0.000   0 0.230
OSHC39 22/12/2016 Put 8.690 1.845 1.845 0.000   0 1.845
OSHTY9 22/12/2016 Call 8.940 0.190 0.190 0.000   0 0.190
OSHTZ9 22/12/2016 Put 8.940 2.050 2.050 0.000   0 2.050
OSHC69 22/12/2016 Call 9.190 0.155 0.155 0.000   0 0.155
OSHC79 22/12/2016 Put 9.190 2.270 2.270 0.000   0 2.270
OSHJH8 22/12/2016 Call 9.440 0.125 0.125 0.000   0 0.125
OSHJI8 22/12/2016 Put 9.440 2.495 2.495 0.000   0 2.495
OSHG47 22/12/2016 Call 9.940 0.085 0.085 0.000   0 0.085
OSHG37 22/12/2016 Put 9.940 2.960 2.960 0.000   0 2.960
OSHV79 22/12/2016 Call 10.430 0.060 0.060 0.000   0 0.060
OSHV89 22/12/2016 Put 10.430 3.425 3.425 0.000   0 3.425
OSHFU7 22/12/2016 Call 10.930 0.040 0.040 0.000   0 0.040
OSHFV7 22/12/2016 Put 10.930 3.915 3.915 0.000   0 3.915
OSHFX7 22/12/2016 Call 11.920 0.015 0.015 0.000   0 0.015
OSHFW7 22/12/2016 Put 11.920 4.900 4.900 0.000   0 4.900
OSHF49 30/03/2017 Call 0.010 7.085 7.085 0.000   0 7.085
OSHZ28 30/03/2017 Call 4.400 2.785 2.785 0.000   0 2.785
OSHZ38 30/03/2017 Put 4.400 0.135 0.135 0.000   0 0.135
OSHWT8 30/03/2017 Call 4.600 2.610 2.610 0.000   0 2.610
OSHWU8 30/03/2017 Put 4.600 0.160 0.160 0.000   0 0.160
OSHFO9 30/03/2017 Call 4.700 2.525 2.525 0.000   0 2.525
OSHFP9 30/03/2017 Put 4.700 0.180 0.180 0.000   0 0.180
OSHWP8 30/03/2017 Call 4.800 2.445 2.445 0.000   0 2.445
OSHWQ8 30/03/2017 Put 4.800 0.195 0.195 0.000   0 0.195
OSHFI9 30/03/2017 Call 4.900 2.360 2.360 0.000   0 2.360
OSHFJ9 30/03/2017 Put 4.900 0.215 0.215 0.000   0 0.215
OSHSH8 30/03/2017 Call 5.000 2.280 2.280 0.000   0 2.280
OSHSI8 30/03/2017 Put 5.000 0.235 0.235 0.000   0 0.235
OSHE89 30/03/2017 Call 5.250 2.080 2.080 0.000   0 2.080
OSHE99 30/03/2017 Put 5.250 0.290 0.290 0.000   0 0.290
OSHS98 30/03/2017 Call 5.500 1.890 1.890 0.000   0 1.890
OSHSA8 30/03/2017 Put 5.500 0.350 0.350 0.000   0 0.350
OSHEJ9 30/03/2017 Call 5.750 1.710 1.710 0.000   0 1.710
OSHEK9 30/03/2017 Put 5.750 0.420 0.420 0.000   0 0.420
OSHS28 30/03/2017 Call 6.000 1.535 1.535 0.000   0 1.535
OSHS38 30/03/2017 Put 6.000 0.495 0.495 0.000   0 0.495
OSHE49 30/03/2017 Call 6.250 1.375 1.375 0.000   0 1.375
OSHE59 30/03/2017 Put 6.250 0.585 0.585 0.000   0 0.585
OSHRR8 30/03/2017 Call 6.500 1.220 1.220 0.000   0 1.220
OSHRS8 30/03/2017 Put 6.500 0.675 0.675 0.000   0 0.675
OSHEH9 30/03/2017 Call 6.750 1.080 1.080 0.000   0 1.080
OSHEI9 30/03/2017 Put 6.750 0.780 0.780 0.000   0 0.780
OSHRZ8 30/03/2017 Call 7.000 0.950 0.950 0.000   0 0.950
OSHS18 30/03/2017 Put 7.000 0.885 0.885 0.000   0 0.885
OSHE29 30/03/2017 Call 7.250 0.830 0.830 0.000   0 0.830
OSHE39 30/03/2017 Put 7.250 1.010 1.010 0.000   0 1.010
OSHRP8 30/03/2017 Call 7.500 0.720 0.720 0.000   0 0.720
OSHRQ8 30/03/2017 Put 7.500 1.140 1.140 0.000   0 1.140
OSHEF9 30/03/2017 Call 7.750 0.620 0.620 0.000   0 0.620
OSHEG9 30/03/2017 Put 7.750 1.285 1.285 0.000   0 1.285
OSHRT8 30/03/2017 Call 8.000 0.530 0.530 0.000   0 0.530
OSHRU8 30/03/2017 Put 8.000 1.440 1.440 0.000   0 1.440
OSHE69 30/03/2017 Call 8.250 0.455 0.455 0.000   0 0.455
OSHE79 30/03/2017 Put 8.250 1.615 1.615 0.000   0 1.615
OSHS48 30/03/2017 Call 8.500 0.390 0.390 0.000   0 0.390
OSHS58 30/03/2017 Put 8.500 1.800 1.800 0.000   0 1.800
OSHGR9 30/03/2017 Call 8.750 0.330 0.330 0.000   0 0.330
OSHGU9 30/03/2017 Put 8.750 2.000 2.000 0.000   0 2.000
OSHRV8 30/03/2017 Call 9.000 0.285 0.285 0.000   0 0.285
OSHRW8 30/03/2017 Put 9.000 2.205 2.205 0.000   0 2.205
OSHRN8 30/03/2017 Call 9.500 0.210 0.210 0.000   0 0.210
OSHRO8 30/03/2017 Put 9.500 2.630 2.630 0.000   0 2.630
OSHRX8 30/03/2017 Call 10.000 0.150 0.150 0.000   0 0.150
OSHRY8 30/03/2017 Put 10.000 3.050 3.050 0.000   0 3.050
OSHUG8 30/03/2017 Call 10.500 0.095 0.095 0.000   0 0.095
OSHUH8 30/03/2017 Put 10.500 3.475 3.475 0.000   0 3.475
OSHZ48 29/06/2017 Call 4.400 2.845 2.845 0.000   0 2.845
OSHZ58 29/06/2017 Put 4.400 0.170 0.170 0.000   0 0.170
OSHYD8 29/06/2017 Call 4.600 2.670 2.670 0.000   0 2.670
OSHYE8 29/06/2017 Put 4.600 0.200 0.200 0.000   0 0.200
OSHY78 29/06/2017 Call 4.800 2.505 2.505 0.000   0 2.505
OSHY88 29/06/2017 Put 4.800 0.235 0.235 0.000   0 0.235
OSHYB8 29/06/2017 Call 5.000 2.340 2.340 0.000   0 2.340
OSHYC8 29/06/2017 Put 5.000 0.270 0.270 0.000   0 0.270
OSHY98 29/06/2017 Call 5.500 1.960 1.960 0.000   0 1.960
OSHYA8 29/06/2017 Put 5.500 0.390 0.390 0.000   0 0.390
OSHY38 29/06/2017 Call 6.000 1.610 1.610 0.000   0 1.610
OSHY48 29/06/2017 Put 6.000 0.540 0.540 0.000   0 0.540
OSHXY8 29/06/2017 Call 6.500 1.300 1.300 0.000   0 1.300
OSHXZ8 29/06/2017 Put 6.500 0.730 0.730 0.000   0 0.730
OSHY58 29/06/2017 Call 7.000 1.030 1.030 0.000   0 1.030
OSHY68 29/06/2017 Put 7.000 0.955 0.955 0.000   0 0.955
OSHXV8 29/06/2017 Call 7.500 0.795 0.795 0.000   0 0.795
OSHXW8 29/06/2017 Put 7.500 1.225 1.225 0.000   0 1.225
OSHY18 29/06/2017 Call 8.000 0.600 0.600 0.000   0 0.600
OSHY28 29/06/2017 Put 8.000 1.530 1.530 0.000   0 1.530
OSHYM8 29/06/2017 Call 8.500 0.445 0.445 0.000   0 0.445
OSHYN8 29/06/2017 Put 8.500 1.875 1.875 0.000   0 1.875
OSHYO8 29/06/2017 Call 9.000 0.325 0.325 0.000   0 0.325
OSHYP8 29/06/2017 Put 9.000 2.255 2.255 0.000   0 2.255
OSHC89 29/06/2017 Call 9.500 0.240 0.240 0.000   0 0.240
OSHC99 29/06/2017 Put 9.500 2.670 2.670 0.000   0 2.670
OSHFQ9 28/09/2017 Call 4.600 2.710 2.710 0.000   0 2.710
OSHFR9 28/09/2017 Put 4.600 0.255 0.255 0.000   0 0.255
OSHEZ9 28/09/2017 Call 4.800 2.550 2.550 0.000   0 2.550
OSHF19 28/09/2017 Put 4.800 0.295 0.295 0.000   0 0.295
OSHEX9 28/09/2017 Call 5.000 2.395 2.395 0.000   0 2.395
OSHEY9 28/09/2017 Put 5.000 0.340 0.340 0.000   0 0.340
OSHEN9 28/09/2017 Call 5.500 2.030 2.030 0.000   0 2.030
OSHEO9 28/09/2017 Put 5.500 0.470 0.470 0.000   0 0.470
OSHF29 28/09/2017 Call 6.000 1.695 1.695 0.000   0 1.695
OSHF39 28/09/2017 Put 6.000 0.630 0.630 0.000   0 0.630
OSHEP9 28/09/2017 Call 6.500 1.390 1.390 0.000   0 1.390
OSHEQ9 28/09/2017 Put 6.500 0.825 0.825 0.000   0 0.825
OSHEV9 28/09/2017 Call 7.000 1.125 1.125 0.000   0 1.125
OSHEW9 28/09/2017 Put 7.000 1.055 1.055 0.000   0 1.055
OSHER9 28/09/2017 Call 7.500 0.895 0.895 0.000   0 0.895
OSHES9 28/09/2017 Put 7.500 1.320 1.320 0.000   0 1.320
OSHEL9 28/09/2017 Call 8.000 0.700 0.700 0.000   0 0.700
OSHEM9 28/09/2017 Put 8.000 1.625 1.625 0.000   0 1.625
OSHET9 28/09/2017 Call 8.500 0.545 0.545 0.000   0 0.545
OSHEU9 28/09/2017 Put 8.500 1.965 1.965 0.000   0 1.965
OSHF99 28/09/2017 Call 9.000 0.425 0.425 0.000   0 0.425
OSHFF9 28/09/2017 Put 9.000 2.345 2.345 0.000   0 2.345

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.