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 7.540 Down -0.140 7.530 7.600 7.810 7.830 7.500 6,974,284 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHQF7 23/04/2015 Call 0.010 7.550 7.550 0.000   0 7.550
OSHUY7 23/04/2015 Call 5.220 2.330 2.330 0.000   0 2.330
OSHUZ7 23/04/2015 Put 5.220 0.000 0.000 0.000   0 0.000
OSHT97 23/04/2015 Call 5.460 2.090 2.090 0.000   0 2.090
OSHTA7 23/04/2015 Put 5.460 0.000 0.000 0.000   0 0.000
OSHTB7 23/04/2015 Call 5.710 1.840 1.840 0.000   0 1.840
OSHTC7 23/04/2015 Put 5.710 0.001 0.001 0.000   0 0.001
OSHTD7 23/04/2015 Call 5.960 1.595 1.595 0.000   0 1.595
OSHTE7 23/04/2015 Put 5.960 0.003 0.003 0.000   0 0.003
OSHQY7 23/04/2015 Call 6.210 1.355 1.355 0.000   0 1.355
OSHQZ7 23/04/2015 Put 6.210 0.007 0.007 0.000   0 0.007
OSHQI7 23/04/2015 Call 6.460 1.115 1.115 0.000   0 1.115
OSHQJ7 23/04/2015 Put 6.460 0.015 0.015 0.000   1,000 0.015
OSHPK7 23/04/2015 Call 6.710 0.885 0.885 0.000   0 0.885
OSHPL7 23/04/2015 Put 6.710 0.035 0.035 0.000   0 0.035
OSHPM7 23/04/2015 Call 6.960 0.665 0.665 0.000   150 0.665
OSHPN7 23/04/2015 Put 6.960 0.065 0.065 0.000   1,250 0.065
OSHPO7 23/04/2015 Call 7.200 0.470 0.470 0.000   150 0.470
OSHPP7 23/04/2015 Put 7.200 0.110 0.110 0.000 800 1,105 0.110
OSHPQ7 23/04/2015 Call 7.450 0.295 0.295 0.000   311 0.295
OSHPR7 23/04/2015 Put 7.450 0.190 0.190 0.000 900 2,879 0.190
OSHPS7 23/04/2015 Call 7.700 0.160 0.160 0.000   655 0.160
OSHPT7 23/04/2015 Put 7.700 0.305 0.305 0.000   1,191 0.305
OSHPU7 23/04/2015 Call 7.950 0.075 0.075 0.055 700 2,406 0.075
OSHPV7 23/04/2015 Put 7.950 0.470 0.470 0.000   560 0.470
OSHYF7 23/04/2015 Call 7.960 0.075 0.075 0.000   350 0.075
OSHYE7 23/04/2015 Put 7.960 0.475 0.475 0.000 100 500 0.475
OSHPW7 23/04/2015 Call 8.200 0.030 0.030 0.000   3,851 0.030
OSHPX7 23/04/2015 Put 8.200 0.675 0.675 0.470 100 1,150 0.675
OSHPY7 23/04/2015 Call 8.450 0.010 0.010 0.000   6,498 0.010
OSHPZ7 23/04/2015 Put 8.450 0.910 0.910 0.000   1,850 0.910
OSHQ17 23/04/2015 Call 8.690 0.003 0.003 0.000   1,210 0.003
OSHQ27 23/04/2015 Put 8.690 1.150 1.150 0.000   260 1.150
OSHQ37 23/04/2015 Call 8.940 0.001 0.001 0.000   520 0.001
OSHQ47 23/04/2015 Put 8.940 1.400 1.400 0.000   54 1.400
OSHQ57 23/04/2015 Call 9.190 0.000 0.000 0.000   34 0.000
OSHQ67 23/04/2015 Put 9.190 1.650 1.650 0.000   0 1.650
OSHWK7 23/04/2015 Call 9.200 0.000 0.000 0.000   0 0.000
OSHWJ7 23/04/2015 Put 9.200 1.645 1.645 0.000   740 1.645
OSHQ77 23/04/2015 Call 9.440 0.000 0.000 0.000   0 0.000
OSHQ87 23/04/2015 Put 9.440 1.900 1.900 0.000   0 1.900
OSHQ97 23/04/2015 Call 9.690 0.000 0.000 0.000   0 0.000
OSHQA7 23/04/2015 Put 9.690 2.150 2.150 0.000   0 2.150
OSHQB7 23/04/2015 Call 9.940 0.000 0.000 0.000   0 0.000
OSHQC7 23/04/2015 Put 9.940 2.400 2.400 0.000   0 2.400
OSHQD7 23/04/2015 Call 10.180 0.000 0.000 0.000   0 0.000
OSHQE7 23/04/2015 Put 10.180 2.645 2.645 0.000   0 2.645
OSHQG7 23/04/2015 Call 10.430 0.000 0.000 0.000   0 0.000
OSHQH7 23/04/2015 Put 10.430 2.895 2.895 0.000   0 2.895
OSHSL7 28/05/2015 Call 0.010 7.570 7.570 0.000   0 7.570
OSHV17 28/05/2015 Call 5.220 2.355 2.355 0.000   0 2.355
OSHV27 28/05/2015 Put 5.220 0.015 0.015 0.000   0 0.015
OSHTF7 28/05/2015 Call 5.460 2.120 2.120 0.000   0 2.120
OSHTG7 28/05/2015 Put 5.460 0.025 0.025 0.000   0 0.025
OSHTH7 28/05/2015 Call 5.710 1.875 1.875 0.000   0 1.875
OSHTI7 28/05/2015 Put 5.710 0.035 0.035 0.000   0 0.035
OSHTJ7 28/05/2015 Call 5.960 1.640 1.640 0.000   0 1.640
OSHTK7 28/05/2015 Put 5.960 0.045 0.045 0.000   0 0.045
OSHSM7 28/05/2015 Call 6.210 1.410 1.410 0.000   0 1.410
OSHSN7 28/05/2015 Put 6.210 0.055 0.055 0.000   0 0.055
OSHSO7 28/05/2015 Call 6.460 1.185 1.185 0.000   0 1.185
OSHSP7 28/05/2015 Put 6.460 0.080 0.080 0.000   260 0.080
OSHS37 28/05/2015 Call 6.710 0.970 0.970 0.000   0 0.970
OSHS47 28/05/2015 Put 6.710 0.110 0.110 0.000   0 0.110
OSHSB7 28/05/2015 Call 6.960 0.765 0.765 0.000   0 0.765
OSHSC7 28/05/2015 Put 6.960 0.150 0.150 0.000   210 0.150
OSHRW7 28/05/2015 Call 7.200 0.585 0.585 0.000   300 0.585
OSHRX7 28/05/2015 Put 7.200 0.210 0.210 0.180 300 505 0.210
OSHS17 28/05/2015 Call 7.450 0.420 0.420 0.550 20 70 0.420
OSHS27 28/05/2015 Put 7.450 0.300 0.300 0.000   244 0.300
OSHSF7 28/05/2015 Call 7.700 0.280 0.280 0.420 100 276 0.280
OSHSG7 28/05/2015 Put 7.700 0.410 0.410 0.320 65 30 0.410
OSHSD7 28/05/2015 Call 7.950 0.175 0.175 0.205 266 400 0.175
OSHSE7 28/05/2015 Put 7.950 0.560 0.560 0.000   220 0.560
OSHYG7 28/05/2015 Call 7.960 0.175 0.175 0.000   160 0.175
OSHYH7 28/05/2015 Put 7.960 0.560 0.560 0.000   805 0.560
OSHRU7 28/05/2015 Call 8.200 0.100 0.100 0.130 205 733 0.100
OSHRV7 28/05/2015 Put 8.200 0.740 0.740 0.000   0 0.740
OSHS77 28/05/2015 Call 8.450 0.055 0.055 0.000   1,003 0.055
OSHS87 28/05/2015 Put 8.450 0.945 0.945 0.000   231 0.945
OSHYJ7 28/05/2015 Call 8.460 0.055 0.055 0.000   0 0.055
OSHYI7 28/05/2015 Put 8.460 0.945 0.945 0.000   1,514 0.945
OSHSH7 28/05/2015 Call 8.690 0.030 0.030 0.000   700 0.030
OSHSI7 28/05/2015 Put 8.690 1.165 1.165 0.000   19 1.165
OSHWU7 28/05/2015 Call 8.700 0.025 0.025 0.000   180 0.025
OSHWT7 28/05/2015 Put 8.700 1.160 1.160 0.000   420 1.160
OSHRY7 28/05/2015 Call 8.940 0.015 0.015 0.000   68 0.015
OSHRZ7 28/05/2015 Put 8.940 1.405 1.405 0.000   20 1.405
OSHX27 28/05/2015 Call 8.950 0.015 0.015 0.000   0 0.015
OSHX37 28/05/2015 Put 8.950 1.395 1.395 0.000   200 1.395
OSHRS7 28/05/2015 Call 9.190 0.006 0.006 0.000   95 0.006
OSHRT7 28/05/2015 Put 9.190 1.650 1.650 0.000   0 1.650
OSHWV7 28/05/2015 Call 9.200 0.006 0.006 0.000   0 0.006
OSHWW7 28/05/2015 Put 9.200 1.635 1.635 0.000   60 1.635
OSHS57 28/05/2015 Call 9.440 0.003 0.003 0.000   394 0.003
OSHS67 28/05/2015 Put 9.440 1.900 1.900 0.000   0 1.900
OSHWY7 28/05/2015 Call 9.450 0.003 0.003 0.000   0 0.003
OSHWX7 28/05/2015 Put 9.450 1.885 1.885 0.000   496 1.885
OSHSJ7 28/05/2015 Call 9.690 0.001 0.001 0.000   0 0.001
OSHSK7 28/05/2015 Put 9.690 2.150 2.150 0.000   0 2.150
OSHS97 28/05/2015 Call 9.940 0.000 0.000 0.000   0 0.000
OSHSA7 28/05/2015 Put 9.940 2.400 2.400 0.000   0 2.400
OSHRQ7 28/05/2015 Call 10.180 0.000 0.000 0.000   0 0.000
OSHRR7 28/05/2015 Put 10.180 2.640 2.640 0.000   0 2.640
OSHI67 25/06/2015 Call 0.010 7.585 7.585 0.000   0 7.585
OSHV37 25/06/2015 Call 5.220 2.370 2.370 0.000   0 2.370
OSHV47 25/06/2015 Put 5.220 0.040 0.040 0.000   0 0.040
OSHE78 25/06/2015 Call 5.460 2.140 2.140 0.000   0 2.140
OSHE88 25/06/2015 Put 5.460 0.045 0.045 0.000   0 0.045
OSHTL7 25/06/2015 Call 5.710 1.910 1.910 0.000   0 1.910
OSHTM7 25/06/2015 Put 5.710 0.055 0.055 0.000   0 0.055
OSHDW8 25/06/2015 Call 5.960 1.680 1.680 0.000   40 1.680
OSHDX8 25/06/2015 Put 5.960 0.065 0.065 0.000   0 0.065
OSHR17 25/06/2015 Call 6.210 1.455 1.455 0.000   0 1.455
OSHR27 25/06/2015 Put 6.210 0.090 0.090 0.000   304 0.090
OSHE98 25/06/2015 Call 6.460 1.235 1.235 0.000   0 1.235
OSHEF8 25/06/2015 Put 6.460 0.115 0.115 0.000   1,000 0.115
OSHNL7 25/06/2015 Call 6.710 1.025 1.025 0.000   0 1.025
OSHNM7 25/06/2015 Put 6.710 0.155 0.155 0.000   70 0.155
OSHE18 25/06/2015 Call 6.960 0.830 0.830 0.000   621 0.830
OSHE28 25/06/2015 Put 6.960 0.205 0.205 0.000   3,000 0.205
OSHYM7 25/06/2015 Call 6.970 0.820 0.820 0.000   0 0.820
OSHYN7 25/06/2015 Put 6.970 0.205 0.205 0.180 100 220 0.205
OSHLP7 25/06/2015 Call 7.200 0.655 0.655 0.000   208 0.655
OSHLQ7 25/06/2015 Put 7.200 0.275 0.275 0.000   2,843 0.275
OSHE38 25/06/2015 Call 7.450 0.490 0.490 0.000   3,025 0.490
OSHE48 25/06/2015 Put 7.450 0.360 0.360 0.000   225 0.360
OSHI97 25/06/2015 Call 7.700 0.355 0.355 0.000   450 0.355
OSHIF7 25/06/2015 Put 7.700 0.475 0.475 0.000   20 0.475
OSHEG8 25/06/2015 Call 7.950 0.245 0.245 0.270 15 3,300 0.245
OSHEH8 25/06/2015 Put 7.950 0.620 0.620 0.000   3,094 0.620
OSHYK7 25/06/2015 Call 7.960 0.245 0.245 0.000   0 0.245
OSHYL7 25/06/2015 Put 7.960 0.620 0.620 0.000   70 0.620
OSHGN7 25/06/2015 Call 8.200 0.165 0.165 0.140 135 5,807 0.165
OSHGO7 25/06/2015 Put 8.200 0.790 0.790 0.000   141 0.790
OSHTW7 25/06/2015 Call 8.210 0.165 0.165 0.000 60 60 0.165
OSHTV7 25/06/2015 Put 8.210 0.785 0.785 0.000   120 0.785
OSHE58 25/06/2015 Call 8.450 0.115 0.115 0.000   4,040 0.115
OSHE68 25/06/2015 Put 8.450 0.985 0.985 0.000   815 0.985
OSHTX7 25/06/2015 Call 8.460 0.110 0.110 0.000   0 0.110
OSHTY7 25/06/2015 Put 8.460 0.980 0.980 0.000   750 0.980
OSHCO7 25/06/2015 Call 8.690 0.080 0.080 0.000   1,470 0.080
OSHCP7 25/06/2015 Put 8.690 1.190 1.190 0.000   121 1.190
OSHU27 25/06/2015 Call 8.700 0.080 0.080 0.000   280 0.080
OSHU37 25/06/2015 Put 8.700 1.185 1.185 0.000   1,500 1.185
OSHEJ8 25/06/2015 Call 8.940 0.060 0.060 0.000   2,649 0.060
OSHEK8 25/06/2015 Put 8.940 1.420 1.420 0.000   287 1.420
OSHU17 25/06/2015 Call 8.950 0.060 0.060 0.000   100 0.060
OSHTZ7 25/06/2015 Put 8.950 1.410 1.410 0.000   100 1.410
OSHGL7 25/06/2015 Call 9.190 0.050 0.050 0.000   1,550 0.050
OSHGM7 25/06/2015 Put 9.190 1.660 1.660 0.000   0 1.660
OSHUB7 25/06/2015 Call 9.200 0.050 0.050 0.000   0 0.050
OSHUA7 25/06/2015 Put 9.200 1.645 1.645 0.000   2,350 1.645
OSHIN8 25/06/2015 Call 9.440 0.045 0.045 0.000   0 0.045
OSHIO8 25/06/2015 Put 9.440 1.905 1.905 0.000   0 1.905
OSHZM7 25/06/2015 Call 9.450 0.045 0.045 0.000   0 0.045
OSHZL7 25/06/2015 Put 9.450 1.885 1.885 0.000   0 1.885
OSHG77 25/06/2015 Call 9.690 0.040 0.040 0.000   0 0.040
OSHG87 25/06/2015 Put 9.690 2.155 2.155 0.000   0 2.155
OSHZN7 25/06/2015 Call 9.700 0.040 0.040 0.000   0 0.040
OSHZO7 25/06/2015 Put 9.700 2.130 2.130 0.000   0 2.130
OSHL98 25/06/2015 Call 9.940 0.035 0.035 0.000   1,730 0.035
OSHLA8 25/06/2015 Put 9.940 2.400 2.400 0.000   0 2.400
OSHZQ7 25/06/2015 Call 9.950 0.035 0.035 0.000   0 0.035
OSHZP7 25/06/2015 Put 9.950 2.375 2.375 0.000   0 2.375
OSHGP7 25/06/2015 Call 10.180 0.030 0.030 0.000   0 0.030
OSHGQ7 25/06/2015 Put 10.180 2.640 2.640 0.000   0 2.640
OSHE19 25/06/2015 Call 10.430 0.030 0.030 0.000   0 0.030
OSHE29 25/06/2015 Put 10.430 2.890 2.890 0.000   0 2.890
OSHG97 25/06/2015 Call 10.680 0.025 0.025 0.000   0 0.025
OSHGK7 25/06/2015 Put 10.680 3.140 3.140 0.000   0 3.140
OSHN59 25/06/2015 Call 10.930 0.020 0.020 0.000   45 0.020
OSHN69 25/06/2015 Put 10.930 3.390 3.390 0.000   0 3.390
OSHGR7 25/06/2015 Call 11.180 0.015 0.015 0.000   0 0.015
OSHGS7 25/06/2015 Put 11.180 3.640 3.640 0.000   0 3.640
OSHD57 25/06/2015 Call 11.430 0.015 0.015 0.000   0 0.015
OSHD67 25/06/2015 Put 11.430 3.890 3.890 0.000   0 3.890
OSHFQ7 25/06/2015 Call 11.920 0.010 0.010 0.000   0 0.010
OSHFR7 25/06/2015 Put 11.920 4.380 4.380 0.000   0 4.380
OSHY37 30/07/2015 Call 0.010 7.600 7.600 0.000   0 7.600
OSHWB7 30/07/2015 Call 5.710 1.960 1.960 0.000   0 1.960
OSHWC7 30/07/2015 Put 5.710 0.075 0.075 0.000   0 0.075
OSHXP7 30/07/2015 Call 5.960 1.730 1.730 0.000   0 1.730
OSHXQ7 30/07/2015 Put 5.960 0.105 0.105 0.000   0 0.105
OSHXF7 30/07/2015 Call 6.210 1.510 1.510 0.000   64 1.510
OSHXG7 30/07/2015 Put 6.210 0.135 0.135 0.000   0 0.135
OSHXC7 30/07/2015 Call 6.460 1.300 1.300 0.000   0 1.300
OSHXD7 30/07/2015 Put 6.460 0.170 0.170 0.000   0 0.170
OSHXT7 30/07/2015 Call 6.710 1.095 1.095 0.000   0 1.095
OSHXU7 30/07/2015 Put 6.710 0.215 0.215 0.000   0 0.215
OSHXN7 30/07/2015 Call 6.960 0.905 0.905 0.000   0 0.905
OSHXO7 30/07/2015 Put 6.960 0.270 0.270 0.000   400 0.270
OSHXH7 30/07/2015 Call 7.200 0.735 0.735 0.000   0 0.735
OSHXI7 30/07/2015 Put 7.200 0.340 0.340 0.000   0 0.340
OSHXA7 30/07/2015 Call 7.450 0.575 0.575 0.000   0 0.575
OSHXB7 30/07/2015 Put 7.450 0.425 0.425 0.000   0 0.425
OSHXV7 30/07/2015 Call 7.700 0.435 0.435 0.000   0 0.435
OSHXW7 30/07/2015 Put 7.700 0.540 0.540 0.000   25 0.540
OSHXJ7 30/07/2015 Call 7.950 0.320 0.320 0.390 500 500 0.320
OSHXK7 30/07/2015 Put 7.950 0.675 0.675 0.000   530 0.675
OSHX67 30/07/2015 Call 8.200 0.225 0.225 0.280 1,000 1,000 0.225
OSHX77 30/07/2015 Put 8.200 0.840 0.840 0.000   0 0.840
OSHY17 30/07/2015 Call 8.450 0.155 0.155 0.165 810 1,310 0.155
OSHY27 30/07/2015 Put 8.450 1.020 1.020 0.000   0 1.020
OSHWQ7 30/07/2015 Call 8.460 0.155 0.155 0.000   0 0.155
OSHWP7 30/07/2015 Put 8.460 1.015 1.015 0.000   0 1.015
OSHXR7 30/07/2015 Call 8.690 0.110 0.110 0.000   0 0.110
OSHXS7 30/07/2015 Put 8.690 1.215 1.215 0.000   0 1.215
OSHXL7 30/07/2015 Call 8.940 0.075 0.075 0.000   106 0.075
OSHXM7 30/07/2015 Put 8.940 1.435 1.435 0.000   65 1.435
OSHWR7 30/07/2015 Call 8.950 0.075 0.075 0.000   0 0.075
OSHWS7 30/07/2015 Put 8.950 1.415 1.415 0.000   0 1.415
OSHX87 30/07/2015 Call 9.190 0.055 0.055 0.000   0 0.055
OSHX97 30/07/2015 Put 9.190 1.665 1.665 0.000   0 1.665
OSHXY7 30/07/2015 Call 9.440 0.040 0.040 0.000   0 0.040
OSHXZ7 30/07/2015 Put 9.440 1.905 1.905 0.000   0 1.905
OSHY47 30/07/2015 Call 9.690 0.030 0.030 0.000   0 0.030
OSHY57 30/07/2015 Put 9.690 2.155 2.155 0.000   75 2.155
OSHY67 30/07/2015 Call 9.940 0.025 0.025 0.000   0 0.025
OSHY77 30/07/2015 Put 9.940 2.405 2.405 0.000   0 2.405
OSHYA7 30/07/2015 Call 10.180 0.020 0.020 0.000   0 0.020
OSHYB7 30/07/2015 Put 10.180 2.645 2.645 0.000   0 2.645
OSHZK7 27/08/2015 Call 0.010 7.615 7.615 0.000   0 7.615
OSHWD7 27/08/2015 Call 5.710 1.990 1.990 0.000   0 1.990
OSHWE7 27/08/2015 Put 5.710 0.085 0.085 0.000   0 0.085
OSHW97 27/08/2015 Call 5.960 1.765 1.765 0.000   0 1.765
OSHWA7 27/08/2015 Put 5.960 0.115 0.115 0.000   0 0.115
OSHZR7 27/08/2015 Call 6.210 1.545 1.545 0.000   0 1.545
OSHZS7 27/08/2015 Put 6.210 0.155 0.155 0.000   0 0.155
OSHZ27 27/08/2015 Call 6.460 1.340 1.340 0.000   0 1.340
OSHZ37 27/08/2015 Put 6.460 0.200 0.200 0.000   0 0.200
OSHZG7 27/08/2015 Call 6.710 1.140 1.140 0.000   0 1.140
OSHZH7 27/08/2015 Put 6.710 0.250 0.250 0.000   0 0.250
OSHYQ7 27/08/2015 Call 6.960 0.955 0.955 0.000   0 0.955
OSHYR7 27/08/2015 Put 6.960 0.315 0.315 0.000   40 0.315
OSHYZ7 27/08/2015 Call 7.200 0.795 0.795 0.000   0 0.795
OSHZ17 27/08/2015 Put 7.200 0.390 0.390 0.000   0 0.390
OSHZC7 27/08/2015 Call 7.450 0.640 0.640 0.000   0 0.640
OSHZD7 27/08/2015 Put 7.450 0.485 0.485 0.475 22 22 0.485
OSHZA7 27/08/2015 Call 7.700 0.510 0.510 0.000   0 0.510
OSHZB7 27/08/2015 Put 7.700 0.600 0.600 0.000   0 0.600
OSHYS7 27/08/2015 Call 7.950 0.390 0.390 0.000   0 0.390
OSHYT7 27/08/2015 Put 7.950 0.735 0.735 0.000   0 0.735
OSHYW7 27/08/2015 Call 8.200 0.295 0.295 0.000   0 0.295
OSHYX7 27/08/2015 Put 8.200 0.890 0.890 0.000   125 0.890
OSHZE7 27/08/2015 Call 8.450 0.220 0.220 0.000   0 0.220
OSHZF7 27/08/2015 Put 8.450 1.065 1.065 0.000   0 1.065
OSHX57 27/08/2015 Call 8.460 0.215 0.215 0.000   0 0.215
OSHX47 27/08/2015 Put 8.460 1.050 1.050 0.000   0 1.050
OSHZ87 27/08/2015 Call 8.690 0.160 0.160 0.000   0 0.160
OSHZ97 27/08/2015 Put 8.690 1.245 1.245 0.000   0 1.245
OSHYO7 27/08/2015 Call 8.940 0.115 0.115 0.000   0 0.115
OSHYP7 27/08/2015 Put 8.940 1.455 1.455 0.000   0 1.455
OSHZT7 27/08/2015 Call 8.950 0.110 0.110 0.000   0 0.110
OSHZU7 27/08/2015 Put 8.950 1.430 1.430 0.000   0 1.430
OSHZ47 27/08/2015 Call 9.190 0.080 0.080 0.000   0 0.080
OSHZ57 27/08/2015 Put 9.190 1.675 1.675 0.000   0 1.675
OSHZI7 27/08/2015 Call 9.440 0.055 0.055 0.000   0 0.055
OSHZJ7 27/08/2015 Put 9.440 1.910 1.910 0.000   0 1.910
OSHZ67 27/08/2015 Call 9.690 0.040 0.040 0.000   0 0.040
OSHZ77 27/08/2015 Put 9.690 2.155 2.155 0.000   0 2.155
OSHYU7 27/08/2015 Call 9.940 0.030 0.030 0.000   0 0.030
OSHYV7 27/08/2015 Put 9.940 2.400 2.400 0.000   0 2.400
OSHMV7 24/09/2015 Call 0.010 7.520 7.520 0.000   9,974 7.520
OSHV57 24/09/2015 Call 5.220 2.445 2.445 0.000   0 2.445
OSHV67 24/09/2015 Put 5.220 0.080 0.080 0.000   0 0.080
OSHTN7 24/09/2015 Call 5.460 2.220 2.220 0.000   0 2.220
OSHTO7 24/09/2015 Put 5.460 0.100 0.100 0.000   0 0.100
OSHTP7 24/09/2015 Call 5.710 1.995 1.995 0.000   0 1.995
OSHTQ7 24/09/2015 Put 5.710 0.125 0.125 0.000   150 0.125
OSHSS9 24/09/2015 Call 5.960 1.775 1.775 0.000   0 1.775
OSHST9 24/09/2015 Put 5.960 0.160 0.160 0.000   0 0.160
OSHR37 24/09/2015 Call 6.210 1.560 1.560 0.000   0 1.560
OSHR47 24/09/2015 Put 6.210 0.200 0.200 0.000   0 0.200
OSHPX9 24/09/2015 Call 6.460 1.355 1.355 0.000   0 1.355
OSHPY9 24/09/2015 Put 6.460 0.250 0.250 0.000   0 0.250
OSHNN7 24/09/2015 Call 6.710 1.165 1.165 0.000   0 1.165
OSHNO7 24/09/2015 Put 6.710 0.310 0.310 0.000   291 0.310
OSHPS9 24/09/2015 Call 6.960 0.990 0.990 0.000   0 0.990
OSHPT9 24/09/2015 Put 6.960 0.385 0.385 0.000   0 0.385
OSHM97 24/09/2015 Call 7.200 0.830 0.830 0.000   0 0.830
OSHMA7 24/09/2015 Put 7.200 0.465 0.465 0.000   0 0.465
OSHP89 24/09/2015 Call 7.450 0.680 0.680 0.000   60 0.680
OSHP99 24/09/2015 Put 7.450 0.565 0.565 0.000   30 0.565
OSHLW7 24/09/2015 Call 7.700 0.545 0.545 0.000   0 0.545
OSHLX7 24/09/2015 Put 7.700 0.685 0.685 0.000   0 0.685
OSHPQ9 24/09/2015 Call 7.950 0.430 0.430 0.000   152 0.430
OSHPR9 24/09/2015 Put 7.950 0.825 0.825 0.000   120 0.825
OSHM77 24/09/2015 Call 8.200 0.335 0.335 0.000   0 0.335
OSHM87 24/09/2015 Put 8.200 0.980 0.980 0.000   31 0.980
OSHP49 24/09/2015 Call 8.450 0.250 0.250 0.000   160 0.250
OSHP59 24/09/2015 Put 8.450 1.150 1.150 0.000   0 1.150
OSHM17 24/09/2015 Call 8.690 0.190 0.190 0.000   120 0.190
OSHM27 24/09/2015 Put 8.690 1.330 1.330 0.000   237 1.330
OSHPO9 24/09/2015 Call 8.940 0.140 0.140 0.000   0 0.140
OSHPP9 24/09/2015 Put 8.940 1.530 1.530 0.000   0 1.530
OSHUD7 24/09/2015 Call 8.950 0.135 0.135 0.000   0 0.135
OSHUC7 24/09/2015 Put 8.950 1.535 1.535 0.000   96 1.535
OSHM37 24/09/2015 Call 9.190 0.100 0.100 0.000   50 0.100
OSHM47 24/09/2015 Put 9.190 1.745 1.745 0.000   184 1.745
OSHP69 24/09/2015 Call 9.440 0.070 0.070 0.000   1 0.070
OSHP79 24/09/2015 Put 9.440 1.965 1.965 0.000   0 1.965
OSHLY7 24/09/2015 Call 9.690 0.050 0.050 0.000   116 0.050
OSHLZ7 24/09/2015 Put 9.690 2.195 2.195 0.000   61 2.195
OSHPK9 24/09/2015 Call 9.940 0.035 0.035 0.000   354 0.035
OSHPL9 24/09/2015 Put 9.940 2.430 2.430 0.000   214 2.430
OSHM57 24/09/2015 Call 10.180 0.025 0.025 0.000   0 0.025
OSHM67 24/09/2015 Put 10.180 2.660 2.660 0.000   57 2.660
OSHP29 24/09/2015 Call 10.430 0.020 0.020 0.000   0 0.020
OSHP39 24/09/2015 Put 10.430 2.900 2.900 0.000   0 2.900
OSHMB7 24/09/2015 Call 10.680 0.020 0.020 0.000   0 0.020
OSHMC7 24/09/2015 Put 10.680 3.145 3.145 0.000   0 3.145
OSHPM9 24/09/2015 Call 10.930 0.015 0.015 0.000   0 0.015
OSHPN9 24/09/2015 Put 10.930 3.390 3.390 0.000   0 3.390
OSHD77 24/09/2015 Call 11.430 0.008 0.008 0.000   0 0.008
OSHD87 24/09/2015 Put 11.430 3.890 3.890 0.000   0 3.890
OSHFS7 24/09/2015 Call 11.920 0.004 0.004 0.000   0 0.004
OSHFT7 24/09/2015 Put 11.920 4.380 4.380 0.000   0 4.380
OSHW87 17/12/2015 Call 0.010 7.575 7.575 0.000   0 7.575
OSHV77 17/12/2015 Call 4.970 2.670 2.670 0.000   0 2.670
OSHV87 17/12/2015 Put 4.970 0.090 0.090 0.000   0 0.090
OSHWN7 17/12/2015 Call 5.220 2.445 2.445 0.000   0 2.445
OSHWO7 17/12/2015 Put 5.220 0.120 0.120 0.000   0 0.120
OSHTR7 17/12/2015 Call 5.460 2.245 2.245 0.000   0 2.245
OSHTS7 17/12/2015 Put 5.460 0.150 0.150 0.000   0 0.150
OSHVD7 17/12/2015 Call 5.710 2.040 2.040 0.000   0 2.040
OSHVE7 17/12/2015 Put 5.710 0.185 0.185 0.000   0 0.185
OSHQK7 17/12/2015 Call 5.960 1.830 1.830 0.000   0 1.830
OSHQL7 17/12/2015 Put 5.960 0.225 0.225 0.000   0 0.225
OSHVJ7 17/12/2015 Call 6.210 1.630 1.630 0.000   0 1.630
OSHVK7 17/12/2015 Put 6.210 0.275 0.275 0.000   0 0.275
OSHTD8 17/12/2015 Call 6.460 1.435 1.435 0.000   0 1.435
OSHTE8 17/12/2015 Put 6.460 0.335 0.335 0.000   600 0.335
OSHVB7 17/12/2015 Call 6.710 1.255 1.255 0.000   0 1.255
OSHVC7 17/12/2015 Put 6.710 0.405 0.405 0.000   0 0.405
OSHLH7 17/12/2015 Call 6.960 1.085 1.085 0.000   60 1.085
OSHLI7 17/12/2015 Put 6.960 0.490 0.490 0.000   200 0.490
OSHVN7 17/12/2015 Call 7.200 0.935 0.935 0.000   0 0.935
OSHVO7 17/12/2015 Put 7.200 0.575 0.575 0.000   0 0.575
OSHGT7 17/12/2015 Call 7.450 0.785 0.785 0.000   990 0.785
OSHGU7 17/12/2015 Put 7.450 0.680 0.680 0.000   0 0.680
OSHVF7 17/12/2015 Call 7.700 0.660 0.660 0.000   0 0.660
OSHVG7 17/12/2015 Put 7.700 0.800 0.800 0.000   0 0.800
OSHT98 17/12/2015 Call 7.950 0.545 0.545 0.000   245 0.545
OSHTA8 17/12/2015 Put 7.950 0.935 0.935 0.000   875 0.935
OSHVL7 17/12/2015 Call 8.200 0.445 0.445 0.000   0 0.445
OSHVM7 17/12/2015 Put 8.200 1.080 1.080 0.000   0 1.080
OSHGV7 17/12/2015 Call 8.450 0.365 0.365 0.000   490 0.365
OSHGW7 17/12/2015 Put 8.450 1.245 1.245 0.000   90 1.245
OSHVH7 17/12/2015 Call 8.690 0.295 0.295 0.000   0 0.295
OSHVI7 17/12/2015 Put 8.690 1.415 1.415 0.000   0 1.415
OSHI27 17/12/2015 Call 8.940 0.230 0.230 0.000   30 0.230
OSHI37 17/12/2015 Put 8.940 1.605 1.605 0.000   287 1.605
OSHVP7 17/12/2015 Call 9.190 0.185 0.185 0.000   0 0.185
OSHVQ7 17/12/2015 Put 9.190 1.805 1.805 0.000   0 1.805
OSHUS8 17/12/2015 Call 9.440 0.145 0.145 0.000   679 0.145
OSHUT8 17/12/2015 Put 9.440 2.020 2.020 0.000   0 2.020
OSHWF7 17/12/2015 Call 9.690 0.115 0.115 0.000   150 0.115
OSHWG7 17/12/2015 Put 9.690 2.235 2.235 0.000   0 2.235
OSHGZ7 17/12/2015 Call 9.940 0.090 0.090 0.000   0 0.090
OSHI17 17/12/2015 Put 9.940 2.460 2.460 0.000   0 2.460
OSHYC7 17/12/2015 Call 10.180 0.070 0.070 0.000   0 0.070
OSHYD7 17/12/2015 Put 10.180 2.680 2.680 0.000   0 2.680
OSHE39 17/12/2015 Call 10.430 0.055 0.055 0.000   100 0.055
OSHE49 17/12/2015 Put 10.430 2.920 2.920 0.000   0 2.920
OSHGX7 17/12/2015 Call 10.930 0.035 0.035 0.000   50 0.035
OSHGY7 17/12/2015 Put 10.930 3.400 3.400 0.000   0 3.400
OSHI47 17/12/2015 Call 11.430 0.020 0.020 0.000   0 0.020
OSHI57 17/12/2015 Put 11.430 3.890 3.890 0.000   0 3.890
OSHI77 17/12/2015 Call 11.920 0.015 0.015 0.000   0 0.015
OSHI87 17/12/2015 Put 11.920 4.380 4.380 0.000   0 4.380
OSHZW7 17/12/2015 Call 11.930 0.015 0.015 0.000   0 0.015
OSHZV7 17/12/2015 Put 11.930 4.295 4.295 0.000   0 4.295
OSHC28 23/03/2016 Call 0.010 7.525 7.525 0.000   0 7.525
OSHV97 23/03/2016 Call 4.970 2.690 2.690 0.000   0 2.690
OSHVA7 23/03/2016 Put 4.970 0.140 0.140 0.000   0 0.140
OSHTT7 23/03/2016 Call 5.460 2.265 2.265 0.000   0 2.265
OSHTU7 23/03/2016 Put 5.460 0.200 0.200 0.000   0 0.200
OSHC38 23/03/2016 Call 5.710            
OSHC48 23/03/2016 Put 5.710            
OSHQM7 23/03/2016 Call 5.960 1.860 1.860 0.000   0 1.860
OSHQN7 23/03/2016 Put 5.960 0.285 0.285 0.000   0 0.285
OSHB58 23/03/2016 Call 6.210 1.670 1.670 0.000   0 1.670
OSHB68 23/03/2016 Put 6.210 0.345 0.345 0.000   0 0.345
OSHNP7 23/03/2016 Call 6.460 1.490 1.490 0.000   0 1.490
OSHNQ7 23/03/2016 Put 6.460 0.410 0.410 0.000   0 0.410
OSHB38 23/03/2016 Call 6.710 1.320 1.320 0.000   0 1.320
OSHB48 23/03/2016 Put 6.710 0.485 0.485 0.000   0 0.485
OSHMP7 23/03/2016 Call 6.960 1.155 1.155 0.000   0 1.155
OSHMQ7 23/03/2016 Put 6.960 0.570 0.570 0.000   20 0.570
OSHB78 23/03/2016 Call 7.200 1.015 1.015 0.000   0 1.015
OSHB88 23/03/2016 Put 7.200 0.670 0.670 0.000   0 0.670
OSHMH7 23/03/2016 Call 7.450 0.875 0.875 0.000   0 0.875
OSHMI7 23/03/2016 Put 7.450 0.775 0.775 0.000   0 0.775
OSHB18 23/03/2016 Call 7.700 0.750 0.750 0.000   0 0.750
OSHB28 23/03/2016 Put 7.700 0.900 0.900 0.000   0 0.900
OSHMT7 23/03/2016 Call 7.950 0.640 0.640 0.000   0 0.640
OSHMU7 23/03/2016 Put 7.950 1.035 1.035 0.000   0 1.035
OSHB98 23/03/2016 Call 8.200 0.535 0.535 0.000   0 0.535
OSHBF8 23/03/2016 Put 8.200 1.180 1.180 0.000   0 1.180
OSHMF7 23/03/2016 Call 8.450 0.450 0.450 0.000   0 0.450
OSHMG7 23/03/2016 Put 8.450 1.340 1.340 0.000   0 1.340
OSHZX7 23/03/2016 Call 8.690 0.370 0.370 0.000   0 0.370
OSHZY7 23/03/2016 Put 8.690 1.500 1.500 0.000   0 1.500
OSHMR7 23/03/2016 Call 8.940 0.305 0.305 0.000   50 0.305
OSHMS7 23/03/2016 Put 8.940 1.675 1.675 0.000   0 1.675
OSHBG8 23/03/2016 Call 9.190 0.245 0.245 0.000   0 0.245
OSHBH8 23/03/2016 Put 9.190 1.865 1.865 0.000   0 1.865
OSHMJ7 23/03/2016 Call 9.440 0.195 0.195 0.000   0 0.195
OSHMK7 23/03/2016 Put 9.440 2.060 2.060 0.000   0 2.060
OSHML7 23/03/2016 Call 9.940 0.125 0.125 0.000   0 0.125
OSHMM7 23/03/2016 Put 9.940 2.480 2.480 0.000   0 2.480
OSHMD7 23/03/2016 Call 10.430 0.080 0.080 0.000   0 0.080
OSHME7 23/03/2016 Put 10.430 2.920 2.920 0.000   20 2.920
OSHMN7 23/03/2016 Call 10.930 0.050 0.050 0.000   0 0.050
OSHMO7 23/03/2016 Put 10.930 3.390 3.390 0.000   0 3.390
OSHWL7 23/06/2016 Call 4.970 2.705 2.705 0.000   0 2.705
OSHWM7 23/06/2016 Put 4.970 0.125 0.125 0.000   0 0.125
OSHVR7 23/06/2016 Call 5.460 2.290 2.290 0.000   0 2.290
OSHVS7 23/06/2016 Put 5.460 0.205 0.205 0.000   0 0.205
OSHGS9 23/06/2016 Call 5.960 1.900 1.900 0.000   0 1.900
OSHGT9 23/06/2016 Put 5.960 0.315 0.315 0.000   100 0.315
OSHVT7 23/06/2016 Call 6.460 1.545 1.545 0.000   0 1.545
OSHVU7 23/06/2016 Put 6.460 0.455 0.455 0.000   0 0.455
OSHW27 23/06/2016 Call 6.960 1.230 1.230 0.000   0 1.230
OSHW37 23/06/2016 Put 6.960 0.630 0.630 0.000   0 0.630
OSHVV7 23/06/2016 Call 7.450 0.960 0.960 0.000   0 0.960
OSHVW7 23/06/2016 Put 7.450 0.850 0.850 0.000   0 0.850
OSHVX7 23/06/2016 Call 7.950 0.730 0.730 0.000   0 0.730
OSHVY7 23/06/2016 Put 7.950 1.110 1.110 0.000   0 1.110
OSHW67 23/06/2016 Call 8.450 0.545 0.545 0.000   0 0.545
OSHW77 23/06/2016 Put 8.450 1.415 1.415 0.000   0 1.415
OSHVZ7 23/06/2016 Call 8.940 0.395 0.395 0.000   0 0.395
OSHW17 23/06/2016 Put 8.940 1.750 1.750 0.000   0 1.750
OSHW47 23/06/2016 Call 9.440 0.280 0.280 0.000   0 0.280
OSHW57 23/06/2016 Put 9.440 2.125 2.125 0.000   0 2.125
OSHWH7 23/06/2016 Call 9.940 0.190 0.190 0.000   0 0.190
OSHWI7 23/06/2016 Put 9.940 2.535 2.535 0.000   0 2.535
OSHY87 23/06/2016 Call 10.430 0.135 0.135 0.000   0 0.135
OSHY97 23/06/2016 Put 10.430 2.960 2.960 0.000   0 2.960
OSHBV8 29/09/2016 Call 5.500 2.290 2.290 0.000   0 2.290
OSHBW8 29/09/2016 Put 5.500 0.275 0.275 0.000   0 0.275
OSHBM8 29/09/2016 Call 6.000 1.920 1.920 0.000   0 1.920
OSHBO8 29/09/2016 Put 6.000 0.400 0.400 0.000   0 0.400
OSHBX8 29/09/2016 Call 6.500 1.585 1.585 0.000   0 1.585
OSHBY8 29/09/2016 Put 6.500 0.555 0.555 0.000   0 0.555
OSHBI8 29/09/2016 Call 7.000 1.290 1.290 0.000   0 1.290
OSHBJ8 29/09/2016 Put 7.000 0.750 0.750 0.000   0 0.750
OSHBZ8 29/09/2016 Call 7.500 1.030 1.030 0.000   0 1.030
OSHC18 29/09/2016 Put 7.500 0.980 0.980 0.000   0 0.980
OSHBK8 29/09/2016 Call 8.000 0.810 0.810 0.000   0 0.810
OSHBL8 29/09/2016 Put 8.000 1.250 1.250 0.000   0 1.250
OSHBT8 29/09/2016 Call 8.500 0.625 0.625 0.000   0 0.625
OSHBU8 29/09/2016 Put 8.500 1.555 1.555 0.000   0 1.555
OSHBP8 29/09/2016 Call 9.000 0.470 0.470 0.000   0 0.470
OSHBQ8 29/09/2016 Put 9.000 1.890 1.890 0.000   0 1.890
OSHBR8 29/09/2016 Call 9.500 0.345 0.345 0.000   0 0.345
OSHBS8 29/09/2016 Put 9.500 2.250 2.250 0.000   0 2.250
OSHFZ7 22/12/2016 Call 6.960 1.370 1.370 0.000   0 1.370
OSHFY7 22/12/2016 Put 6.960 0.795 0.795 0.000   12 0.795
OSHG17 22/12/2016 Call 7.950 0.890 0.890 0.000   0 0.890
OSHG27 22/12/2016 Put 7.950 1.280 1.280 0.000   0 1.280
OSHTY9 22/12/2016 Call 8.940 0.545 0.545 0.000   369 0.545
OSHTZ9 22/12/2016 Put 8.940 1.900 1.900 0.000   7 1.900
OSHG47 22/12/2016 Call 9.940 0.310 0.310 0.000   0 0.310
OSHG37 22/12/2016 Put 9.940 2.645 2.645 0.000   0 2.645
OSHV79 22/12/2016 Call 10.430 0.230 0.230 0.000   80 0.230
OSHV89 22/12/2016 Put 10.430 3.050 3.050 0.000   0 3.050
OSHFU7 22/12/2016 Call 10.930 0.170 0.170 0.000   0 0.170
OSHFV7 22/12/2016 Put 10.930 3.485 3.485 0.000   0 3.485
OSHFX7 22/12/2016 Call 11.920 0.100 0.100 0.000   0 0.100
OSHFW7 22/12/2016 Put 11.920 4.395 4.395 0.000   85 4.395

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.