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 6.460 Up 0.030 6.460 6.540 6.380 6.530 6.360 4,032,887 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHB89 28/07/2016 Call 0.010 6.460 6.460 0.000   100 6.460
OSHB29 28/07/2016 Call 4.700 1.775 1.775 0.000   0 1.775
OSHB39 28/07/2016 Put 4.700 0.003 0.003 0.000   200 0.003
OSHZQ8 28/07/2016 Call 4.800 1.675 1.675 0.000   0 1.675
OSHZR8 28/07/2016 Put 4.800 0.004 0.004 0.000   0 0.004
OSHZY8 28/07/2016 Call 4.900 1.580 1.580 0.000   0 1.580
OSHB19 28/07/2016 Put 4.900 0.006 0.006 0.000   0 0.006
OSHZM8 28/07/2016 Call 5.000 1.480 1.480 0.000   0 1.480
OSHZN8 28/07/2016 Put 5.000 0.008 0.008 0.000   0 0.008
OSHZU8 28/07/2016 Call 5.250 1.240 1.240 0.000   0 1.240
OSHZV8 28/07/2016 Put 5.250 0.020 0.020 0.000   0 0.020
OSHZE8 28/07/2016 Call 5.500 1.005 1.005 0.000   0 1.005
OSHZF8 28/07/2016 Put 5.500 0.035 0.035 0.000   320 0.035
OSHZI8 28/07/2016 Call 5.750 0.785 0.785 0.000   0 0.785
OSHZJ8 28/07/2016 Put 5.750 0.070 0.070 0.080 15 220 0.070
OSHB69 28/07/2016 Call 6.000 0.580 0.580 0.000   0 0.580
OSHB79 28/07/2016 Put 6.000 0.120 0.120 0.000   1,563 0.120
OSHZS8 28/07/2016 Call 6.250 0.410 0.410 0.000   0 0.410
OSHZT8 28/07/2016 Put 6.250 0.195 0.195 0.000   682 0.195
OSHZG8 28/07/2016 Call 6.500 0.265 0.265 0.000   570 0.265
OSHZH8 28/07/2016 Put 6.500 0.305 0.305 0.290 40 1,013 0.305
OSHKS9 28/07/2016 Call 6.510 0.260 0.260 0.000   0 0.260
OSHKR9 28/07/2016 Put 6.510 0.310 0.310 0.000   20 0.310
OSHZK8 28/07/2016 Call 6.750 0.160 0.160 0.155 324 690 0.160
OSHZL8 28/07/2016 Put 6.750 0.450 0.450 0.000   750 0.450
OSHKT9 28/07/2016 Call 6.760 0.160 0.160 0.000   0 0.160
OSHKU9 28/07/2016 Put 6.760 0.455 0.455 0.000   0 0.455
OSHB49 28/07/2016 Call 7.000 0.095 0.095 0.080 183 2,298 0.095
OSHB59 28/07/2016 Put 7.000 0.635 0.635 0.000   128 0.635
OSHKW9 28/07/2016 Call 7.010 0.090 0.090 0.000   200 0.090
OSHKV9 28/07/2016 Put 7.010 0.640 0.640 0.000   50 0.640
OSHZW8 28/07/2016 Call 7.250 0.050 0.050 0.000   5,386 0.050
OSHZX8 28/07/2016 Put 7.250 0.845 0.845 0.000   0 0.845
OSHJP9 28/07/2016 Call 7.260 0.050 0.050 0.000   100 0.050
OSHJQ9 28/07/2016 Put 7.260 0.850 0.850 0.000   0 0.850
OSHZC8 28/07/2016 Call 7.500 0.025 0.025 0.000   4,235 0.025
OSHZD8 28/07/2016 Put 7.500 1.070 1.070 0.000   0 1.070
OSHJS9 28/07/2016 Call 7.510 0.025 0.025 0.000   0 0.025
OSHJR9 28/07/2016 Put 7.510 1.075 1.075 0.000   380 1.075
OSHZO8 28/07/2016 Call 7.750 0.015 0.015 0.000   540 0.015
OSHZP8 28/07/2016 Put 7.750 1.310 1.310 0.000   45 1.310
OSHB99 28/07/2016 Call 8.000 0.006 0.006 0.000   682 0.006
OSHBF9 28/07/2016 Put 8.000 1.550 1.550 0.000   70 1.550
OSHBG9 28/07/2016 Call 8.250 0.003 0.003 0.000   0 0.003
OSHBH9 28/07/2016 Put 8.250 1.800 1.800 0.000   0 1.800
OSHBK9 28/07/2016 Call 8.500 0.001 0.001 0.000   0 0.001
OSHBL9 28/07/2016 Put 8.500 2.045 2.045 0.000   0 2.045
OSHBZ9 28/07/2016 Call 8.750 0.001 0.001 0.000   0 0.001
OSHC19 28/07/2016 Put 8.750 2.295 2.295 0.000   0 2.295
OSHC49 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.000
OSHC59 28/07/2016 Put 9.000 2.545 2.545 0.000   0 2.545
OSHCF9 28/07/2016 Call 9.250 0.000 0.000 0.000   0 0.000
OSHCG9 28/07/2016 Put 9.250 2.795 2.795 0.000   0 2.795
OSHDO9 25/08/2016 Call 0.010 6.470 6.470 0.000   0 6.470
OSHFM9 25/08/2016 Call 4.700 1.795 1.795 0.000   0 1.795
OSHFN9 25/08/2016 Put 4.700 0.020 0.020 0.000   0 0.020
OSHFK9 25/08/2016 Call 4.800 1.695 1.695 0.000   0 1.695
OSHFL9 25/08/2016 Put 4.800 0.020 0.020 0.000   0 0.020
OSHFG9 25/08/2016 Call 4.900 1.605 1.605 0.000   0 1.605
OSHFH9 25/08/2016 Put 4.900 0.030 0.030 0.000   0 0.030
OSHCT9 25/08/2016 Call 5.000 1.510 1.510 0.000   0 1.510
OSHCU9 25/08/2016 Put 5.000 0.035 0.035 0.000   0 0.035
OSHCL9 25/08/2016 Call 5.250 1.285 1.285 0.000   0 1.285
OSHCM9 25/08/2016 Put 5.250 0.060 0.060 0.060 150 150 0.060
OSHD89 25/08/2016 Call 5.500 1.070 1.070 0.000   0 1.070
OSHD99 25/08/2016 Put 5.500 0.090 0.090 0.000   135 0.090
OSHCZ9 25/08/2016 Call 5.750 0.865 0.865 0.000   0 0.865
OSHD19 25/08/2016 Put 5.750 0.140 0.140 0.000   10 0.140
OSHCR9 25/08/2016 Call 6.000 0.680 0.680 0.000   0 0.680
OSHCS9 25/08/2016 Put 6.000 0.200 0.200 0.000   310 0.200
OSHCP9 25/08/2016 Call 6.250 0.510 0.510 0.000   0 0.510
OSHCQ9 25/08/2016 Put 6.250 0.280 0.280 0.265 10 364 0.280
OSHDM9 25/08/2016 Call 6.500 0.370 0.370 0.000   0 0.370
OSHDN9 25/08/2016 Put 6.500 0.390 0.390 0.390 10 438 0.390
OSHD69 25/08/2016 Call 6.750 0.255 0.255 0.000   0 0.255
OSHD79 25/08/2016 Put 6.750 0.530 0.530 0.000   90 0.530
OSHCX9 25/08/2016 Call 7.000 0.170 0.170 0.170 48 62 0.170
OSHCY9 25/08/2016 Put 7.000 0.695 0.695 0.000   176 0.695
OSHJ49 25/08/2016 Call 7.010 0.165 0.165 0.000   100 0.165
OSHJ39 25/08/2016 Put 7.010 0.700 0.700 0.000   20 0.700
OSHCN9 25/08/2016 Call 7.250 0.110 0.110 0.000   4,136 0.110
OSHCO9 25/08/2016 Put 7.250 0.885 0.885 0.000   150 0.885
OSHDK9 25/08/2016 Call 7.500 0.065 0.065 0.000   4,300 0.065
OSHDL9 25/08/2016 Put 7.500 1.100 1.100 0.000   0 1.100
OSHD49 25/08/2016 Call 7.750 0.040 0.040 0.000   5,300 0.040
OSHD59 25/08/2016 Put 7.750 1.325 1.325 0.000   0 1.325
OSHCV9 25/08/2016 Call 8.000 0.025 0.025 0.000   8 0.025
OSHCW9 25/08/2016 Put 8.000 1.560 1.560 0.000   0 1.560
OSHCJ9 25/08/2016 Call 8.250 0.015 0.015 0.000   300 0.015
OSHCK9 25/08/2016 Put 8.250 1.805 1.805 0.000   0 1.805
OSHD29 25/08/2016 Call 8.500 0.008 0.008 0.000   0 0.008
OSHD39 25/08/2016 Put 8.500 2.050 2.050 0.000   0 2.050
OSHDR9 25/08/2016 Call 8.750 0.004 0.004 0.000   0 0.004
OSHDS9 25/08/2016 Put 8.750 2.300 2.300 0.000   0 2.300
OSHDT9 25/08/2016 Call 9.000 0.002 0.002 0.000   0 0.002
OSHDU9 25/08/2016 Put 9.000 2.545 2.545 0.000   0 2.545
OSHDV9 25/08/2016 Call 9.250 0.001 0.001 0.000   0 0.001
OSHDW9 25/08/2016 Put 9.250 2.795 2.795 0.000   0 2.795
OSHJO9 25/08/2016 Call 9.260 0.001 0.001 0.000   0 0.001
OSHJN9 25/08/2016 Put 9.260 2.790 2.790 0.000   0 2.790
OSHL69 25/08/2016 Call 10.250 0.000 0.000 0.000   0 0.000
OSHL79 25/08/2016 Put 10.250 3.795 3.795 0.000   0 3.795
OSHL59 25/08/2016 Call 10.260 0.000 0.000 0.000   0 0.000
OSHL49 25/08/2016 Put 10.260 3.785 3.785 0.000   185 3.785
OSHS68 29/09/2016 Call 0.010 6.445 6.445 0.000   0 6.445
OSHMJ8 29/09/2016 Call 4.600 1.905 1.905 0.000   0 1.905
OSHMK8 29/09/2016 Put 4.600 0.045 0.045 0.000   0 0.045
OSHXC8 29/09/2016 Call 4.700 1.810 1.810 0.000   0 1.810
OSHXD8 29/09/2016 Put 4.700 0.055 0.055 0.000   0 0.055
OSHLD8 29/09/2016 Call 4.800 1.715 1.715 0.000   0 1.715
OSHLE8 29/09/2016 Put 4.800 0.065 0.065 0.000   0 0.065
OSHWN8 29/09/2016 Call 4.900 1.625 1.625 0.000   0 1.625
OSHWO8 29/09/2016 Put 4.900 0.075 0.075 0.000   0 0.075
OSHC98 29/09/2016 Call 5.000 1.535 1.535 0.000   0 1.535
OSHCF8 29/09/2016 Put 5.000 0.085 0.085 0.000   60 0.085
OSHWL8 29/09/2016 Call 5.250 1.315 1.315 0.000   0 1.315
OSHWM8 29/09/2016 Put 5.250 0.120 0.120 0.000   0 0.120
OSHBV8 29/09/2016 Call 5.500 1.110 1.110 0.000   0 1.110
OSHBW8 29/09/2016 Put 5.500 0.160 0.160 0.000   150 0.160
OSHS78 29/09/2016 Call 5.750 0.920 0.920 0.000   0 0.920
OSHS88 29/09/2016 Put 5.750 0.220 0.220 0.000   30 0.220
OSHBM8 29/09/2016 Call 6.000 0.745 0.745 0.000   0 0.745
OSHBO8 29/09/2016 Put 6.000 0.295 0.295 0.000   150 0.295
OSHR68 29/09/2016 Call 6.250 0.590 0.590 0.000   0 0.590
OSHR78 29/09/2016 Put 6.250 0.385 0.385 0.000   1,000 0.385
OSHBX8 29/09/2016 Call 6.500 0.450 0.450 0.000   49 0.450
OSHBY8 29/09/2016 Put 6.500 0.500 0.500 0.000   650 0.500
OSHRJ8 29/09/2016 Call 6.750 0.340 0.340 0.000   0 0.340
OSHRK8 29/09/2016 Put 6.750 0.640 0.640 0.000   1,016 0.640
OSHJ59 29/09/2016 Call 6.760 0.330 0.330 0.000   0 0.330
OSHJ69 29/09/2016 Put 6.760 0.640 0.640 0.000   300 0.640
OSHBI8 29/09/2016 Call 7.000 0.245 0.245 0.000   1,200 0.245
OSHBJ8 29/09/2016 Put 7.000 0.800 0.800 0.000   500 0.800
OSHR88 29/09/2016 Call 7.250 0.175 0.175 0.000   5,050 0.175
OSHR98 29/09/2016 Put 7.250 0.980 0.980 0.000   0 0.980
OSHBZ8 29/09/2016 Call 7.500 0.125 0.125 0.000   1,870 0.125
OSHC18 29/09/2016 Put 7.500 1.180 1.180 0.000   40 1.180
OSHRL8 29/09/2016 Call 7.750 0.085 0.085 0.000   2,635 0.085
OSHRM8 29/09/2016 Put 7.750 1.395 1.395 0.000   0 1.395
OSHBK8 29/09/2016 Call 8.000 0.060 0.060 0.000   1,100 0.060
OSHBL8 29/09/2016 Put 8.000 1.620 1.620 0.000   0 1.620
OSHL29 29/09/2016 Call 8.010 0.055 0.055 0.000   200 0.055
OSHL39 29/09/2016 Put 8.010 1.620 1.620 0.000   20 1.620
OSHRF8 29/09/2016 Call 8.250 0.040 0.040 0.000   274 0.040
OSHRG8 29/09/2016 Put 8.250 1.850 1.850 0.000   0 1.850
OSHL19 29/09/2016 Call 8.260 0.040 0.040 0.000   0 0.040
OSHKZ9 29/09/2016 Put 8.260 1.855 1.855 0.000   50 1.855
OSHBT8 29/09/2016 Call 8.500 0.025 0.025 0.000   40 0.025
OSHBU8 29/09/2016 Put 8.500 2.090 2.090 0.000   100 2.090
OSHR48 29/09/2016 Call 8.750 0.020 0.020 0.000   87 0.020
OSHR58 29/09/2016 Put 8.750 2.325 2.325 0.000   244 2.325
OSHBP8 29/09/2016 Call 9.000 0.010 0.010 0.000   150 0.010
OSHBQ8 29/09/2016 Put 9.000 2.570 2.570 0.000   235 2.570
OSHRH8 29/09/2016 Call 9.250 0.008 0.008 0.000   0 0.008
OSHRI8 29/09/2016 Put 9.250 2.810 2.810 0.000   0 2.810
OSHBR8 29/09/2016 Call 9.500 0.005 0.005 0.000   0 0.005
OSHBS8 29/09/2016 Put 9.500 3.055 3.055 0.000   0 3.055
OSHTV8 29/09/2016 Call 9.750 0.003 0.003 0.000   0 0.003
OSHTW8 29/09/2016 Put 9.750 3.300 3.300 0.000   0 3.300
OSHCO8 29/09/2016 Call 10.000 0.002 0.002 0.000   0 0.002
OSHCP8 29/09/2016 Put 10.000 3.550 3.550 0.000   0 3.550
OSHEI8 29/09/2016 Call 10.500 0.001 0.001 0.000   0 0.001
OSHEL8 29/09/2016 Put 10.500 4.045 4.045 0.000   0 4.045
OSHIV9 27/10/2016 Call 0.010 6.455 6.455 0.000   0 6.455
OSHJL9 27/10/2016 Call 4.900 1.640 1.640 0.000   0 1.640
OSHJM9 27/10/2016 Put 4.900 0.100 0.100 0.000   0 0.100
OSHJ19 27/10/2016 Call 5.000 1.555 1.555 0.000   0 1.555
OSHJ29 27/10/2016 Put 5.000 0.115 0.115 0.000   0 0.115
OSHI29 27/10/2016 Call 5.250 1.340 1.340 0.000   0 1.340
OSHI39 27/10/2016 Put 5.250 0.150 0.150 0.000   0 0.150
OSHIR9 27/10/2016 Call 5.500 1.140 1.140 0.000   0 1.140
OSHIS9 27/10/2016 Put 5.500 0.200 0.200 0.000   0 0.200
OSHI49 27/10/2016 Call 5.750 0.955 0.955 0.000   0 0.955
OSHI59 27/10/2016 Put 5.750 0.260 0.260 0.000   0 0.260
OSHGV9 27/10/2016 Call 6.000 0.790 0.790 0.000   0 0.790
OSHGW9 27/10/2016 Put 6.000 0.335 0.335 0.000   50 0.335
OSHIH9 27/10/2016 Call 6.250 0.635 0.635 0.000   0 0.635
OSHII9 27/10/2016 Put 6.250 0.425 0.425 0.405 150 150 0.425
OSHIT9 27/10/2016 Call 6.500 0.500 0.500 0.510 71 71 0.500
OSHIU9 27/10/2016 Put 6.500 0.540 0.540 0.000   0 0.540
OSHI69 27/10/2016 Call 6.750 0.385 0.385 0.000   0 0.385
OSHI79 27/10/2016 Put 6.750 0.680 0.680 0.000   166 0.680
OSHGX9 27/10/2016 Call 7.000 0.290 0.290 0.000   0 0.290
OSHGY9 27/10/2016 Put 7.000 0.840 0.840 0.000   150 0.840
OSHIJ9 27/10/2016 Call 7.250 0.210 0.210 0.000   65 0.210
OSHIK9 27/10/2016 Put 7.250 1.015 1.015 0.000   0 1.015
OSHIP9 27/10/2016 Call 7.500 0.155 0.155 0.000   2,250 0.155
OSHIQ9 27/10/2016 Put 7.500 1.210 1.210 0.000   0 1.210
OSHI89 27/10/2016 Call 7.750 0.110 0.110 0.000   2,000 0.110
OSHI99 27/10/2016 Put 7.750 1.420 1.420 0.000   166 1.420
OSHGZ9 27/10/2016 Call 8.000 0.075 0.075 0.000   0 0.075
OSHI19 27/10/2016 Put 8.000 1.635 1.635 0.000   0 1.635
OSHIL9 27/10/2016 Call 8.250 0.055 0.055 0.000   0 0.055
OSHIM9 27/10/2016 Put 8.250 1.865 1.865 0.000   0 1.865
OSHIN9 27/10/2016 Call 8.500 0.040 0.040 0.000   0 0.040
OSHIO9 27/10/2016 Put 8.500 2.100 2.100 0.000   0 2.100
OSHIF9 27/10/2016 Call 8.750 0.025 0.025 0.000   0 0.025
OSHIG9 27/10/2016 Put 8.750 2.335 2.335 0.000   0 2.335
OSHKQ9 24/11/2016 Call 0.010 6.465 6.465 0.000   0 6.465
OSHM79 24/11/2016 Call 4.900 1.665 1.665 0.000   0 1.665
OSHM89 24/11/2016 Put 4.900 0.110 0.110 0.000   0 0.110
OSHJX9 24/11/2016 Call 5.000 1.575 1.575 0.000   0 1.575
OSHJY9 24/11/2016 Put 5.000 0.125 0.125 0.000   0 0.125
OSHKE9 24/11/2016 Call 5.250 1.370 1.370 0.000   0 1.370
OSHKF9 24/11/2016 Put 5.250 0.170 0.170 0.000   0 0.170
OSHKK9 24/11/2016 Call 5.500 1.175 1.175 0.000   0 1.175
OSHKL9 24/11/2016 Put 5.500 0.225 0.225 0.000   0 0.225
OSHK89 24/11/2016 Call 5.750 0.995 0.995 0.000   0 0.995
OSHK99 24/11/2016 Put 5.750 0.295 0.295 0.000   0 0.295
OSHJV9 24/11/2016 Call 6.000 0.830 0.830 0.000   0 0.830
OSHJW9 24/11/2016 Put 6.000 0.375 0.375 0.000   0 0.375
OSHKO9 24/11/2016 Call 6.250 0.680 0.680 0.000   0 0.680
OSHKP9 24/11/2016 Put 6.250 0.480 0.480 0.000   0 0.480
OSHKM9 24/11/2016 Call 6.500 0.545 0.545 0.000   0 0.545
OSHKN9 24/11/2016 Put 6.500 0.600 0.600 0.000   0 0.600
OSHK49 24/11/2016 Call 6.750 0.430 0.430 0.000   0 0.430
OSHK59 24/11/2016 Put 6.750 0.735 0.735 0.000   0 0.735
OSHJZ9 24/11/2016 Call 7.000 0.335 0.335 0.000   0 0.335
OSHK19 24/11/2016 Put 7.000 0.890 0.890 0.000   0 0.890
OSHKG9 24/11/2016 Call 7.250 0.260 0.260 0.000   0 0.260
OSHKH9 24/11/2016 Put 7.250 1.065 1.065 0.000   0 1.065
OSHKI9 24/11/2016 Call 7.500 0.195 0.195 0.000   0 0.195
OSHKJ9 24/11/2016 Put 7.500 1.250 1.250 0.000   0 1.250
OSHK69 24/11/2016 Call 7.750 0.145 0.145 0.000   0 0.145
OSHK79 24/11/2016 Put 7.750 1.450 1.450 0.000   0 1.450
OSHK29 24/11/2016 Call 8.000 0.105 0.105 0.000   0 0.105
OSHK39 24/11/2016 Put 8.000 1.660 1.660 0.000   0 1.660
OSHKC9 24/11/2016 Call 8.250 0.080 0.080 0.000   0 0.080
OSHKD9 24/11/2016 Put 8.250 1.880 1.880 0.000   0 1.880
OSHKA9 24/11/2016 Call 8.500 0.060 0.060 0.000   0 0.060
OSHKB9 24/11/2016 Put 8.500 2.110 2.110 0.000   0 2.110
OSHKX9 24/11/2016 Call 8.750 0.045 0.045 0.000   0 0.045
OSHKY9 24/11/2016 Put 8.750 2.340 2.340 0.000   0 2.340
OSHYF8 22/12/2016 Call 0.010 6.475 6.475 0.000   0 6.475
OSHML8 22/12/2016 Call 4.570 1.975 1.975 0.000   0 1.975
OSHMM8 22/12/2016 Put 4.570 0.090 0.090 0.000   0 0.090
OSHYG8 22/12/2016 Call 4.670 1.890 1.890 0.000   0 1.890
OSHYH8 22/12/2016 Put 4.670 0.100 0.100 0.000   0 0.100
OSHLF8 22/12/2016 Call 4.770 1.800 1.800 0.000   0 1.800
OSHLG8 22/12/2016 Put 4.770 0.115 0.115 0.000   0 0.115
OSHXR8 22/12/2016 Call 4.870 1.710 1.710 0.000   95 1.710
OSHXS8 22/12/2016 Put 4.870 0.125 0.125 0.000   40 0.125
OSHJK8 22/12/2016 Call 4.970 1.625 1.625 0.000   200 1.625
OSHJL8 22/12/2016 Put 4.970 0.145 0.145 0.000   0 0.145
OSHXP8 22/12/2016 Call 5.220 1.420 1.420 0.000   0 1.420
OSHXQ8 22/12/2016 Put 5.220 0.190 0.190 0.000   750 0.190
OSHJB8 22/12/2016 Call 5.460 1.240 1.240 0.000   0 1.240
OSHJC8 22/12/2016 Put 5.460 0.245 0.245 0.000   331 0.245
OSHXJ8 22/12/2016 Call 5.710 1.065 1.065 0.000   0 1.065
OSHXK8 22/12/2016 Put 5.710 0.320 0.320 0.000   0 0.320
OSHYQ8 22/12/2016 Call 5.720 1.055 1.055 0.000   0 1.055
OSHYR8 22/12/2016 Put 5.720 0.320 0.320 0.000   1,550 0.320
OSHJD8 22/12/2016 Call 5.960 0.900 0.900 0.000   34 0.900
OSHJE8 22/12/2016 Put 5.960 0.400 0.400 0.000   0 0.400
OSHXN8 22/12/2016 Call 6.210 0.750 0.750 0.000   0 0.750
OSHXO8 22/12/2016 Put 6.210 0.500 0.500 0.000   0 0.500
OSHJ78 22/12/2016 Call 6.460 0.615 0.615 0.000   30 0.615
OSHJ88 22/12/2016 Put 6.460 0.615 0.615 0.000   0 0.615
OSHXL8 22/12/2016 Call 6.710 0.500 0.500 0.000   1,080 0.500
OSHXM8 22/12/2016 Put 6.710 0.745 0.745 0.000   1,080 0.745
OSHFZ7 22/12/2016 Call 6.960 0.400 0.400 0.000   150 0.400
OSHFY7 22/12/2016 Put 6.960 0.895 0.895 0.000   40 0.895
OSHYT8 22/12/2016 Call 6.970 0.395 0.395 0.000   57 0.395
OSHYS8 22/12/2016 Put 6.970 0.895 0.895 0.000   20 0.895
OSHXT8 22/12/2016 Call 7.200 0.320 0.320 0.000   0 0.320
OSHXU8 22/12/2016 Put 7.200 1.055 1.055 0.000   70 1.055
OSHJ98 22/12/2016 Call 7.450 0.245 0.245 0.000   430 0.245
OSHJA8 22/12/2016 Put 7.450 1.235 1.235 0.000   20 1.235
OSHYU8 22/12/2016 Call 7.460 0.245 0.245 0.000   533 0.245
OSHYV8 22/12/2016 Put 7.460 1.230 1.230 0.000   0 1.230
OSHXH8 22/12/2016 Call 7.700 0.190 0.190 0.000   119 0.190
OSHXI8 22/12/2016 Put 7.700 1.425 1.425 0.000   0 1.425
OSHG17 22/12/2016 Call 7.950 0.140 0.140 0.000   10 0.140
OSHG27 22/12/2016 Put 7.950 1.635 1.635 0.000   0 1.635
OSHYX8 22/12/2016 Call 7.960 0.140 0.140 0.000   0 0.140
OSHYW8 22/12/2016 Put 7.960 1.620 1.620 0.000   155 1.620
OSHYK8 22/12/2016 Call 8.200 0.105 0.105 0.000   300 0.105
OSHYL8 22/12/2016 Put 8.200 1.850 1.850 0.000   0 1.850
OSHJ89 22/12/2016 Call 8.210 0.105 0.105 0.000   0 0.105
OSHJ79 22/12/2016 Put 8.210 1.830 1.830 0.000   0 1.830
OSHJF8 22/12/2016 Call 8.450 0.080 0.080 0.000   133 0.080
OSHJG8 22/12/2016 Put 8.450 2.070 2.070 0.000   50 2.070
OSHYZ8 22/12/2016 Call 8.460 0.080 0.080 0.000   0 0.080
OSHZ18 22/12/2016 Put 8.460 2.050 2.050 0.000   30 2.050
OSHC29 22/12/2016 Call 8.690 0.060 0.060 0.000   437 0.060
OSHC39 22/12/2016 Put 8.690 2.290 2.290 0.000   0 2.290
OSHJ99 22/12/2016 Call 8.700 0.060 0.060 0.000   0 0.060
OSHJA9 22/12/2016 Put 8.700 2.270 2.270 0.000   0 2.270
OSHTY9 22/12/2016 Call 8.940 0.045 0.045 0.000   369 0.045
OSHTZ9 22/12/2016 Put 8.940 2.530 2.530 0.000   150 2.530
OSHC69 22/12/2016 Call 9.190 0.035 0.035 0.000   0 0.035
OSHC79 22/12/2016 Put 9.190 2.770 2.770 0.000   0 2.770
OSHJC9 22/12/2016 Call 9.200 0.035 0.035 0.000   0 0.035
OSHJB9 22/12/2016 Put 9.200 2.740 2.740 0.000   105 2.740
OSHJH8 22/12/2016 Call 9.440 0.025 0.025 0.000   0 0.025
OSHJI8 22/12/2016 Put 9.440 3.010 3.010 0.000   0 3.010
OSHG47 22/12/2016 Call 9.940 0.015 0.015 0.000   0 0.015
OSHG37 22/12/2016 Put 9.940 3.505 3.505 0.000   0 3.505
OSHV79 22/12/2016 Call 10.430 0.007 0.007 0.000   0 0.007
OSHV89 22/12/2016 Put 10.430 3.990 3.990 0.000   0 3.990
OSHFU7 22/12/2016 Call 10.930 0.004 0.004 0.000   0 0.004
OSHFV7 22/12/2016 Put 10.930 4.490 4.490 0.000   0 4.490
OSHFX7 22/12/2016 Call 11.920 0.001 0.001 0.000   0 0.001
OSHFW7 22/12/2016 Put 11.920 5.470 5.470 0.000   0 5.470
OSHF49 30/03/2017 Call 0.010 6.465 6.465 0.000   0 6.465
OSHZ28 30/03/2017 Call 4.400 2.175 2.175 0.000   0 2.175
OSHZ38 30/03/2017 Put 4.400 0.135 0.135 0.000   0 0.135
OSHWT8 30/03/2017 Call 4.600 2.005 2.005 0.000   0 2.005
OSHWU8 30/03/2017 Put 4.600 0.165 0.165 0.000   0 0.165
OSHFO9 30/03/2017 Call 4.700 1.920 1.920 0.000   0 1.920
OSHFP9 30/03/2017 Put 4.700 0.180 0.180 0.000   0 0.180
OSHWP8 30/03/2017 Call 4.800 1.840 1.840 0.000   0 1.840
OSHWQ8 30/03/2017 Put 4.800 0.195 0.195 0.000   0 0.195
OSHFI9 30/03/2017 Call 4.900 1.760 1.760 0.000   0 1.760
OSHFJ9 30/03/2017 Put 4.900 0.215 0.215 0.000   0 0.215
OSHSH8 30/03/2017 Call 5.000 1.680 1.680 0.000   0 1.680
OSHSI8 30/03/2017 Put 5.000 0.235 0.235 0.000   500 0.235
OSHE89 30/03/2017 Call 5.250 1.490 1.490 0.000   0 1.490
OSHE99 30/03/2017 Put 5.250 0.295 0.295 0.000   0 0.295
OSHS98 30/03/2017 Call 5.500 1.310 1.310 0.000   0 1.310
OSHSA8 30/03/2017 Put 5.500 0.370 0.370 0.000   248 0.370
OSHEJ9 30/03/2017 Call 5.750 1.140 1.140 0.000   0 1.140
OSHEK9 30/03/2017 Put 5.750 0.455 0.455 0.000   0 0.455
OSHS28 30/03/2017 Call 6.000 0.985 0.985 0.000   0 0.985
OSHS38 30/03/2017 Put 6.000 0.550 0.550 0.000   0 0.550
OSHE49 30/03/2017 Call 6.250 0.850 0.850 0.000   0 0.850
OSHE59 30/03/2017 Put 6.250 0.660 0.660 0.000   0 0.660
OSHRR8 30/03/2017 Call 6.500 0.720 0.720 0.000   7 0.720
OSHRS8 30/03/2017 Put 6.500 0.780 0.780 0.000   0 0.780
OSHEH9 30/03/2017 Call 6.750 0.605 0.605 0.000   0 0.605
OSHEI9 30/03/2017 Put 6.750 0.915 0.915 0.000   0 0.915
OSHRZ8 30/03/2017 Call 7.000 0.505 0.505 0.000   0 0.505
OSHS18 30/03/2017 Put 7.000 1.065 1.065 0.000   10 1.065
OSHE29 30/03/2017 Call 7.250 0.415 0.415 0.000   0 0.415
OSHE39 30/03/2017 Put 7.250 1.220 1.220 0.000   0 1.220
OSHRP8 30/03/2017 Call 7.500 0.335 0.335 0.000   100 0.335
OSHRQ8 30/03/2017 Put 7.500 1.390 1.390 0.000   0 1.390
OSHEF9 30/03/2017 Call 7.750 0.275 0.275 0.000   0 0.275
OSHEG9 30/03/2017 Put 7.750 1.575 1.575 0.000   0 1.575
OSHRT8 30/03/2017 Call 8.000 0.220 0.220 0.000   0 0.220
OSHRU8 30/03/2017 Put 8.000 1.765 1.765 0.000   0 1.765
OSHJJ9 30/03/2017 Call 8.010 0.215 0.215 0.000   0 0.215
OSHJK9 30/03/2017 Put 8.010 1.760 1.760 0.000   0 1.760
OSHE69 30/03/2017 Call 8.250 0.170 0.170 0.000   250 0.170
OSHE79 30/03/2017 Put 8.250 1.965 1.965 0.000   0 1.965
OSHS48 30/03/2017 Call 8.500 0.140 0.140 0.000   750 0.140
OSHS58 30/03/2017 Put 8.500 2.180 2.180 0.000   0 2.180
OSHJI9 30/03/2017 Call 8.510 0.135 0.135 0.000   22 0.135
OSHJH9 30/03/2017 Put 8.510 2.170 2.170 0.000   0 2.170
OSHGR9 30/03/2017 Call 8.750 0.110 0.110 0.000   0 0.110
OSHGU9 30/03/2017 Put 8.750 2.395 2.395 0.000   0 2.395
OSHRV8 30/03/2017 Call 9.000 0.085 0.085 0.000   500 0.085
OSHRW8 30/03/2017 Put 9.000 2.620 2.620 0.000   0 2.620
OSHJF9 30/03/2017 Call 9.010 0.085 0.085 0.000   0 0.085
OSHJG9 30/03/2017 Put 9.010 2.605 2.605 0.000   335 2.605
OSHRN8 30/03/2017 Call 9.500 0.055 0.055 0.000   0 0.055
OSHRO8 30/03/2017 Put 9.500 3.085 3.085 0.000   0 3.085
OSHJE9 30/03/2017 Call 9.510 0.055 0.055 0.000   0 0.055
OSHJD9 30/03/2017 Put 9.510 3.060 3.060 0.000   0 3.060
OSHRX8 30/03/2017 Call 10.000 0.035 0.035 0.000   0 0.035
OSHRY8 30/03/2017 Put 10.000 3.565 3.565 0.000   0 3.565
OSHUG8 30/03/2017 Call 10.500 0.020 0.020 0.000   0 0.020
OSHUH8 30/03/2017 Put 10.500 4.055 4.055 0.000   0 4.055
OSHM69 29/06/2017 Call 0.010 6.485 6.485 0.000   0 6.485
OSHZ48 29/06/2017 Call 4.400 2.210 2.210 0.000   0 2.210
OSHZ58 29/06/2017 Put 4.400 0.180 0.180 0.000   0 0.180
OSHYD8 29/06/2017 Call 4.600 2.055 2.055 0.000   0 2.055
OSHYE8 29/06/2017 Put 4.600 0.215 0.215 0.000   0 0.215
OSHY78 29/06/2017 Call 4.800 1.900 1.900 0.000   0 1.900
OSHY88 29/06/2017 Put 4.800 0.260 0.260 0.000   0 0.260
OSHM99 29/06/2017 Call 4.900 1.825 1.825 0.000   0 1.825
OSHMA9 29/06/2017 Put 4.900 0.285 0.285 0.000   0 0.285
OSHYB8 29/06/2017 Call 5.000 1.750 1.750 0.000   0 1.750
OSHYC8 29/06/2017 Put 5.000 0.310 0.310 0.000   0 0.310
OSHLC9 29/06/2017 Call 5.250 1.570 1.570 0.000   0 1.570
OSHLD9 29/06/2017 Put 5.250 0.385 0.385 0.000   0 0.385
OSHY98 29/06/2017 Call 5.500 1.400 1.400 0.000   0 1.400
OSHYA8 29/06/2017 Put 5.500 0.460 0.460 0.000   0 0.460
OSHLG9 29/06/2017 Call 5.750 1.240 1.240 0.000   0 1.240
OSHLH9 29/06/2017 Put 5.750 0.555 0.555 0.000   0 0.555
OSHY38 29/06/2017 Call 6.000 1.090 1.090 0.000   0 1.090
OSHY48 29/06/2017 Put 6.000 0.650 0.650 0.000   0 0.650
OSHLA9 29/06/2017 Call 6.250 0.955 0.955 0.000   0 0.955
OSHLB9 29/06/2017 Put 6.250 0.760 0.760 0.000   0 0.760
OSHXY8 29/06/2017 Call 6.500 0.830 0.830 0.000   0 0.830
OSHXZ8 29/06/2017 Put 6.500 0.880 0.880 0.000   0 0.880
OSHLK9 29/06/2017 Call 6.750 0.715 0.715 0.000   0 0.715
OSHLL9 29/06/2017 Put 6.750 1.015 1.015 0.000   0 1.015
OSHY58 29/06/2017 Call 7.000 0.610 0.610 0.000   0 0.610
OSHY68 29/06/2017 Put 7.000 1.160 1.160 0.000   0 1.160
OSHL89 29/06/2017 Call 7.250 0.515 0.515 0.000   0 0.515
OSHL99 29/06/2017 Put 7.250 1.315 1.315 0.000   0 1.315
OSHXV8 29/06/2017 Call 7.500 0.440 0.440 0.000   0 0.440
OSHXW8 29/06/2017 Put 7.500 1.485 1.485 0.000   0 1.485
OSHLI9 29/06/2017 Call 7.750 0.365 0.365 0.000   0 0.365
OSHLJ9 29/06/2017 Put 7.750 1.660 1.660 0.000   0 1.660
OSHY18 29/06/2017 Call 8.000 0.305 0.305 0.000   40 0.305
OSHY28 29/06/2017 Put 8.000 1.850 1.850 0.000   0 1.850
OSHLE9 29/06/2017 Call 8.250 0.250 0.250 0.000   0 0.250
OSHLF9 29/06/2017 Put 8.250 2.040 2.040 0.000   0 2.040
OSHYM8 29/06/2017 Call 8.500 0.205 0.205 0.000   0 0.205
OSHYN8 29/06/2017 Put 8.500 2.240 2.240 0.000   0 2.240
OSHYO8 29/06/2017 Call 9.000 0.130 0.130 0.000   0 0.130
OSHYP8 29/06/2017 Put 9.000 2.655 2.655 0.000   0 2.655
OSHC89 29/06/2017 Call 9.500 0.085 0.085 0.000   0 0.085
OSHC99 29/06/2017 Put 9.500 3.100 3.100 0.000   0 3.100
OSHFQ9 28/09/2017 Call 4.600 2.110 2.110 0.000   0 2.110
OSHFR9 28/09/2017 Put 4.600 0.280 0.280 0.000   0 0.280
OSHEZ9 28/09/2017 Call 4.800 1.960 1.960 0.000   0 1.960
OSHF19 28/09/2017 Put 4.800 0.325 0.325 0.000   0 0.325
OSHEX9 28/09/2017 Call 5.000 1.815 1.815 0.000   0 1.815
OSHEY9 28/09/2017 Put 5.000 0.380 0.380 0.000   0 0.380
OSHEN9 28/09/2017 Call 5.500 1.485 1.485 0.000   0 1.485
OSHEO9 28/09/2017 Put 5.500 0.550 0.550 0.000   0 0.550
OSHF29 28/09/2017 Call 6.000 1.195 1.195 0.000   0 1.195
OSHF39 28/09/2017 Put 6.000 0.755 0.755 0.000   0 0.755
OSHEP9 28/09/2017 Call 6.500 0.950 0.950 0.000   0 0.950
OSHEQ9 28/09/2017 Put 6.500 1.000 1.000 0.000   0 1.000
OSHEV9 28/09/2017 Call 7.000 0.740 0.740 0.000   0 0.740
OSHEW9 28/09/2017 Put 7.000 1.280 1.280 0.000   0 1.280
OSHER9 28/09/2017 Call 7.500 0.565 0.565 0.000   0 0.565
OSHES9 28/09/2017 Put 7.500 1.600 1.600 0.000   0 1.600
OSHEL9 28/09/2017 Call 8.000 0.425 0.425 0.000   0 0.425
OSHEM9 28/09/2017 Put 8.000 1.955 1.955 0.000   0 1.955
OSHET9 28/09/2017 Call 8.500 0.315 0.315 0.000   200 0.315
OSHEU9 28/09/2017 Put 8.500 2.340 2.340 0.000   0 2.340
OSHF99 28/09/2017 Call 9.000 0.235 0.235 0.000   0 0.235
OSHFF9 28/09/2017 Put 9.000 2.755 2.755 0.000   0 2.755
OSHM49 21/12/2017 Call 4.800 2.010 2.010 0.000   0 2.010
OSHM59 21/12/2017 Put 4.800 0.375 0.375 0.000   0 0.375
OSHM29 21/12/2017 Call 5.000 1.870 1.870 0.000   0 1.870
OSHM39 21/12/2017 Put 5.000 0.435 0.435 0.000   0 0.435
OSHLS9 21/12/2017 Call 5.500 1.550 1.550 0.000   0 1.550
OSHLT9 21/12/2017 Put 5.500 0.610 0.610 0.000   0 0.610
OSHLZ9 21/12/2017 Call 6.000 1.270 1.270 0.000   0 1.270
OSHM19 21/12/2017 Put 6.000 0.820 0.820 0.000   0 0.820
OSHLQ9 21/12/2017 Call 6.500 1.030 1.030 0.000   0 1.030
OSHLR9 21/12/2017 Put 6.500 1.070 1.070 0.000   0 1.070
OSHLU9 21/12/2017 Call 7.000 0.820 0.820 0.000   0 0.820
OSHLW9 21/12/2017 Put 7.000 1.350 1.350 0.000   0 1.350
OSHLM9 21/12/2017 Call 7.500 0.645 0.645 0.000   0 0.645
OSHLN9 21/12/2017 Put 7.500 1.665 1.665 0.000   0 1.665
OSHLX9 21/12/2017 Call 8.000 0.500 0.500 0.000   0 0.500
OSHLY9 21/12/2017 Put 8.000 2.015 2.015 0.000   0 2.015
OSHLO9 21/12/2017 Call 8.500 0.395 0.395 0.000   0 0.395
OSHLP9 21/12/2017 Put 8.500 2.400 2.400 0.000   0 2.400

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.