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 6.480 Up 0.110 6.440 6.500 6.370 6.505 6.330 4,737,755 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
OSHS68 29/09/2016 Call 0.010 6.470 6.470 0.000   0 6.360
OSHMJ8 29/09/2016 Call 4.600 1.880 1.880 0.000   0 1.790
OSHMK8 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
OSHXC8 29/09/2016 Call 4.700 1.780 1.780 0.000   0 1.685
OSHXD8 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
OSHLD8 29/09/2016 Call 4.800 1.680 1.680 0.000   0 1.580
OSHLE8 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
OSHWN8 29/09/2016 Call 4.900 1.580 1.580 0.000   0 1.480
OSHWO8 29/09/2016 Put 4.900 0.000 0.000 0.000   0 0.000
OSHC98 29/09/2016 Call 5.000 1.480 1.480 0.000   0 1.375
OSHCF8 29/09/2016 Put 5.000 0.000 0.000 0.000   60 0.000
OSHWL8 29/09/2016 Call 5.250 1.230 1.230 0.000   0 1.125
OSHWM8 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
OSHBV8 29/09/2016 Call 5.500 0.985 0.985 0.000   0 0.875
OSHBW8 29/09/2016 Put 5.500 0.000 0.000 0.000   331 0.000
OSHS78 29/09/2016 Call 5.750 0.735 0.735 0.000   0 0.630
OSHS88 29/09/2016 Put 5.750 0.000 0.000 0.000   30 0.000
OSHBM8 29/09/2016 Call 6.000 0.490 0.490 0.000   40 0.395
OSHBO8 29/09/2016 Put 6.000 0.000 0.000 0.000   381 0.006
OSHR68 29/09/2016 Call 6.250 0.260 0.260 0.000   0 0.190
OSHR78 29/09/2016 Put 6.250 0.015 0.015 0.000   1,619 0.050
OSHBX8 29/09/2016 Call 6.500 0.085 0.085 0.000   335 0.055
OSHBY8 29/09/2016 Put 6.500 0.105 0.105 0.085 600 1,199 0.185
OSHRJ8 29/09/2016 Call 6.750 0.010 0.010 0.000   750 0.007
OSHRK8 29/09/2016 Put 6.750 0.300 0.300 0.000   1,176 0.395
OSHJ59 29/09/2016 Call 6.760 0.010 0.010 0.000   120 0.007
OSHJ69 29/09/2016 Put 6.760 0.305 0.305 0.150 80 419 0.400
OSHBI8 29/09/2016 Call 7.000 0.000 0.000 0.000 67 4,322 0.000
OSHBJ8 29/09/2016 Put 7.000 0.530 0.530 0.000   600 0.635
OSHPL9 29/09/2016 Call 7.010 0.000 0.000 0.000   250 0.000
OSHPK9 29/09/2016 Put 7.010 0.540 0.540 0.000   200 0.640
OSHR88 29/09/2016 Call 7.250 0.000 0.000 0.000   5,700 0.000
OSHR98 29/09/2016 Put 7.250 0.780 0.780 0.000   212 0.880
OSHPM9 29/09/2016 Call 7.260 0.000 0.000 0.000   338 0.000
OSHPN9 29/09/2016 Put 7.260 0.785 0.785 0.000   0 0.890
OSHBZ8 29/09/2016 Call 7.500 0.000 0.000 0.000   6,668 0.000
OSHC18 29/09/2016 Put 7.500 1.025 1.025 0.000   0 1.130
OSHPP9 29/09/2016 Call 7.510 0.000 0.000 0.000   184 0.000
OSHPO9 29/09/2016 Put 7.510 1.035 1.035 0.000   23 1.140
OSHRL8 29/09/2016 Call 7.750 0.000 0.000 0.000   1,737 0.000
OSHRM8 29/09/2016 Put 7.750 1.275 1.275 0.000   0 1.380
OSHMK9 29/09/2016 Call 7.760 0.000 0.000 0.000   180 0.000
OSHMJ9 29/09/2016 Put 7.760 1.285 1.285 0.000   100 1.390
OSHBK8 29/09/2016 Call 8.000 0.000 0.000 0.000   1,100 0.000
OSHBL8 29/09/2016 Put 8.000 1.525 1.525 0.000   0 1.630
OSHL29 29/09/2016 Call 8.010 0.000 0.000 0.000   0 0.000
OSHL39 29/09/2016 Put 8.010 1.535 1.535 0.000   20 1.640
OSHRF8 29/09/2016 Call 8.250 0.000 0.000 0.000   274 0.000
OSHRG8 29/09/2016 Put 8.250 1.775 1.775 0.000   0 1.880
OSHL19 29/09/2016 Call 8.260 0.000 0.000 0.000   0 0.000
OSHKZ9 29/09/2016 Put 8.260 1.785 1.785 0.000   50 1.890
OSHBT8 29/09/2016 Call 8.500 0.000 0.000 0.000   40 0.000
OSHBU8 29/09/2016 Put 8.500 2.025 2.025 0.000   0 2.130
OSHPQ9 29/09/2016 Call 8.510 0.000 0.000 0.000   0 0.000
OSHPR9 29/09/2016 Put 8.510 2.035 2.035 0.000   0 2.140
OSHR48 29/09/2016 Call 8.750 0.000 0.000 0.000   87 0.000
OSHR58 29/09/2016 Put 8.750 2.275 2.275 0.000   0 2.380
OSHPT9 29/09/2016 Call 8.760 0.000 0.000 0.000   0 0.000
OSHPS9 29/09/2016 Put 8.760 2.285 2.285 0.000   0 2.390
OSHBP8 29/09/2016 Call 9.000 0.000 0.000 0.000   150 0.000
OSHBQ8 29/09/2016 Put 9.000 2.525 2.525 0.000   0 2.630
OSHRH8 29/09/2016 Call 9.250 0.000 0.000 0.000   0 0.000
OSHRI8 29/09/2016 Put 9.250 2.775 2.775 0.000   0 2.880
OSHBR8 29/09/2016 Call 9.500 0.000 0.000 0.000   0 0.000
OSHBS8 29/09/2016 Put 9.500 3.025 3.025 0.000   0 3.130
OSHTV8 29/09/2016 Call 9.750 0.000 0.000 0.000   0 0.000
OSHTW8 29/09/2016 Put 9.750 3.275 3.275 0.000   0 3.380
OSHCO8 29/09/2016 Call 10.000 0.000 0.000 0.000   0 0.000
OSHCP8 29/09/2016 Put 10.000 3.525 3.525 0.000   0 3.630
OSHEI8 29/09/2016 Call 10.500 0.000 0.000 0.000   0 0.000
OSHEL8 29/09/2016 Put 10.500 4.020 4.020 0.000   0 4.130
OSHIV9 27/10/2016 Call 0.010 6.480 6.480 0.000   0 6.370
OSHRS9 27/10/2016 Call 4.800 1.700 1.700 0.000   0 1.590
OSHRT9 27/10/2016 Put 4.800 0.000 0.000 0.000   0 0.001
OSHJL9 27/10/2016 Call 4.900 1.600 1.600 0.000   0 1.490
OSHJM9 27/10/2016 Put 4.900 0.001 0.001 0.000   0 0.001
OSHJ19 27/10/2016 Call 5.000 1.500 1.500 0.000   0 1.395
OSHJ29 27/10/2016 Put 5.000 0.001 0.001 0.000   0 0.002
OSHI29 27/10/2016 Call 5.250 1.255 1.255 0.000   0 1.150
OSHI39 27/10/2016 Put 5.250 0.004 0.004 0.000   100 0.007
OSHIR9 27/10/2016 Call 5.500 1.015 1.015 0.000   0 0.910
OSHIS9 27/10/2016 Put 5.500 0.010 0.010 0.000   200 0.020
OSHI49 27/10/2016 Call 5.750 0.785 0.785 0.000   0 0.685
OSHI59 27/10/2016 Put 5.750 0.030 0.030 0.000   0 0.045
OSHGV9 27/10/2016 Call 6.000 0.565 0.565 0.000   0 0.480
OSHGW9 27/10/2016 Put 6.000 0.065 0.065 0.000   550 0.095
OSHRO9 27/10/2016 Call 6.010 0.560 0.560 0.000   0 0.475
OSHRP9 27/10/2016 Put 6.010 0.070 0.070 0.000   0 0.100
OSHIH9 27/10/2016 Call 6.250 0.380 0.380 0.000   150 0.310
OSHII9 27/10/2016 Put 6.250 0.130 0.130 0.000   475 0.180
OSHRR9 27/10/2016 Call 6.260 0.370 0.370 0.000   100 0.305
OSHRQ9 27/10/2016 Put 6.260 0.135 0.135 0.120 80 300 0.185
OSHIT9 27/10/2016 Call 6.500 0.230 0.230 0.000   430 0.185
OSHIU9 27/10/2016 Put 6.500 0.240 0.240 0.230 90 5,850 0.305
OSHI69 27/10/2016 Call 6.750 0.125 0.125 0.000   0 0.105
OSHI79 27/10/2016 Put 6.750 0.390 0.390 0.000   1,099 0.475
OSHGX9 27/10/2016 Call 7.000 0.060 0.060 0.055 190 666 0.060
OSHGY9 27/10/2016 Put 7.000 0.585 0.585 0.000   383 0.680
OSHQ59 27/10/2016 Call 7.010 0.060 0.060 0.000   100 0.060
OSHQ69 27/10/2016 Put 7.010 0.590 0.590 0.000   0 0.685
OSHIJ9 27/10/2016 Call 7.250 0.025 0.025 0.000   842 0.035
OSHIK9 27/10/2016 Put 7.250 0.805 0.805 0.000   58 0.905
OSHQ89 27/10/2016 Call 7.260 0.025 0.025 0.000   0 0.035
OSHQ79 27/10/2016 Put 7.260 0.810 0.810 0.000   50 0.910
OSHIP9 27/10/2016 Call 7.500 0.010 0.010 0.000   3,501 0.020
OSHIQ9 27/10/2016 Put 7.500 1.040 1.040 0.000   119 1.145
OSHQ99 27/10/2016 Call 7.510 0.010 0.010 0.000   0 0.020
OSHQA9 27/10/2016 Put 7.510 1.045 1.045 0.000   0 1.150
OSHI89 27/10/2016 Call 7.750 0.004 0.004 0.000   4,138 0.015
OSHI99 27/10/2016 Put 7.750 1.280 1.280 0.000   0 1.390
OSHQC9 27/10/2016 Call 7.760 0.004 0.004 0.000   200 0.015
OSHQB9 27/10/2016 Put 7.760 1.285 1.285 0.000   0 1.395
OSHGZ9 27/10/2016 Call 8.000 0.001 0.001 0.000   2,112 0.010
OSHI19 27/10/2016 Put 8.000 1.530 1.530 0.000   0 1.640
OSHIL9 27/10/2016 Call 8.250 0.000 0.000 0.000   0 0.006
OSHIM9 27/10/2016 Put 8.250 1.775 1.775 0.000   0 1.890
OSHIN9 27/10/2016 Call 8.500 0.000 0.000 0.000   950 0.003
OSHIO9 27/10/2016 Put 8.500 2.025 2.025 0.000   0 2.140
OSHIF9 27/10/2016 Call 8.750 0.000 0.000 0.000   0 0.002
OSHIG9 27/10/2016 Put 8.750 2.275 2.275 0.000   0 2.390
OSHML9 27/10/2016 Call 9.000 0.000 0.000 0.000   0 0.001
OSHMM9 27/10/2016 Put 9.000 2.525 2.525 0.000   0 2.640
OSHMT9 27/10/2016 Call 9.250 0.000 0.000 0.000   0 0.001
OSHMU9 27/10/2016 Put 9.250 2.775 2.775 0.000   0 2.895
OSHPY9 27/10/2016 Call 9.500 0.000 0.000 0.000   0 0.000
OSHPZ9 27/10/2016 Put 9.500 3.025 3.025 0.000   0 3.145
OSHKQ9 24/11/2016 Call 0.010 6.485 6.485 0.000   0 6.380
OSHRU9 24/11/2016 Call 4.800 1.720 1.720 0.000   0 1.615
OSHRV9 24/11/2016 Put 4.800 0.006 0.006 0.000   0 0.006
OSHM79 24/11/2016 Call 4.900 1.620 1.620 0.000   0 1.520
OSHM89 24/11/2016 Put 4.900 0.009 0.009 0.000   0 0.009
OSHJX9 24/11/2016 Call 5.000 1.525 1.525 0.000   0 1.425
OSHJY9 24/11/2016 Put 5.000 0.010 0.010 0.000   0 0.015
OSHKE9 24/11/2016 Call 5.250 1.290 1.290 0.000   0 1.190
OSHKF9 24/11/2016 Put 5.250 0.025 0.025 0.000   0 0.030
OSHKK9 24/11/2016 Call 5.500 1.060 1.060 0.000   0 0.965
OSHKL9 24/11/2016 Put 5.500 0.045 0.045 0.000   0 0.055
OSHK89 24/11/2016 Call 5.750 0.840 0.840 0.000   25 0.755
OSHK99 24/11/2016 Put 5.750 0.080 0.080 0.000   390 0.095
OSHJV9 24/11/2016 Call 6.000 0.640 0.640 0.000   0 0.565
OSHJW9 24/11/2016 Put 6.000 0.135 0.135 0.000   155 0.160
OSHKO9 24/11/2016 Call 6.250 0.465 0.465 0.000   0 0.400
OSHKP9 24/11/2016 Put 6.250 0.215 0.215 0.000   3,359 0.250
OSHKM9 24/11/2016 Call 6.500 0.320 0.320 0.000   50 0.270
OSHKN9 24/11/2016 Put 6.500 0.320 0.320 0.000   50 0.375
OSHK49 24/11/2016 Call 6.750 0.205 0.205 0.180 90 550 0.170
OSHK59 24/11/2016 Put 6.750 0.460 0.460 0.000   130 0.530
OSHJZ9 24/11/2016 Call 7.000 0.125 0.125 0.000   129 0.105
OSHK19 24/11/2016 Put 7.000 0.635 0.635 0.000   500 0.715
OSHKG9 24/11/2016 Call 7.250 0.075 0.075 0.000   775 0.060
OSHKH9 24/11/2016 Put 7.250 0.835 0.835 0.000   0 0.930
OSHKI9 24/11/2016 Call 7.500 0.040 0.040 0.000   898 0.030
OSHKJ9 24/11/2016 Put 7.500 1.055 1.055 0.000   0 1.160
OSHK69 24/11/2016 Call 7.750 0.020 0.020 0.000   3,120 0.015
OSHK79 24/11/2016 Put 7.750 1.290 1.290 0.000   0 1.395
OSHK29 24/11/2016 Call 8.000 0.010 0.010 0.000   1,150 0.009
OSHK39 24/11/2016 Put 8.000 1.535 1.535 0.000   0 1.640
OSHKC9 24/11/2016 Call 8.250 0.006 0.006 0.000   0 0.004
OSHKD9 24/11/2016 Put 8.250 1.780 1.780 0.000   0 1.890
OSHKA9 24/11/2016 Call 8.500 0.003 0.003 0.000   0 0.002
OSHKB9 24/11/2016 Put 8.500 2.025 2.025 0.000   0 2.140
OSHKX9 24/11/2016 Call 8.750 0.001 0.001 0.000   0 0.001
OSHKY9 24/11/2016 Put 8.750 2.275 2.275 0.000   0 2.390
OSHMN9 24/11/2016 Call 9.000 0.001 0.001 0.000   0 0.000
OSHMO9 24/11/2016 Put 9.000 2.525 2.525 0.000   0 2.640
OSHMV9 24/11/2016 Call 9.250 0.000 0.000 0.000   0 0.000
OSHMW9 24/11/2016 Put 9.250 2.775 2.775 0.000   0 2.890
OSHQ19 24/11/2016 Call 9.500 0.000 0.000 0.000   0 0.000
OSHQ29 24/11/2016 Put 9.500 3.025 3.025 0.000   0 3.140
OSHYF8 22/12/2016 Call 0.010 6.495 6.495 0.000   0 6.385
OSHML8 22/12/2016 Call 4.570 1.960 1.960 0.000   0 1.860
OSHMM8 22/12/2016 Put 4.570 0.010 0.010 0.000   0 0.010
OSHYG8 22/12/2016 Call 4.670 1.860 1.860 0.000   0 1.765
OSHYH8 22/12/2016 Put 4.670 0.015 0.015 0.000   0 0.015
OSHLF8 22/12/2016 Call 4.770 1.765 1.765 0.000   0 1.670
OSHLG8 22/12/2016 Put 4.770 0.020 0.020 0.000   0 0.020
OSHXR8 22/12/2016 Call 4.870 1.670 1.670 0.000   95 1.575
OSHXS8 22/12/2016 Put 4.870 0.025 0.025 0.000   40 0.030
OSHJK8 22/12/2016 Call 4.970 1.580 1.580 0.000   200 1.480
OSHJL8 22/12/2016 Put 4.970 0.030 0.030 0.000   0 0.035
OSHXP8 22/12/2016 Call 5.220 1.350 1.350 0.000   0 1.255
OSHXQ8 22/12/2016 Put 5.220 0.050 0.050 0.000   1,050 0.060
OSHJB8 22/12/2016 Call 5.460 1.135 1.135 0.000   0 1.045
OSHJC8 22/12/2016 Put 5.460 0.080 0.080 0.000   331 0.095
OSHXJ8 22/12/2016 Call 5.710 0.925 0.925 0.000   0 0.845
OSHXK8 22/12/2016 Put 5.710 0.125 0.125 0.000   80 0.145
OSHYQ8 22/12/2016 Call 5.720 0.915 0.915 0.000   0 0.835
OSHYR8 22/12/2016 Put 5.720 0.125 0.125 0.000   2,332 0.145
OSHJD8 22/12/2016 Call 5.960 0.730 0.730 0.000   34 0.660
OSHJE8 22/12/2016 Put 5.960 0.185 0.185 0.000   120 0.210
OSHXN8 22/12/2016 Call 6.210 0.560 0.560 0.000   120 0.500
OSHXO8 22/12/2016 Put 6.210 0.265 0.265 0.000   190 0.300
OSHJ78 22/12/2016 Call 6.460 0.410 0.410 0.000   120 0.365
OSHJ88 22/12/2016 Put 6.460 0.370 0.370 0.355 100 400 0.415
OSHXL8 22/12/2016 Call 6.710 0.295 0.295 0.000   1,060 0.255
OSHXM8 22/12/2016 Put 6.710 0.500 0.500 0.000   1,480 0.555
OSHFZ7 22/12/2016 Call 6.960 0.200 0.200 0.000   1,418 0.170
OSHFY7 22/12/2016 Put 6.960 0.665 0.665 0.000   790 0.725
OSHYT8 22/12/2016 Call 6.970 0.200 0.200 0.000   57 0.170
OSHYS8 22/12/2016 Put 6.970 0.665 0.665 0.000   470 0.725
OSHXT8 22/12/2016 Call 7.200 0.135 0.135 0.000   70 0.115
OSHXU8 22/12/2016 Put 7.200 0.840 0.840 0.000   70 0.905
OSHJ98 22/12/2016 Call 7.450 0.085 0.085 0.000   440 0.075
OSHJA8 22/12/2016 Put 7.450 1.050 1.050 0.000   0 1.110
OSHYU8 22/12/2016 Call 7.460 0.085 0.085 0.000   252 0.070
OSHYV8 22/12/2016 Put 7.460 1.050 1.050 0.000   100 1.110
OSHXH8 22/12/2016 Call 7.700 0.055 0.055 0.000   619 0.045
OSHXI8 22/12/2016 Put 7.700 1.270 1.270 0.000   500 1.340
OSHG17 22/12/2016 Call 7.950 0.035 0.035 0.000   2,010 0.030
OSHG27 22/12/2016 Put 7.950 1.500 1.500 0.000   0 1.580
OSHYX8 22/12/2016 Call 7.960 0.030 0.030 0.000   130 0.025
OSHYW8 22/12/2016 Put 7.960 1.500 1.500 0.000   225 1.565
OSHYK8 22/12/2016 Call 8.200 0.020 0.020 0.000   2,390 0.015
OSHYL8 22/12/2016 Put 8.200 1.740 1.740 0.000   0 1.830
OSHJ89 22/12/2016 Call 8.210 0.020 0.020 0.000   0 0.015
OSHJ79 22/12/2016 Put 8.210 1.735 1.735 0.000   0 1.810
OSHJF8 22/12/2016 Call 8.450 0.010 0.010 0.000   133 0.009
OSHJG8 22/12/2016 Put 8.450 1.985 1.985 0.000   0 2.080
OSHYZ8 22/12/2016 Call 8.460 0.010 0.010 0.000   0 0.009
OSHZ18 22/12/2016 Put 8.460 1.975 1.975 0.000   30 2.055
OSHC29 22/12/2016 Call 8.690 0.006 0.006 0.000   437 0.005
OSHC39 22/12/2016 Put 8.690 2.220 2.220 0.000   0 2.320
OSHJ99 22/12/2016 Call 8.700 0.006 0.006 0.000   0 0.006
OSHJA9 22/12/2016 Put 8.700 2.210 2.210 0.000   0 2.295
OSHTY9 22/12/2016 Call 8.940 0.004 0.004 0.000   369 0.003
OSHTZ9 22/12/2016 Put 8.940 2.465 2.465 0.000   0 2.570
OSHC69 22/12/2016 Call 9.190 0.002 0.002 0.000   0 0.002
OSHC79 22/12/2016 Put 9.190 2.715 2.715 0.000   0 2.820
OSHJC9 22/12/2016 Call 9.200 0.002 0.002 0.000   0 0.002
OSHJB9 22/12/2016 Put 9.200 2.700 2.700 0.000   105 2.790
OSHJH8 22/12/2016 Call 9.440 0.001 0.001 0.000   0 0.001
OSHJI8 22/12/2016 Put 9.440 2.960 2.960 0.000   0 3.070
OSHG47 22/12/2016 Call 9.940 0.000 0.000 0.000   0 0.000
OSHG37 22/12/2016 Put 9.940 3.460 3.460 0.000   0 3.570
OSHV79 22/12/2016 Call 10.430 0.000 0.000 0.000   0 0.000
OSHV89 22/12/2016 Put 10.430 3.950 3.950 0.000   0 4.060
OSHRM9 22/12/2016 Call 10.440 0.000 0.000 0.000   0 0.000
OSHRN9 22/12/2016 Put 10.440 3.925 3.925 0.000   185 4.025
OSHFU7 22/12/2016 Call 10.930 0.000 0.000 0.000   0 0.000
OSHFV7 22/12/2016 Put 10.930 4.450 4.450 0.000   0 4.560
OSHFX7 22/12/2016 Call 11.920 0.000 0.000 0.000   0 0.000
OSHFW7 22/12/2016 Put 11.920 5.440 5.440 0.000   0 5.550
OSHP79 24/01/2017 Call 0.010 6.505 6.505 0.000   0 6.400
OSHRW9 24/01/2017 Call 4.800 1.755 1.755 0.000   0 1.665
OSHRX9 24/01/2017 Put 4.800 0.045 0.045 0.000   0 0.060
OSHRI9 24/01/2017 Call 4.900 1.665 1.665 0.000   0 1.570
OSHRJ9 24/01/2017 Put 4.900 0.055 0.055 0.000   0 0.065
OSHR99 24/01/2017 Call 5.000 1.575 1.575 0.000   0 1.480
OSHRF9 24/01/2017 Put 5.000 0.065 0.065 0.000   0 0.080
OSHN89 24/01/2017 Call 5.250 1.355 1.355 0.000   0 1.260
OSHN99 24/01/2017 Put 5.250 0.095 0.095 0.000   0 0.110
OSHP39 24/01/2017 Call 5.500 1.145 1.145 0.000   0 1.060
OSHP49 24/01/2017 Put 5.500 0.135 0.135 0.000   0 0.155
OSHNS9 24/01/2017 Call 5.750 0.945 0.945 0.000   0 0.870
OSHNT9 24/01/2017 Put 5.750 0.185 0.185 0.000   0 0.210
OSHN49 24/01/2017 Call 6.000 0.765 0.765 0.000   0 0.695
OSHN59 24/01/2017 Put 6.000 0.250 0.250 0.000   0 0.290
OSHNO9 24/01/2017 Call 6.250 0.605 0.605 0.000   0 0.545
OSHNP9 24/01/2017 Put 6.250 0.340 0.340 0.000   0 0.385
OSHP59 24/01/2017 Call 6.500 0.465 0.465 0.000   0 0.415
OSHP69 24/01/2017 Put 6.500 0.445 0.445 0.000   180 0.505
OSHNU9 24/01/2017 Call 6.750 0.350 0.350 0.000   50 0.310
OSHNV9 24/01/2017 Put 6.750 0.580 0.580 0.000   16 0.645
OSHN29 24/01/2017 Call 7.000 0.255 0.255 0.000   0 0.225
OSHN39 24/01/2017 Put 7.000 0.735 0.735 0.000   0 0.815
OSHNQ9 24/01/2017 Call 7.250 0.180 0.180 0.000   500 0.160
OSHNR9 24/01/2017 Put 7.250 0.915 0.915 0.000   0 1.000
OSHP19 24/01/2017 Call 7.500 0.125 0.125 0.000   726 0.110
OSHP29 24/01/2017 Put 7.500 1.115 1.115 0.000   0 1.200
OSHNW9 24/01/2017 Call 7.750 0.085 0.085 0.000   0 0.075
OSHNX9 24/01/2017 Put 7.750 1.330 1.330 0.000   0 1.420
OSHNK9 24/01/2017 Call 8.000 0.055 0.055 0.000   0 0.050
OSHNL9 24/01/2017 Put 8.000 1.555 1.555 0.000   0 1.650
OSHNM9 24/01/2017 Call 8.250 0.040 0.040 0.000   0 0.035
OSHNN9 24/01/2017 Put 8.250 1.795 1.795 0.000   0 1.890
OSHNY9 24/01/2017 Call 8.500 0.025 0.025 0.000   0 0.025
OSHNZ9 24/01/2017 Put 8.500 2.035 2.035 0.000   0 2.135
OSHN69 24/01/2017 Call 8.750 0.015 0.015 0.000   0 0.015
OSHN79 24/01/2017 Put 8.750 2.280 2.280 0.000   0 2.385
OSHP89 24/01/2017 Call 9.000 0.010 0.010 0.000   0 0.010
OSHP99 24/01/2017 Put 9.000 2.530 2.530 0.000   0 2.635
OSHPU9 24/01/2017 Call 9.250 0.006 0.006 0.000   0 0.006
OSHPV9 24/01/2017 Put 9.250 2.775 2.775 0.000   0 2.885
OSHQ39 24/01/2017 Call 9.500 0.004 0.004 0.000   0 0.004
OSHQ49 24/01/2017 Put 9.500 3.025 3.025 0.000   0 3.135
OSHR89 23/02/2017 Call 0.010 6.520 6.520 0.000   0 6.410
OSHRY9 23/02/2017 Call 4.800 1.780 1.780 0.000   0 1.695
OSHRZ9 23/02/2017 Put 4.800 0.075 0.075 0.000   0 0.085
OSHRK9 23/02/2017 Call 4.900 1.695 1.695 0.000   0 1.605
OSHRL9 23/02/2017 Put 4.900 0.085 0.085 0.000   0 0.095
OSHRG9 23/02/2017 Call 5.000 1.605 1.605 0.000   0 1.515
OSHRH9 23/02/2017 Put 5.000 0.095 0.095 0.000   0 0.105
OSHQP9 23/02/2017 Call 5.250 1.395 1.395 0.000   0 1.305
OSHQQ9 23/02/2017 Put 5.250 0.130 0.130 0.000   0 0.145
OSHR69 23/02/2017 Call 5.500 1.190 1.190 0.000   0 1.105
OSHR79 23/02/2017 Put 5.500 0.175 0.175 0.000   0 0.195
OSHQT9 23/02/2017 Call 5.750 1.000 1.000 0.000   0 0.925
OSHQU9 23/02/2017 Put 5.750 0.235 0.235 0.000   80 0.260
OSHQD9 23/02/2017 Call 6.000 0.825 0.825 0.000   0 0.755
OSHQE9 23/02/2017 Put 6.000 0.305 0.305 0.000   0 0.340
OSHQR9 23/02/2017 Call 6.250 0.665 0.665 0.000   0 0.610
OSHQS9 23/02/2017 Put 6.250 0.395 0.395 0.000   0 0.440
OSHR29 23/02/2017 Call 6.500 0.525 0.525 0.000   0 0.480
OSHR39 23/02/2017 Put 6.500 0.505 0.505 0.000   0 0.555
OSHQX9 23/02/2017 Call 6.750 0.405 0.405 0.000   0 0.365
OSHQY9 23/02/2017 Put 6.750 0.635 0.635 0.000   100 0.695
OSHQJ9 23/02/2017 Call 7.000 0.305 0.305 0.000   0 0.275
OSHQK9 23/02/2017 Put 7.000 0.785 0.785 0.000   15 0.855
OSHQL9 23/02/2017 Call 7.250 0.230 0.230 0.000   0 0.205
OSHQM9 23/02/2017 Put 7.250 0.955 0.955 0.000   0 1.035
OSHR49 23/02/2017 Call 7.500 0.170 0.170 0.000   0 0.150
OSHR59 23/02/2017 Put 7.500 1.145 1.145 0.000   0 1.230
OSHQZ9 23/02/2017 Call 7.750 0.125 0.125 0.000   158 0.105
OSHR19 23/02/2017 Put 7.750 1.355 1.355 0.000   0 1.440
OSHQH9 23/02/2017 Call 8.000 0.090 0.090 0.000   0 0.075
OSHQI9 23/02/2017 Put 8.000 1.575 1.575 0.000   0 1.665
OSHQN9 23/02/2017 Call 8.250 0.065 0.065 0.000   0 0.055
OSHQO9 23/02/2017 Put 8.250 1.805 1.805 0.000   0 1.895
OSHQV9 23/02/2017 Call 8.500 0.045 0.045 0.000   0 0.040
OSHQW9 23/02/2017 Put 8.500 2.040 2.040 0.000   0 2.135
OSHQF9 23/02/2017 Call 8.750 0.030 0.030 0.000   0 0.030
OSHQG9 23/02/2017 Put 8.750 2.280 2.280 0.000   0 2.380
OSHF49 30/03/2017 Call 0.010 6.485 6.485 0.000   0 6.375
OSHZ28 30/03/2017 Call 4.400 2.165 2.165 0.000   0 2.075
OSHZ38 30/03/2017 Put 4.400 0.060 0.060 0.000   0 0.075
OSHWT8 30/03/2017 Call 4.600 1.990 1.990 0.000   0 1.900
OSHWU8 30/03/2017 Put 4.600 0.080 0.080 0.000   0 0.090
OSHFO9 30/03/2017 Call 4.700 1.905 1.905 0.000   0 1.810
OSHFP9 30/03/2017 Put 4.700 0.090 0.090 0.000   0 0.100
OSHWP8 30/03/2017 Call 4.800 1.815 1.815 0.000   0 1.720
OSHWQ8 30/03/2017 Put 4.800 0.105 0.105 0.000   0 0.115
OSHFI9 30/03/2017 Call 4.900 1.730 1.730 0.000   0 1.630
OSHFJ9 30/03/2017 Put 4.900 0.115 0.115 0.000   0 0.130
OSHSH8 30/03/2017 Call 5.000 1.640 1.640 0.000   0 1.545
OSHSI8 30/03/2017 Put 5.000 0.130 0.130 0.000   500 0.145
OSHE89 30/03/2017 Call 5.250 1.430 1.430 0.000   0 1.340
OSHE99 30/03/2017 Put 5.250 0.170 0.170 0.000   0 0.190
OSHS98 30/03/2017 Call 5.500 1.235 1.235 0.000   0 1.150
OSHSA8 30/03/2017 Put 5.500 0.220 0.220 0.000   248 0.245
OSHEJ9 30/03/2017 Call 5.750 1.050 1.050 0.000   0 0.970
OSHEK9 30/03/2017 Put 5.750 0.285 0.285 0.000   35 0.315
OSHS28 30/03/2017 Call 6.000 0.880 0.880 0.000   0 0.805
OSHS38 30/03/2017 Put 6.000 0.360 0.360 0.000   1,000 0.400
OSHE49 30/03/2017 Call 6.250 0.720 0.720 0.000   0 0.660
OSHE59 30/03/2017 Put 6.250 0.455 0.455 0.000   0 0.505
OSHRR8 30/03/2017 Call 6.500 0.585 0.585 0.000   223 0.535
OSHRS8 30/03/2017 Put 6.500 0.565 0.565 0.000   40 0.625
OSHEH9 30/03/2017 Call 6.750 0.465 0.465 0.440 12 50 0.425
OSHEI9 30/03/2017 Put 6.750 0.695 0.695 0.000   500 0.760
OSHRZ8 30/03/2017 Call 7.000 0.360 0.360 0.335 37 1,000 0.330
OSHS18 30/03/2017 Put 7.000 0.845 0.845 0.000   10 0.915
OSHE29 30/03/2017 Call 7.250 0.280 0.280 0.000   61 0.255
OSHE39 30/03/2017 Put 7.250 1.010 1.010 0.000   60 1.085
OSHRP8 30/03/2017 Call 7.500 0.215 0.215 0.000   700 0.190
OSHRQ8 30/03/2017 Put 7.500 1.195 1.195 0.000   500 1.275
OSHEF9 30/03/2017 Call 7.750 0.160 0.160 0.000   0 0.145
OSHEG9 30/03/2017 Put 7.750 1.395 1.395 0.000   0 1.480
OSHRT8 30/03/2017 Call 8.000 0.120 0.120 0.000   2,750 0.110
OSHRU8 30/03/2017 Put 8.000 1.605 1.605 0.000   0 1.695
OSHJJ9 30/03/2017 Call 8.010 0.115 0.115 0.000   0 0.105
OSHJK9 30/03/2017 Put 8.010 1.605 1.605 0.000   10 1.695
OSHE69 30/03/2017 Call 8.250 0.085 0.085 0.000   400 0.080
OSHE79 30/03/2017 Put 8.250 1.825 1.825 0.000   0 1.920
OSHS48 30/03/2017 Call 8.500 0.065 0.065 0.000   900 0.060
OSHS58 30/03/2017 Put 8.500 2.055 2.055 0.000   0 2.155
OSHJI9 30/03/2017 Call 8.510 0.065 0.065 0.000   34 0.060
OSHJH9 30/03/2017 Put 8.510 2.055 2.055 0.000   0 2.155
OSHGR9 30/03/2017 Call 8.750 0.045 0.045 0.000   150 0.045
OSHGU9 30/03/2017 Put 8.750 2.290 2.290 0.000   244 2.400
OSHRV8 30/03/2017 Call 9.000 0.035 0.035 0.000   500 0.030
OSHRW8 30/03/2017 Put 9.000 2.535 2.535 0.000   0 2.645
OSHJF9 30/03/2017 Call 9.010 0.035 0.035 0.000   0 0.030
OSHJG9 30/03/2017 Put 9.010 2.530 2.530 0.000   335 2.640
OSHMX9 30/03/2017 Call 9.250 0.025 0.025 0.000   0 0.025
OSHMY9 30/03/2017 Put 9.250 2.775 2.775 0.000   0 2.890
OSHRN8 30/03/2017 Call 9.500 0.020 0.020 0.000   0 0.015
OSHRO8 30/03/2017 Put 9.500 3.025 3.025 0.000   0 3.135
OSHJE9 30/03/2017 Call 9.510 0.020 0.020 0.000   0 0.015
OSHJD9 30/03/2017 Put 9.510 3.010 3.010 0.000   0 3.125
OSHRX8 30/03/2017 Call 10.000 0.009 0.009 0.000   176 0.009
OSHRY8 30/03/2017 Put 10.000 3.520 3.520 0.000   0 3.630
OSHUG8 30/03/2017 Call 10.500 0.004 0.004 0.000   0 0.005
OSHUH8 30/03/2017 Put 10.500 4.020 4.020 0.000   0 4.130
OSHM69 29/06/2017 Call 0.010 6.510 6.510 0.000   0 6.400
OSHZ48 29/06/2017 Call 4.400 2.215 2.215 0.000   0 2.120
OSHZ58 29/06/2017 Put 4.400 0.110 0.110 0.000   0 0.115
OSHYD8 29/06/2017 Call 4.600 2.040 2.040 0.000   0 1.955
OSHYE8 29/06/2017 Put 4.600 0.130 0.130 0.000   0 0.145
OSHY78 29/06/2017 Call 4.800 1.880 1.880 0.000   0 1.785
OSHY88 29/06/2017 Put 4.800 0.160 0.160 0.000   0 0.175
OSHM99 29/06/2017 Call 4.900 1.795 1.795 0.000   0 1.705
OSHMA9 29/06/2017 Put 4.900 0.175 0.175 0.000   0 0.190
OSHYB8 29/06/2017 Call 5.000 1.715 1.715 0.000   0 1.625
OSHYC8 29/06/2017 Put 5.000 0.195 0.195 0.000   0 0.210
OSHLC9 29/06/2017 Call 5.250 1.520 1.520 0.000   0 1.430
OSHLD9 29/06/2017 Put 5.250 0.245 0.245 0.000   0 0.265
OSHY98 29/06/2017 Call 5.500 1.335 1.335 0.000   0 1.255
OSHYA8 29/06/2017 Put 5.500 0.310 0.310 0.000   400 0.335
OSHLG9 29/06/2017 Call 5.750 1.160 1.160 0.000   0 1.090
OSHLH9 29/06/2017 Put 5.750 0.380 0.380 0.000   0 0.415
OSHY38 29/06/2017 Call 6.000 1.000 1.000 0.000   0 0.935
OSHY48 29/06/2017 Put 6.000 0.465 0.465 0.000   501 0.505
OSHLA9 29/06/2017 Call 6.250 0.855 0.855 0.000   0 0.795
OSHLB9 29/06/2017 Put 6.250 0.565 0.565 0.000   0 0.615
OSHXY8 29/06/2017 Call 6.500 0.720 0.720 0.000   0 0.670
OSHXZ8 29/06/2017 Put 6.500 0.680 0.680 0.000   0 0.735
OSHLK9 29/06/2017 Call 6.750 0.600 0.600 0.000   0 0.555
OSHLL9 29/06/2017 Put 6.750 0.810 0.810 0.000   0 0.870
OSHY58 29/06/2017 Call 7.000 0.500 0.500 0.000   25,000 0.455
OSHY68 29/06/2017 Put 7.000 0.955 0.955 0.000   0 1.015
OSHL89 29/06/2017 Call 7.250 0.410 0.410 0.000   10 0.370
OSHL99 29/06/2017 Put 7.250 1.115 1.115 0.000   0 1.180
OSHXV8 29/06/2017 Call 7.500 0.330 0.330 0.000   0 0.300
OSHXW8 29/06/2017 Put 7.500 1.290 1.290 0.000   0 1.360
OSHLI9 29/06/2017 Call 7.750 0.270 0.270 0.000   227 0.240
OSHLJ9 29/06/2017 Put 7.750 1.475 1.475 0.000   0 1.550
OSHY18 29/06/2017 Call 8.000 0.215 0.215 0.000   240 0.190
OSHY28 29/06/2017 Put 8.000 1.675 1.675 0.000   0 1.750
OSHLE9 29/06/2017 Call 8.250 0.170 0.170 0.000   200 0.150
OSHLF9 29/06/2017 Put 8.250 1.885 1.885 0.000   0 1.965
OSHYM8 29/06/2017 Call 8.500 0.135 0.135 0.000   25,150 0.120
OSHYN8 29/06/2017 Put 8.500 2.100 2.100 0.000   0 2.185
OSHMH9 29/06/2017 Call 8.750 0.110 0.110 0.000   0 0.095
OSHMI9 29/06/2017 Put 8.750 2.320 2.320 0.000   0 2.415
OSHYO8 29/06/2017 Call 9.000 0.090 0.090 0.090 200 0 0.075
OSHYP8 29/06/2017 Put 9.000 2.550 2.550 0.000   0 2.650
OSHMZ9 29/06/2017 Call 9.250 0.075 0.075 0.000   0 0.060
OSHN19 29/06/2017 Put 9.250 2.790 2.790 0.000   0 2.890
OSHC89 29/06/2017 Call 9.500 0.060 0.060 0.000   250 0.045
OSHC99 29/06/2017 Put 9.500 3.030 3.030 0.000   0 3.135
OSHFQ9 28/09/2017 Call 4.600 2.110 2.110 0.000   0 2.020
OSHFR9 28/09/2017 Put 4.600 0.175 0.175 0.000   0 0.185
OSHEZ9 28/09/2017 Call 4.800 1.950 1.950 0.000   0 1.860
OSHF19 28/09/2017 Put 4.800 0.210 0.210 0.000   0 0.225
OSHEX9 28/09/2017 Call 5.000 1.790 1.790 0.000   0 1.705
OSHEY9 28/09/2017 Put 5.000 0.255 0.255 0.000   0 0.270
OSHEN9 28/09/2017 Call 5.500 1.425 1.425 0.000   0 1.350
OSHEO9 28/09/2017 Put 5.500 0.390 0.390 0.000   0 0.415
OSHF29 28/09/2017 Call 6.000 1.110 1.110 0.000   0 1.045
OSHF39 28/09/2017 Put 6.000 0.565 0.565 0.000   10 0.610
OSHEP9 28/09/2017 Call 6.500 0.835 0.835 0.000   0 0.785
OSHEQ9 28/09/2017 Put 6.500 0.795 0.795 0.000   0 0.850
OSHEV9 28/09/2017 Call 7.000 0.615 0.615 0.000   10 0.570
OSHEW9 28/09/2017 Put 7.000 1.070 1.070 0.000   0 1.130
OSHER9 28/09/2017 Call 7.500 0.435 0.435 0.000   0 0.395
OSHES9 28/09/2017 Put 7.500 1.390 1.390 0.000   0 1.465
OSHEL9 28/09/2017 Call 8.000 0.295 0.295 0.000   0 0.265
OSHEM9 28/09/2017 Put 8.000 1.755 1.755 0.000   0 1.845
OSHET9 28/09/2017 Call 8.500 0.195 0.195 0.000   200 0.170
OSHEU9 28/09/2017 Put 8.500 2.165 2.165 0.000   0 2.265
OSHF99 28/09/2017 Call 9.000 0.120 0.120 0.000   0 0.110
OSHFF9 28/09/2017 Put 9.000 2.610 2.610 0.000   0 2.720
OSHMP9 28/09/2017 Call 9.500 0.070 0.070 0.000   0 0.070
OSHMQ9 28/09/2017 Put 9.500 3.090 3.090 0.000   0 3.200
OSHM49 21/12/2017 Call 4.800 1.985 1.985 0.000   0 1.895
OSHM59 21/12/2017 Put 4.800 0.250 0.250 0.000   0 0.280
OSHM29 21/12/2017 Call 5.000 1.835 1.835 0.000   0 1.755
OSHM39 21/12/2017 Put 5.000 0.305 0.305 0.000   0 0.330
OSHLS9 21/12/2017 Call 5.500 1.495 1.495 0.000   0 1.420
OSHLT9 21/12/2017 Put 5.500 0.450 0.450 0.000   0 0.485
OSHLZ9 21/12/2017 Call 6.000 1.190 1.190 0.000   0 1.125
OSHM19 21/12/2017 Put 6.000 0.640 0.640 0.000   0 0.685
OSHLQ9 21/12/2017 Call 6.500 0.930 0.930 0.000   0 0.870
OSHLR9 21/12/2017 Put 6.500 0.870 0.870 0.000   41 0.925
OSHLU9 21/12/2017 Call 7.000 0.705 0.705 0.000   27,000 0.655
OSHLW9 21/12/2017 Put 7.000 1.145 1.145 0.000   20 1.205
OSHLM9 21/12/2017 Call 7.500 0.520 0.520 0.000   0 0.480
OSHLN9 21/12/2017 Put 7.500 1.460 1.460 0.000   0 1.525
OSHLX9 21/12/2017 Call 8.000 0.370 0.370 0.000   0 0.340
OSHLY9 21/12/2017 Put 8.000 1.815 1.815 0.000   0 1.895
OSHLO9 21/12/2017 Call 8.500 0.255 0.255 0.000   27,000 0.230
OSHLP9 21/12/2017 Put 8.500 2.205 2.205 0.000   0 2.305
OSHMF9 21/12/2017 Call 9.000 0.170 0.170 0.000   200 0.155
OSHMG9 21/12/2017 Put 9.000 2.640 2.640 0.000   0 2.745
OSHMR9 21/12/2017 Call 9.500 0.105 0.105 0.000   40 0.100
OSHMS9 21/12/2017 Put 9.500 3.105 3.105 0.000   0 3.215

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.