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 9.500 0.000 9.490 9.500 9.500 9.510 9.470 205,167 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHXN9 28/08/2014 Call 0.010 9.500 9.500 0.000   0 9.515
OSHYO9 28/08/2014 Call 6.500 3.005 3.005 0.000   0 3.015
OSHYP9 28/08/2014 Put 6.500 0.000 0.000 0.000   0 0.000
OSHX69 28/08/2014 Call 6.750 2.755 2.755 0.000   0 2.765
OSHX79 28/08/2014 Put 6.750 0.000 0.000 0.000   0 0.000
OSHWT9 28/08/2014 Call 7.000 2.505 2.505 0.000   0 2.515
OSHWU9 28/08/2014 Put 7.000 0.000 0.000 0.000   0 0.000
OSHX89 28/08/2014 Call 7.250 2.255 2.255 0.000   0 2.265
OSHX99 28/08/2014 Put 7.250 0.000 0.000 0.000   0 0.000
OSHXJ9 28/08/2014 Call 7.500 2.005 2.005 0.000   0 2.020
OSHXK9 28/08/2014 Put 7.500 0.000 0.000 0.000   0 0.000
OSHX49 28/08/2014 Call 7.750 1.755 1.755 0.000   0 1.770
OSHX59 28/08/2014 Put 7.750 0.000 0.000 0.000   130 0.000
OSHWX9 28/08/2014 Call 8.000 1.505 1.505 0.000   237 1.520
OSHWY9 28/08/2014 Put 8.000 0.001 0.001 0.000   85 0.001
OSHXA9 28/08/2014 Call 8.250 1.255 1.255 0.000   0 1.275
OSHXB9 28/08/2014 Put 8.250 0.002 0.002 0.000   0 0.002
OSHXH9 28/08/2014 Call 8.500 0.970 1.090 0.000   0 1.025
OSHXI9 28/08/2014 Put 8.500 0.000 0.015 0.000   50 0.006
OSHX29 28/08/2014 Call 8.750 0.730 0.850 0.000   265 0.785
OSHX39 28/08/2014 Put 8.750 0.007 0.025 0.000   1,990 0.015
OSHCK7 28/08/2014 Call 8.760 0.755 0.755 0.000   158 0.775
OSHCL7 28/08/2014 Put 8.760 0.007 0.025 0.000   0 0.015
OSHWR9 28/08/2014 Call 9.000 0.515 0.605 0.000   1,673 0.555
OSHWS9 28/08/2014 Put 9.000 0.025 0.040 0.000   477 0.035
OSHXC9 28/08/2014 Call 9.250 0.315 0.365 0.000   579 0.345
OSHXD9 28/08/2014 Put 9.250 0.060 0.085 0.000   5,040 0.085
OSHXF9 28/08/2014 Call 9.500 0.160 0.200 0.000   2,203 0.185
OSHXG9 28/08/2014 Put 9.500 0.145 0.175 0.000   2,376 0.175
OSHIG7 28/08/2014 Call 9.510 0.175 0.175 0.000   0 0.180
OSHIH7 28/08/2014 Put 9.510 0.190 0.190 0.000   235 0.180
OSHWZ9 28/08/2014 Call 9.750 0.065 0.095 0.075 190 2,801 0.085
OSHX19 28/08/2014 Put 9.750 0.295 0.340 0.000   150 0.330
OSHIJ7 28/08/2014 Call 9.760 0.000 0.000 0.000   1,500 0.080
OSHII7 28/08/2014 Put 9.760 0.000 0.000 0.000   1,100 0.335
OSHWV9 28/08/2014 Call 10.000 0.020 0.040 0.000   2,364 0.035
OSHWW9 28/08/2014 Put 10.000 0.495 0.545 0.000   0 0.530
OSHXL9 28/08/2014 Call 10.250 0.004 0.020 0.000   403 0.010
OSHXM9 28/08/2014 Put 10.250 0.730 0.785 0.000   0 0.765
OSHXU9 28/08/2014 Call 10.500 0.003 0.003 0.000   1,000 0.004
OSHXV9 28/08/2014 Put 10.500 0.935 1.055 0.000   0 1.005
OSHY89 28/08/2014 Call 10.750 0.000 0.010 0.000   300 0.002
OSHY99 28/08/2014 Put 10.750 1.185 1.305 0.000   0 1.255
OSHCW7 28/08/2014 Call 11.000 0.000 0.000 0.000   150 0.000
OSHCX7 28/08/2014 Put 11.000 1.425 1.565 0.000   0 1.500
OSHDP7 28/08/2014 Call 11.250 0.000 0.000 0.000   0 0.000
OSHDQ7 28/08/2014 Put 11.250 1.760 1.760 0.000   0 1.750
OSHF97 28/08/2014 Call 11.500 0.000 0.000 0.000   0 0.000
OSHFF7 28/08/2014 Put 11.500 2.010 2.010 0.000   0 2.000
OSHPU9 25/09/2014 Call 0.010 9.500 9.500 0.000   0 9.505
OSHMN8 25/09/2014 Call 6.000 3.505 3.505 0.000   0 3.520
OSHMO8 25/09/2014 Put 6.000 0.000 0.000 0.000   0 0.000
OSHR79 25/09/2014 Call 6.010 3.485 3.485 0.000   0 3.500
OSHR69 25/09/2014 Put 6.010 0.000 0.000 0.000   0 0.000
OSHT29 25/09/2014 Call 6.250 3.260 3.260 0.000   0 3.270
OSHT39 25/09/2014 Put 6.250 0.000 0.000 0.000   0 0.000
OSHR89 25/09/2014 Call 6.260 3.235 3.235 0.000   0 3.250
OSHR99 25/09/2014 Put 6.260 0.000 0.000 0.000   0 0.000
OSHNW7 25/09/2014 Call 6.500 3.010 3.010 0.000   0 3.020
OSHNV7 25/09/2014 Put 6.500 0.000 0.000 0.000   750 0.001
OSHRG9 25/09/2014 Call 6.510 2.985 2.985 0.000   0 3.000
OSHRF9 25/09/2014 Put 6.510 0.000 0.000 0.000   0 0.001
OSHPV9 25/09/2014 Call 6.750 2.760 2.760 0.000   0 2.770
OSHPW9 25/09/2014 Put 6.750 0.000 0.000 0.000   0 0.002
OSHRH9 25/09/2014 Call 6.760 2.735 2.735 0.000   0 2.750
OSHRI9 25/09/2014 Put 6.760 0.000 0.000 0.000   0 0.002
OSHMD8 25/09/2014 Call 7.000 2.510 2.510 0.000   0 2.520
OSHME8 25/09/2014 Put 7.000 0.000 0.000 0.000   0 0.004
OSHRK9 25/09/2014 Call 7.010 2.490 2.490 0.000   0 2.500
OSHRJ9 25/09/2014 Put 7.010 0.000 0.000 0.000   0 0.004
OSHNX9 25/09/2014 Call 7.250 2.260 2.260 0.000   0 2.275
OSHNY9 25/09/2014 Put 7.250 0.000 0.000 0.000   20 0.006
OSHML8 25/09/2014 Call 7.500 2.010 2.010 0.000   0 2.025
OSHMM8 25/09/2014 Put 7.500 0.001 0.001 0.000   2,000 0.008
OSHRL9 25/09/2014 Call 7.510 1.990 1.990 0.000   0 2.005
OSHRM9 25/09/2014 Put 7.510 0.001 0.001 0.000   837 0.008
OSHNN9 25/09/2014 Call 7.750 1.760 1.760 0.000   0 1.775
OSHNO9 25/09/2014 Put 7.750 0.002 0.002 0.000   0 0.010
OSHRO9 25/09/2014 Call 7.760 1.740 1.740 0.000   25 1.760
OSHRN9 25/09/2014 Put 7.760 0.002 0.002 0.000   505 0.010
OSHMB8 25/09/2014 Call 8.000 1.515 1.515 0.000   132 1.530
OSHMC8 25/09/2014 Put 8.000 0.005 0.005 0.000   500 0.015
OSHNT9 25/09/2014 Call 8.250 1.265 1.265 0.000   28 1.290
OSHNU9 25/09/2014 Put 8.250 0.005 0.025 0.000   272 0.020
OSHMJ8 25/09/2014 Call 8.500 1.020 1.020 0.000   100 1.050
OSHMK8 25/09/2014 Put 8.500 0.010 0.030 0.000   0 0.030
OSHNP9 25/09/2014 Call 8.750 0.790 0.790 0.000   125 0.815
OSHNQ9 25/09/2014 Put 8.750 0.030 0.050 0.000   249 0.045
OSHD47 25/09/2014 Call 8.760 0.775 0.775 0.000   100 0.805
OSHD37 25/09/2014 Put 8.760 0.045 0.045 0.000   0 0.050
OSHM98 25/09/2014 Call 9.000 0.560 0.645 0.000   3,088 0.600
OSHMA8 25/09/2014 Put 9.000 0.060 0.090 0.000   905 0.080
OSHNV9 25/09/2014 Call 9.250 0.370 0.440 0.000   230 0.410
OSHNW9 25/09/2014 Put 9.250 0.120 0.155 0.000   1,393 0.140
OSHIM7 25/09/2014 Call 9.260 0.380 0.380 0.000   0 0.400
OSHIN7 25/09/2014 Put 9.260 0.150 0.150 0.000   100 0.145
OSHMH8 25/09/2014 Call 9.500 0.225 0.265 0.000   628 0.255
OSHMI8 25/09/2014 Put 9.500 0.215 0.255 0.000   266 0.240
OSHIP7 25/09/2014 Call 9.510 0.235 0.235 0.000   0 0.250
OSHIO7 25/09/2014 Put 9.510 0.255 0.255 0.000   250 0.240
OSHNR9 25/09/2014 Call 9.750 0.115 0.155 0.000   18,113 0.145
OSHNS9 25/09/2014 Put 9.750 0.360 0.405 0.000   313 0.380
OSHD17 25/09/2014 Call 9.760 0.110 0.000 0.000   477 0.145
OSHD27 25/09/2014 Put 9.760 0.000 0.000 0.000   0 0.385
OSHMQ8 25/09/2014 Call 10.000 0.060 0.085 0.000   730 0.080
OSHMR8 25/09/2014 Put 10.000 0.510 0.600 0.000   0 0.565
OSHNZ9 25/09/2014 Call 10.250 0.020 0.045 0.000   2,172 0.040
OSHP19 25/09/2014 Put 10.250 0.710 0.830 0.000   125 0.775
OSHDU9 25/09/2014 Call 10.500 0.008 0.025 0.000   660 0.020
OSHDV9 25/09/2014 Put 10.500 0.940 1.060 0.000   0 1.010
OSHYA9 25/09/2014 Call 10.750 0.007 0.007 0.000   0 0.010
OSHYB9 25/09/2014 Put 10.750 1.185 1.305 0.000   0 1.250
OSHMY9 25/09/2014 Call 11.000 0.003 0.003 0.000   0 0.006
OSHMZ9 25/09/2014 Put 11.000 1.510 1.510 0.000   0 1.500
OSHDR7 25/09/2014 Call 11.250 0.001 0.001 0.000   0 0.004
OSHDS7 25/09/2014 Put 11.250 1.760 1.760 0.000   0 1.750
OSHFG7 25/09/2014 Call 11.500 0.000 0.000 0.000   0 0.002
OSHFH7 25/09/2014 Put 11.500 2.010 2.010 0.000   0 2.000
OSHBP7 30/10/2014 Call 0.010 9.525 9.525 0.000   0 9.525
OSHB97 30/10/2014 Call 7.000 2.515 2.515 0.000   0 2.535
OSHBF7 30/10/2014 Put 7.000 0.001 0.001 0.000   0 0.005
OSHZN9 30/10/2014 Call 7.250 2.270 2.270 0.000   0 2.285
OSHZO9 30/10/2014 Put 7.250 0.001 0.001 0.000   0 0.010
OSHBI7 30/10/2014 Call 7.500 2.020 2.020 0.000   0 2.040
OSHBJ7 30/10/2014 Put 7.500 0.004 0.004 0.000   0 0.015
OSHB57 30/10/2014 Call 7.750 1.775 1.775 0.000   0 1.800
OSHB67 30/10/2014 Put 7.750 0.008 0.008 0.000   80 0.020
OSHZR9 30/10/2014 Call 8.000 1.530 1.530 0.000   0 1.560
OSHZS9 30/10/2014 Put 8.000 0.015 0.015 0.000   130 0.025
OSHZV9 30/10/2014 Call 8.250 1.290 1.290 0.000   0 1.320
OSHZW9 30/10/2014 Put 8.250 0.025 0.045 0.000   0 0.035
OSHBG7 30/10/2014 Call 8.500 1.040 1.155 0.000   0 1.090
OSHBH7 30/10/2014 Put 8.500 0.055 0.055 0.000   0 0.055
OSHB37 30/10/2014 Call 8.750 0.820 0.940 0.000   0 0.870
OSHB47 30/10/2014 Put 8.750 0.065 0.100 0.000   0 0.085
OSHZT9 30/10/2014 Call 9.000 0.620 0.715 0.000   0 0.670
OSHZU9 30/10/2014 Put 9.000 0.110 0.150 0.000   70 0.130
OSHZX9 30/10/2014 Call 9.250 0.455 0.540 0.000   85 0.490
OSHZY9 30/10/2014 Put 9.250 0.180 0.225 0.000   0 0.200
OSHBK7 30/10/2014 Call 9.500 0.310 0.355 0.000   1,050 0.340
OSHBL7 30/10/2014 Put 9.500 0.280 0.330 0.000   520 0.300
OSHB77 30/10/2014 Call 9.750 0.195 0.240 0.000   3,562 0.225
OSHB87 30/10/2014 Put 9.750 0.390 0.475 0.000   2,100 0.435
OSHZP9 30/10/2014 Call 10.000 0.110 0.155 0.000   2,620 0.140
OSHZQ9 30/10/2014 Put 10.000 0.555 0.640 0.000   0 0.605
OSHB17 30/10/2014 Call 10.250 0.060 0.095 0.000   1,000 0.085
OSHB27 30/10/2014 Put 10.250 0.735 0.855 0.000   235 0.800
OSHBM7 30/10/2014 Call 10.500 0.030 0.055 0.000   0 0.050
OSHBO7 30/10/2014 Put 10.500 0.955 1.075 0.000   135 1.020
OSHBQ7 30/10/2014 Call 10.750 0.025 0.025 0.000   0 0.030
OSHBR7 30/10/2014 Put 10.750 1.190 1.310 0.000   0 1.255
OSHCY7 30/10/2014 Call 11.000 0.015 0.015 0.000   0 0.020
OSHCZ7 30/10/2014 Put 11.000 1.510 1.510 0.000   0 1.500
OSHDT7 30/10/2014 Call 11.250 0.007 0.007 0.000   0 0.015
OSHDU7 30/10/2014 Put 11.250 1.760 1.760 0.000   0 1.750
OSHFI7 30/10/2014 Call 11.500 0.003 0.003 0.000   0 0.008
OSHFJ7 30/10/2014 Put 11.500 2.010 2.010 0.000   0 2.000
OSHF27 27/11/2014 Call 0.010 9.540 9.540 0.000   0 9.545
OSHF37 27/11/2014 Call 7.500 2.055 2.055 0.000   0 2.065
OSHF47 27/11/2014 Put 7.500 0.025 0.025 0.000   0 0.030
OSHEZ7 27/11/2014 Call 7.750 1.810 1.810 0.000   0 1.820
OSHF17 27/11/2014 Put 7.750 0.035 0.035 0.000   0 0.035
OSHEL7 27/11/2014 Call 8.000 1.570 1.570 0.000   0 1.580
OSHEM7 27/11/2014 Put 8.000 0.045 0.045 0.000   0 0.040
OSHE47 27/11/2014 Call 8.250 1.340 1.340 0.000   0 1.345
OSHE57 27/11/2014 Put 8.250 0.060 0.060 0.000   390 0.055
OSHEN7 27/11/2014 Call 8.500 1.115 1.115 0.000   0 1.120
OSHEO7 27/11/2014 Put 8.500 0.080 0.080 0.000   0 0.075
OSHEV7 27/11/2014 Call 8.750 0.905 0.905 0.000   0 0.910
OSHEW7 27/11/2014 Put 8.750 0.115 0.115 0.000   0 0.110
OSHE27 27/11/2014 Call 9.000 0.000 0.000 0.000   0 0.715
OSHE37 27/11/2014 Put 9.000 0.000 0.000 0.000   0 0.165
OSHE67 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.545
OSHE77 27/11/2014 Put 9.250 0.000 0.000 0.000   0 0.240
OSHER7 27/11/2014 Call 9.500 0.390 0.390 0.000   240 0.395
OSHES7 27/11/2014 Put 9.500 0.350 0.350 0.000   0 0.340
OSHEX7 27/11/2014 Call 9.750 0.000 0.000 0.000   200 0.275
OSHEY7 27/11/2014 Put 9.750 0.000 0.000 0.000   0 0.475
OSHEH7 27/11/2014 Call 10.000 0.000 0.000 0.000   500 0.185
OSHEI7 27/11/2014 Put 10.000 0.645 0.645 0.000   0 0.635
OSHE87 27/11/2014 Call 10.250 0.120 0.120 0.000   500 0.120
OSHE97 27/11/2014 Put 10.250 0.835 0.835 0.000   144 0.825
OSHET7 27/11/2014 Call 10.500 0.075 0.075 0.000   0 0.075
OSHEU7 27/11/2014 Put 10.500 1.050 1.050 0.000   0 1.035
OSHEJ7 27/11/2014 Call 10.750 0.050 0.050 0.000   0 0.045
OSHEK7 27/11/2014 Put 10.750 1.275 1.275 0.000   0 1.265
OSHEF7 27/11/2014 Call 11.000 0.035 0.035 0.000   0 0.030
OSHEG7 27/11/2014 Put 11.000 1.515 1.515 0.000   0 1.505
OSHEP7 27/11/2014 Call 11.250 0.030 0.030 0.000   0 0.030
OSHEQ7 27/11/2014 Put 11.250 1.760 1.760 0.000   0 1.750
OSHFK7 27/11/2014 Call 11.500 0.030 0.030 0.000   0 0.030
OSHFL7 27/11/2014 Put 11.500 2.010 2.010 0.000   0 2.000
OSHUF9 18/12/2014 Call 0.010 9.555 9.555 0.000   0 9.560
OSHZV7 18/12/2014 Call 5.500 4.030 4.030 0.000   0 4.040
OSHZW7 18/12/2014 Put 5.500 0.001 0.001 0.000   35 0.001
OSHZP7 18/12/2014 Call 6.000 3.535 3.535 0.000   0 3.550
OSHZQ7 18/12/2014 Put 6.000 0.002 0.002 0.000   0 0.002
OSHTQ9 18/12/2014 Call 6.250 3.290 3.290 0.000   0 3.305
OSHTR9 18/12/2014 Put 6.250 0.004 0.004 0.000   770 0.005
OSHZX7 18/12/2014 Call 6.500 3.045 3.045 0.000   0 3.055
OSHZY7 18/12/2014 Put 6.500 0.008 0.008 0.000   110 0.008
OSHTK9 18/12/2014 Call 6.750 2.800 2.800 0.000   0 2.810
OSHTL9 18/12/2014 Put 6.750 0.010 0.010 0.000   0 0.015
OSHZR7 18/12/2014 Call 7.000 2.555 2.555 0.000   50 2.560
OSHZS7 18/12/2014 Put 7.000 0.015 0.015 0.000   100 0.020
OSHBU7 18/12/2014 Call 7.010 2.545 2.545 0.000   0 2.550
OSHBV7 18/12/2014 Put 7.010 0.015 0.015 0.000   0 0.020
OSHTU9 18/12/2014 Call 7.250 2.310 2.310 0.000   0 2.315
OSHTV9 18/12/2014 Put 7.250 0.025 0.025 0.000   0 0.025
OSHBX7 18/12/2014 Call 7.260 2.300 2.300 0.000   0 2.305
OSHBW7 18/12/2014 Put 7.260 0.025 0.025 0.000   0 0.025
OSHB18 18/12/2014 Call 7.500 2.065 2.065 0.000   0 2.075
OSHB28 18/12/2014 Put 7.500 0.030 0.030 0.000   120 0.030
OSHBY7 18/12/2014 Call 7.510 2.055 2.055 0.000   0 2.065
OSHBZ7 18/12/2014 Put 7.510 0.030 0.030 0.000   770 0.030
OSHTG9 18/12/2014 Call 7.750 1.830 1.830 0.000   0 1.835
OSHTH9 18/12/2014 Put 7.750 0.040 0.040 0.000   312 0.040
OSHC27 18/12/2014 Call 7.760 1.820 1.820 0.000   0 1.825
OSHC17 18/12/2014 Put 7.760 0.040 0.040 0.000   130 0.040
OSHZT7 18/12/2014 Call 8.000 1.595 1.595 0.000   130 1.600
OSHZU7 18/12/2014 Put 8.000 0.055 0.055 0.000   475 0.050
OSHC37 18/12/2014 Call 8.010 1.585 1.585 0.000   0 1.595
OSHC47 18/12/2014 Put 8.010 0.055 0.055 0.000   130 0.050
OSHTS9 18/12/2014 Call 8.250 1.370 1.370 0.000   0 1.375
OSHTT9 18/12/2014 Put 8.250 0.075 0.075 0.000   265 0.070
OSHB38 18/12/2014 Call 8.500 1.150 1.150 0.000   0 1.160
OSHB48 18/12/2014 Put 8.500 0.100 0.100 0.000   762 0.095
OSHTO9 18/12/2014 Call 8.750 0.945 0.945 0.000   60 0.955
OSHTP9 18/12/2014 Put 8.750 0.145 0.145 0.000   0 0.135
OSHCN7 18/12/2014 Call 8.760 0.940 0.940 0.000   70 0.945
OSHCM7 18/12/2014 Put 8.760 0.145 0.145 0.000   0 0.135
OSHBZ8 18/12/2014 Call 9.000 0.000 0.000 0.000   558 0.765
OSHC18 18/12/2014 Put 9.000 0.000 0.000 0.000   337 0.190
OSHTI9 18/12/2014 Call 9.250 0.000 0.000 0.000   435 0.595
OSHTJ9 18/12/2014 Put 9.250 0.000 0.000 0.000   0 0.270
OSHIL8 18/12/2014 Call 9.500 0.440 0.440 0.000   2,853 0.445
OSHIM8 18/12/2014 Put 9.500 0.385 0.385 0.000   20 0.375
OSHTM9 18/12/2014 Call 9.750 0.285 0.345 0.000   4,760 0.325
OSHTN9 18/12/2014 Put 9.750 0.000 0.000 0.000   0 0.510
OSHL78 18/12/2014 Call 10.000 0.000 0.000 0.000   2,265 0.225
OSHL88 18/12/2014 Put 10.000 0.000 0.000 0.000   0 0.670
OSHWJ9 18/12/2014 Call 10.250 0.155 0.155 0.000   325 0.150
OSHWK9 18/12/2014 Put 10.250 0.865 0.865 0.000   0 0.855
OSHDW9 18/12/2014 Call 10.500 0.100 0.100 0.000   125 0.100
OSHDX9 18/12/2014 Put 10.500 1.070 1.070 0.000   10 1.060
OSHYC9 18/12/2014 Call 10.750 0.070 0.070 0.000   5 0.065
OSHYD9 18/12/2014 Put 10.750 1.290 1.290 0.000   0 1.280
OSHN19 18/12/2014 Call 11.000 0.045 0.045 0.000   0 0.045
OSHN29 18/12/2014 Put 11.000 1.520 1.520 0.000   0 1.510
OSHDV7 18/12/2014 Call 11.250 0.035 0.035 0.000   0 0.035
OSHDW7 18/12/2014 Put 11.250 1.760 1.760 0.000   0 1.750
OSHFM7 18/12/2014 Call 11.500 0.030 0.030 0.000   0 0.035
OSHFN7 18/12/2014 Put 11.500 2.010 2.010 0.000   0 2.000
OSHJL7 29/01/2015 Call 0.010 9.585 9.585 0.000   0 9.590
OSHIY7 29/01/2015 Call 7.750 1.865 1.865 0.000   0 1.875
OSHIZ7 29/01/2015 Put 7.750 0.050 0.050 0.000   0 0.050
OSHIQ7 29/01/2015 Call 8.000 1.630 1.630 0.000   0 1.635
OSHIR7 29/01/2015 Put 8.000 0.070 0.070 0.000   0 0.065
OSHJB7 29/01/2015 Call 8.250 1.405 1.405 0.000   0 1.410
OSHJC7 29/01/2015 Put 8.250 0.095 0.095 0.000   130 0.090
OSHJH7 29/01/2015 Call 8.500 1.190 1.190 0.000   0 1.195
OSHJI7 29/01/2015 Put 8.500 0.130 0.130 0.000   0 0.125
OSHJ17 29/01/2015 Call 8.750 0.990 0.990 0.000   0 0.995
OSHJ27 29/01/2015 Put 8.750 0.180 0.180 0.000   0 0.175
OSHIW7 29/01/2015 Call 9.000 0.000 0.000 0.000   0 0.810
OSHIX7 29/01/2015 Put 9.000 0.000 0.000 0.000   0 0.240
OSHJD7 29/01/2015 Call 9.250 0.000 0.000 0.000   0 0.645
OSHJE7 29/01/2015 Put 9.250 0.000 0.000 0.000   0 0.320
OSHJJ7 29/01/2015 Call 9.500 0.495 0.495 0.000   0 0.505
OSHJK7 29/01/2015 Put 9.500 0.430 0.430 0.000   0 0.425
OSHJ37 29/01/2015 Call 9.750 0.000 0.000 0.000   0 0.380
OSHJ47 29/01/2015 Put 9.750 0.555 0.555 0.000   0 0.550
OSHIU7 29/01/2015 Call 10.000 0.000 0.000 0.000   0 0.280
OSHIV7 29/01/2015 Put 10.000 0.000 0.000 0.000   0 0.700
OSHJ97 29/01/2015 Call 10.250 0.200 0.200 0.000   0 0.205
OSHJA7 29/01/2015 Put 10.250 0.885 0.885 0.000   0 0.875
OSHJF7 29/01/2015 Call 10.500 0.140 0.140 0.000   0 0.145
OSHJG7 29/01/2015 Put 10.500 1.080 1.080 0.000   0 1.070
OSHJ57 29/01/2015 Call 10.750 0.095 0.095 0.000   0 0.100
OSHJ67 29/01/2015 Put 10.750 1.295 1.295 0.000   0 1.285
OSHIS7 29/01/2015 Call 11.000 0.065 0.065 0.000   0 0.065
OSHIT7 29/01/2015 Put 11.000 1.525 1.525 0.000   0 1.515
OSHJ77 29/01/2015 Call 11.250 0.045 0.045 0.000   0 0.045
OSHJ87 29/01/2015 Put 11.250 1.765 1.765 0.000   0 1.755
OSHZ89 26/03/2015 Call 0.010 9.605 9.605 0.000   9,974 9.615
OSHYX8 26/03/2015 Call 6.000 3.585 3.585 0.000   0 3.595
OSHYZ8 26/03/2015 Put 6.000 0.025 0.025 0.000   0 0.025
OSHYR8 26/03/2015 Call 6.500 3.090 3.090 0.000   0 3.095
OSHYS8 26/03/2015 Put 6.500 0.030 0.030 0.000   600 0.030
OSHYQ9 26/03/2015 Call 6.750 2.845 2.845 0.000   0 2.855
OSHYR9 26/03/2015 Put 6.750 0.035 0.035 0.000   0 0.035
OSHZ38 26/03/2015 Call 7.000 2.605 2.605 0.000   80 2.615
OSHZ48 26/03/2015 Put 7.000 0.045 0.045 0.000   300 0.040
OSHC57 26/03/2015 Call 7.010 2.585 2.585 0.000   0 2.595
OSHC67 26/03/2015 Put 7.010 0.045 0.045 0.000   0 0.040
OSHYW9 26/03/2015 Call 7.250 2.370 2.370 0.000   0 2.380
OSHYX9 26/03/2015 Put 7.250 0.050 0.050 0.000   300 0.050
OSHC87 26/03/2015 Call 7.260 2.350 2.350 0.000   0 2.360
OSHC77 26/03/2015 Put 7.260 0.050 0.050 0.000   0 0.050
OSHYP8 26/03/2015 Call 7.500 2.135 2.135 0.000   0 2.145
OSHYQ8 26/03/2015 Put 7.500 0.065 0.065 0.000   0 0.060
OSHC97 26/03/2015 Call 7.510 2.115 2.115 0.000   0 2.125
OSHCF7 26/03/2015 Put 7.510 0.065 0.065 0.000   0 0.060
OSHYS9 26/03/2015 Call 7.750 1.905 1.905 0.000   0 1.915
OSHYT9 26/03/2015 Put 7.750 0.085 0.085 0.000   0 0.080
OSHCH7 26/03/2015 Call 7.760 1.890 1.890 0.000   0 1.900
OSHCG7 26/03/2015 Put 7.760 0.085 0.085 0.000   500 0.080
OSHZ18 26/03/2015 Call 8.000 1.685 1.685 0.000   0 1.695
OSHZ28 26/03/2015 Put 8.000 0.105 0.105 0.000   0 0.100
OSHCI7 26/03/2015 Call 8.010 1.670 1.670 0.000   0 1.675
OSHCJ7 26/03/2015 Put 8.010 0.105 0.105 0.000   223 0.100
OSHZ29 26/03/2015 Call 8.250 1.470 1.470 0.000   60 1.480
OSHZ39 26/03/2015 Put 8.250 0.140 0.140 0.000   410 0.135
OSHYN8 26/03/2015 Call 8.500 1.270 1.270 0.000   60 1.275
OSHYO8 26/03/2015 Put 8.500 0.185 0.185 0.000   20 0.175
OSHZ69 26/03/2015 Call 8.750 1.075 1.075 0.000   0 1.085
OSHZ79 26/03/2015 Put 8.750 0.240 0.240 0.000   100 0.235
OSHYT8 26/03/2015 Call 9.000 0.000 0.000 0.000   60 0.905
OSHYU8 26/03/2015 Put 9.000 0.000 0.000 0.000   0 0.300
OSHYZ9 26/03/2015 Call 9.250 0.000 0.000 0.000   164 0.740
OSHZ19 26/03/2015 Put 9.250 0.000 0.000 0.000   30 0.390
OSHYL8 26/03/2015 Call 9.500 0.000 0.000 0.000 450 450 0.595
OSHYM8 26/03/2015 Put 9.500 0.500 0.500 0.000   235 0.490
OSHZ49 26/03/2015 Call 9.750 0.000 0.000 0.000   50 0.465
OSHZ59 26/03/2015 Put 9.750 0.000 0.000 0.000   50 0.615
OSHC49 26/03/2015 Call 10.000 0.360 0.360 0.000   56 0.360
OSHC59 26/03/2015 Put 10.000 0.770 0.770 0.000   30 0.765
OSHYU9 26/03/2015 Call 10.250 0.275 0.275 0.000   0 0.275
OSHYV9 26/03/2015 Put 10.250 0.940 0.940 0.000   0 0.930
OSHDY9 26/03/2015 Call 10.500 0.205 0.205 0.000   150 0.205
OSHDZ9 26/03/2015 Put 10.500 1.125 1.125 0.000   0 1.120
OSHBS7 26/03/2015 Call 10.750 0.150 0.150 0.000   0 0.155
OSHBT7 26/03/2015 Put 10.750 1.330 1.330 0.000   0 1.320
OSHN39 26/03/2015 Call 11.000 0.110 0.110 0.000   0 0.115
OSHN49 26/03/2015 Put 11.000 1.550 1.550 0.000   0 1.535
OSHDX7 26/03/2015 Call 11.250 0.080 0.080 0.000   0 0.085
OSHDY7 26/03/2015 Put 11.250 1.780 1.780 0.000   0 1.765
OSHFO7 26/03/2015 Call 11.500 0.060 0.060 0.000   0 0.060
OSHFP7 26/03/2015 Put 11.500 2.020 2.020 0.000   0 2.010
OSHIL7 26/03/2015 Call 12.010 0.030 0.030 0.000   0 0.030
OSHIK7 26/03/2015 Put 12.010 2.395 2.395 0.000   85 2.385
OSHI67 25/06/2015 Call 0.010 9.665 9.665 0.000   0 9.680
OSHE78 25/06/2015 Call 5.500 4.090 4.090 0.000   0 4.105
OSHE88 25/06/2015 Put 5.500 0.030 0.030 0.000   0 0.030
OSHDW8 25/06/2015 Call 6.000 3.615 3.615 0.000   0 3.625
OSHDX8 25/06/2015 Put 6.000 0.040 0.040 0.000   0 0.035
OSHE98 25/06/2015 Call 6.500 3.140 3.140 0.000   0 3.150
OSHEF8 25/06/2015 Put 6.500 0.050 0.050 0.000   0 0.045
OSHE18 25/06/2015 Call 7.000 2.670 2.670 0.000   0 2.675
OSHE28 25/06/2015 Put 7.000 0.070 0.070 0.000   0 0.065
OSHE38 25/06/2015 Call 7.500 2.210 2.210 0.000   0 2.215
OSHE48 25/06/2015 Put 7.500 0.105 0.105 0.000   50 0.100
OSHI97 25/06/2015 Call 7.750 1.990 1.990 0.000   0 1.990
OSHIF7 25/06/2015 Put 7.750 0.130 0.130 0.000   0 0.120
OSHEG8 25/06/2015 Call 8.000 1.775 1.775 0.000   0 1.780
OSHEH8 25/06/2015 Put 8.000 0.160 0.160 0.000   0 0.155
OSHGN7 25/06/2015 Call 8.250 1.565 1.565 0.000   0 1.570
OSHGO7 25/06/2015 Put 8.250 0.200 0.200 0.000   0 0.195
OSHE58 25/06/2015 Call 8.500 1.365 1.365 0.000   0 1.370
OSHE68 25/06/2015 Put 8.500 0.250 0.250 0.000   300 0.245
OSHCO7 25/06/2015 Call 8.750 1.180 1.180 0.000   0 1.185
OSHCP7 25/06/2015 Put 8.750 0.315 0.315 0.000   0 0.305
OSHEJ8 25/06/2015 Call 9.000 1.010 1.010 0.000   70 1.015
OSHEK8 25/06/2015 Put 9.000 0.390 0.390 0.000   0 0.385
OSHGL7 25/06/2015 Call 9.250 0.000 0.000 0.000   0 0.855
OSHGM7 25/06/2015 Put 9.250 0.000 0.000 0.000   0 0.475
OSHIN8 25/06/2015 Call 9.500 0.710 0.710 0.000   0 0.715
OSHIO8 25/06/2015 Put 9.500 0.590 0.590 0.000   0 0.580
OSHG77 25/06/2015 Call 9.750 0.000 0.000 0.000   0 0.590
OSHG87 25/06/2015 Put 9.750 0.000 0.000 0.000   0 0.705
OSHL98 25/06/2015 Call 10.000 0.000 0.000 0.000 450 80 0.480
OSHLA8 25/06/2015 Put 10.000 0.855 0.855 0.000   0 0.845
OSHGP7 25/06/2015 Call 10.250 0.385 0.385 0.000   0 0.390
OSHGQ7 25/06/2015 Put 10.250 1.015 1.015 0.000   0 1.005
OSHE19 25/06/2015 Call 10.500 0.310 0.310 0.000   0 0.310
OSHE29 25/06/2015 Put 10.500 1.185 1.185 0.000   50 1.180
OSHG97 25/06/2015 Call 10.750 0.245 0.245 0.000   0 0.245
OSHGK7 25/06/2015 Put 10.750 1.375 1.375 0.000   0 1.365
OSHN59 25/06/2015 Call 11.000 0.190 0.190 0.000   45 0.195
OSHN69 25/06/2015 Put 11.000 1.585 1.585 0.000   10 1.570
OSHGR7 25/06/2015 Call 11.250 0.150 0.150 0.000   0 0.150
OSHGS7 25/06/2015 Put 11.250 1.805 1.805 0.000   0 1.790
OSHD57 25/06/2015 Call 11.500 0.115 0.115 0.000   0 0.115
OSHD67 25/06/2015 Put 11.500 2.035 2.035 0.000   0 2.020
OSHFQ7 25/06/2015 Call 12.000 0.065 0.065 0.000   0 0.065
OSHFR7 25/06/2015 Put 12.000 2.515 2.515 0.000   0 2.505
OSHSS9 24/09/2015 Call 6.000 3.630 3.630 0.000   0 3.640
OSHST9 24/09/2015 Put 6.000 0.009 0.009 0.000   0 0.009
OSHPX9 24/09/2015 Call 6.500 3.155 3.155 0.000   0 3.165
OSHPY9 24/09/2015 Put 6.500 0.020 0.020 0.000   0 0.020
OSHPS9 24/09/2015 Call 7.000 2.695 2.695 0.000   0 2.705
OSHPT9 24/09/2015 Put 7.000 0.050 0.050 0.000   0 0.050
OSHP89 24/09/2015 Call 7.500 2.255 2.255 0.000   0 2.265
OSHP99 24/09/2015 Put 7.500 0.100 0.100 0.000   0 0.095
OSHPQ9 24/09/2015 Call 8.000 1.840 1.840 0.000   0 1.855
OSHPR9 24/09/2015 Put 8.000 0.175 0.175 0.000   0 0.175
OSHP49 24/09/2015 Call 8.500 1.470 1.470 0.000   0 1.480
OSHP59 24/09/2015 Put 8.500 0.295 0.295 0.000   0 0.290
OSHPO9 24/09/2015 Call 9.000 1.135 1.135 0.000   0 1.145
OSHPP9 24/09/2015 Put 9.000 0.455 0.455 0.000   0 0.450
OSHP69 24/09/2015 Call 9.500 0.855 0.855 0.000   0 0.860
OSHP79 24/09/2015 Put 9.500 0.670 0.670 0.000   0 0.665
OSHPK9 24/09/2015 Call 10.000 0.625 0.625 0.000   0 0.630
OSHPL9 24/09/2015 Put 10.000 0.935 0.935 0.000   0 0.930
OSHP29 24/09/2015 Call 10.500 0.435 0.435 0.000   0 0.440
OSHP39 24/09/2015 Put 10.500 1.255 1.255 0.000   0 1.250
OSHPM9 24/09/2015 Call 11.000 0.295 0.295 0.000   0 0.300
OSHPN9 24/09/2015 Put 11.000 1.630 1.630 0.000   0 1.620
OSHD77 24/09/2015 Call 11.500 0.195 0.195 0.000   0 0.195
OSHD87 24/09/2015 Put 11.500 2.050 2.050 0.000   0 2.045
OSHFS7 24/09/2015 Call 12.000 0.120 0.120 0.000   0 0.125
OSHFT7 24/09/2015 Put 12.000 2.515 2.515 0.000   0 2.505
OSHTD8 17/12/2015 Call 6.500 3.220 3.220 0.000   0 3.230
OSHTE8 17/12/2015 Put 6.500 0.095 0.095 0.000   600 0.095
OSHGT7 17/12/2015 Call 7.500 2.390 2.390 0.000   0 2.405
OSHGU7 17/12/2015 Put 7.500 0.245 0.245 0.000   0 0.245
OSHT98 17/12/2015 Call 8.000 2.020 2.020 0.000   49 2.030
OSHTA8 17/12/2015 Put 8.000 0.360 0.360 0.000   100 0.355
OSHGV7 17/12/2015 Call 8.500 1.680 1.680 0.000   0 1.690
OSHGW7 17/12/2015 Put 8.500 0.505 0.505 0.000   0 0.505
OSHI27 17/12/2015 Call 9.000 1.375 1.375 0.000   0 1.380
OSHI37 17/12/2015 Put 9.000 0.690 0.690 0.000   0 0.685
OSHUS8 17/12/2015 Call 9.500 1.100 1.100 0.000   679 1.110
OSHUT8 17/12/2015 Put 9.500 0.910 0.910 0.000   0 0.905
OSHGZ7 17/12/2015 Call 10.000 0.865 0.865 0.000   0 0.875
OSHI17 17/12/2015 Put 10.000 1.165 1.165 0.000   0 1.160
OSHE39 17/12/2015 Call 10.500 0.670 0.670 0.000   50 0.675
OSHE49 17/12/2015 Put 10.500 1.460 1.460 0.000   0 1.455
OSHGX7 17/12/2015 Call 11.000 0.505 0.505 0.000   0 0.505
OSHGY7 17/12/2015 Put 11.000 1.800 1.800 0.000   0 1.790
OSHI47 17/12/2015 Call 11.500 0.370 0.370 0.000   0 0.375
OSHI57 17/12/2015 Put 11.500 2.175 2.175 0.000   0 2.165
OSHI77 17/12/2015 Call 12.000 0.265 0.265 0.000   0 0.265
OSHI87 17/12/2015 Put 12.000 2.585 2.585 0.000   0 2.575
OSHGS9 23/06/2016 Call 6.000 3.755 3.755 0.000   0 3.765
OSHGT9 23/06/2016 Put 6.000 0.110 0.110 0.000   100 0.110
OSHFZ7 22/12/2016 Call 7.000 2.990 2.990 0.000   0 3.000
OSHFY7 22/12/2016 Put 7.000 0.240 0.240 0.000   0 0.235
OSHG17 22/12/2016 Call 8.000 2.295 2.295 0.000   0 2.310
OSHG27 22/12/2016 Put 8.000 0.485 0.485 0.000   0 0.485
OSHTY9 22/12/2016 Call 9.000 1.715 1.715 0.000   369 1.725
OSHTZ9 22/12/2016 Put 9.000 0.855 0.855 0.000   0 0.850
OSHG47 22/12/2016 Call 10.000 1.240 1.240 0.000   0 1.250
OSHG37 22/12/2016 Put 10.000 1.345 1.345 0.000   0 1.340
OSHV79 22/12/2016 Call 10.500 1.050 1.050 0.000   80 1.055
OSHV89 22/12/2016 Put 10.500 1.640 1.640 0.000   0 1.635
OSHFU7 22/12/2016 Call 11.000 0.880 0.880 0.000   0 0.885
OSHFV7 22/12/2016 Put 11.000 1.965 1.965 0.000   0 1.955
OSHFX7 22/12/2016 Call 12.000 0.605 0.605 0.000   0 0.610
OSHFW7 22/12/2016 Put 12.000 2.700 2.700 0.000   0 2.690

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.