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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
OSH 7.440  Down -0.090 -1.2% 7.380 7.600 7.590 7.600 7.410 2,721,326 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OSHQE7 22/02/2018 Call 0.010 7.430 7.430 0.000   0 7.430
OSHQJ7 22/02/2018 Call 4.900 2.540 2.540 0.000   0 2.540
OSHQK7 22/02/2018 Put 4.900 0.000 0.000 0.000   0 0.000
OSHPR7 22/02/2018 Call 5.000 2.440 2.440 0.000   0 2.440
OSHPS7 22/02/2018 Put 5.000 0.000 0.000 0.000   0 0.000
OSHQ47 22/02/2018 Call 5.250 2.190 2.190 0.000   0 2.190
OSHQ57 22/02/2018 Put 5.250 0.000 0.000 0.000   0 0.000
OSHQ87 22/02/2018 Call 5.500 1.940 1.940 0.000   0 1.940
OSHQ97 22/02/2018 Put 5.500 0.000 0.000 0.000   0 0.000
OSHQA7 22/02/2018 Call 5.750 1.695 1.695 0.000   0 1.695
OSHQB7 22/02/2018 Put 5.750 0.000 0.000 0.000   0 0.000
OSHPT7 22/02/2018 Call 6.000 1.445 1.445 0.000   0 1.445
OSHPU7 22/02/2018 Put 6.000 0.000 0.000 0.000   40 0.000
OSHPX7 22/02/2018 Call 6.250 1.195 1.195 0.000   0 1.195
OSHPY7 22/02/2018 Put 6.250 0.000 0.000 0.000   0 0.000
OSHP97 22/02/2018 Call 6.500 0.945 0.945 0.000   0 0.945
OSHPK7 22/02/2018 Put 6.500 0.000 0.000 0.000   165 0.000
OSHPN7 22/02/2018 Call 6.750 0.700 0.700 0.000   0 0.700
OSHPO7 22/02/2018 Put 6.750 0.001 0.001 0.000   340 0.001
OSHPV7 22/02/2018 Call 7.000 0.465 0.465 0.000   60 0.465
OSHPW7 22/02/2018 Put 7.000 0.010 0.010 0.000   3,526 0.010
OSHT67 22/02/2018 Call 7.010 0.455 0.455 0.000   80 0.455
OSHT77 22/02/2018 Put 7.010 0.015 0.015 0.000   0 0.015
OSHPZ7 22/02/2018 Call 7.250 0.255 0.255 0.000   762 0.255
OSHQ17 22/02/2018 Put 7.250 0.055 0.055 0.035 100 9,414 0.055
OSHT87 22/02/2018 Call 7.260 0.245 0.245 0.000   158 0.245
OSHT97 22/02/2018 Put 7.260 0.060 0.060 0.000   0 0.060
OSHPL7 22/02/2018 Call 7.500 0.100 0.100 0.135 500 2,569 0.100
OSHPM7 22/02/2018 Put 7.500 0.165 0.165 0.000   5,948 0.165
OSHTA7 22/02/2018 Call 7.510 0.095 0.095 0.000   960 0.095
OSHTB7 22/02/2018 Put 7.510 0.175 0.175 0.000   233 0.175
OSHPP7 22/02/2018 Call 7.750 0.025 0.025 0.000   2,447 0.025
OSHPQ7 22/02/2018 Put 7.750 0.350 0.350 0.000   490 0.350
OSHTC7 22/02/2018 Call 7.760 0.025 0.025 0.000   608 0.025
OSHTD7 22/02/2018 Put 7.760 0.355 0.355 0.000   250 0.355
OSHQ27 22/02/2018 Call 8.000 0.004 0.004 0.000   3,173 0.004
OSHQ37 22/02/2018 Put 8.000 0.570 0.570 0.000   50 0.570
OSHW77 22/02/2018 Call 8.010 0.003 0.003 0.000   35 0.003
OSHW87 22/02/2018 Put 8.010 0.580 0.580 0.000   0 0.580
OSHQ67 22/02/2018 Call 8.250 0.000 0.000 0.000   2,315 0.000
OSHQ77 22/02/2018 Put 8.250 0.815 0.815 0.000   0 0.815
OSHQC7 22/02/2018 Call 8.500 0.000 0.000 0.000   100 0.000
OSHQD7 22/02/2018 Put 8.500 1.060 1.060 0.000   0 1.060
OSHQH7 22/02/2018 Call 8.750 0.000 0.000 0.000   0 0.000
OSHQI7 22/02/2018 Put 8.750 1.310 1.310 0.000   0 1.310
OSHSL7 22/02/2018 Call 9.000 0.000 0.000 0.000   0 0.000
OSHSM7 22/02/2018 Put 9.000 1.560 1.560 0.000   0 1.560
OSHUG7 22/02/2018 Call 9.250 0.000 0.000 0.000   0 0.000
OSHUH7 22/02/2018 Put 9.250 1.810 1.810 0.000   0 1.810
OSHX97 22/02/2018 Call 9.500 0.000 0.000 0.000   0 0.000
OSHXA7 22/02/2018 Put 9.500 2.060 2.060 0.000   0 2.060
OSHXO7 22/02/2018 Call 9.750 0.000 0.000 0.000   0 0.000
OSHXP7 22/02/2018 Put 9.750 2.310 2.310 0.000   0 2.310
OSHW37 22/02/2018 Call 10.500 0.000 0.000 0.000   0 0.000
OSHW47 22/02/2018 Put 10.500 3.060 3.060 0.000   0 3.060
OSHW57 22/02/2018 Call 10.510 0.000 0.000 0.000   0 0.000
OSHW67 22/02/2018 Put 10.510 3.070 3.070 0.000   185 3.070
OSHEU7 28/03/2018 Call 0.010 7.385 7.385 0.000   0 7.385
OSHUO9 28/03/2018 Call 4.800 2.645 2.645 0.000   0 2.645
OSHUP9 28/03/2018 Put 4.800 0.000 0.000 0.000   0 0.000
OSHKG7 28/03/2018 Call 4.900 2.545 2.545 0.000   0 2.545
OSHKH7 28/03/2018 Put 4.900 0.000 0.000 0.000   0 0.000
OSHT29 28/03/2018 Call 5.000 2.445 2.445 0.000   0 2.445
OSHT39 28/03/2018 Put 5.000 0.000 0.000 0.000   0 0.000
OSHGV7 28/03/2018 Call 5.250 2.195 2.195 0.000   0 2.195
OSHGW7 28/03/2018 Put 5.250 0.000 0.000 0.000   600 0.000
OSHSN9 28/03/2018 Call 5.500 1.945 1.945 0.000   0 1.945
OSHSO9 28/03/2018 Put 5.500 0.000 0.000 0.000   0 0.000
OSHE57 28/03/2018 Call 5.750 1.695 1.695 0.000   0 1.695
OSHE67 28/03/2018 Put 5.750 0.002 0.002 0.000   680 0.002
OSHR87 28/03/2018 Call 5.760 1.635 1.635 0.000   0 1.635
OSHR97 28/03/2018 Put 5.760 0.002 0.002 0.000   0 0.002
OSHT49 28/03/2018 Call 6.000 1.445 1.445 0.000   7 1.445
OSHT59 28/03/2018 Put 6.000 0.005 0.005 0.000   80 0.005
OSHRF7 28/03/2018 Call 6.010 1.390 1.390 0.000   0 1.390
OSHRG7 28/03/2018 Put 6.010 0.006 0.006 0.000   160 0.006
OSHE37 28/03/2018 Call 6.250 1.200 1.200 0.000   0 1.200
OSHE47 28/03/2018 Put 6.250 0.015 0.015 0.000   1,000 0.015
OSHP57 28/03/2018 Call 6.260 1.150 1.150 0.000   0 1.150
OSHP67 28/03/2018 Put 6.260 0.015 0.015 0.000   0 0.015
OSHSP9 28/03/2018 Call 6.500 0.960 0.960 0.000   60 0.960
OSHSQ9 28/03/2018 Put 6.500 0.035 0.035 0.000   0 0.035
OSHDS7 28/03/2018 Call 6.750 0.735 0.735 0.000   0 0.735
OSHDT7 28/03/2018 Put 6.750 0.065 0.065 0.000   624 0.065
OSHSZ9 28/03/2018 Call 7.000 0.535 0.535 0.000   117 0.535
OSHT19 28/03/2018 Put 7.000 0.120 0.120 0.000   635 0.120
OSHE17 28/03/2018 Call 7.250 0.360 0.360 0.000   1,475 0.360
OSHE27 28/03/2018 Put 7.250 0.205 0.205 0.180 50 5,496 0.205
OSHVW7 28/03/2018 Call 7.260 0.345 0.345 0.000   4,280 0.345
OSHVX7 28/03/2018 Put 7.260 0.210 0.210 0.000   335 0.210
OSHSR9 28/03/2018 Call 7.500 0.220 0.220 0.250 30 3,239 0.220
OSHSS9 28/03/2018 Put 7.500 0.325 0.325 0.320 2,666 3,524 0.325
OSHVO7 28/03/2018 Call 7.510 0.215 0.215 0.000   453 0.215
OSHVP7 28/03/2018 Put 7.510 0.330 0.330 0.000   0 0.330
OSHDW7 28/03/2018 Call 7.750 0.125 0.125 0.145 205 5,315 0.125
OSHDX7 28/03/2018 Put 7.750 0.480 0.480 0.000   250 0.480
OSHVY7 28/03/2018 Call 7.760 0.125 0.125 0.140 425 3,923 0.125
OSHVZ7 28/03/2018 Put 7.760 0.485 0.485 0.000   0 0.485
OSHSX9 28/03/2018 Call 8.000 0.065 0.065 0.000   440 0.065
OSHSY9 28/03/2018 Put 8.000 0.670 0.670 0.000   1,070 0.670
OSHR47 28/03/2018 Call 8.010 0.065 0.065 0.000   0 0.065
OSHR57 28/03/2018 Put 8.010 0.675 0.675 0.000   75 0.675
OSHDU7 28/03/2018 Call 8.250 0.035 0.035 0.000   2,408 0.035
OSHDV7 28/03/2018 Put 8.250 0.885 0.885 0.000   0 0.885
OSHST9 28/03/2018 Call 8.500 0.015 0.015 0.000   1,629 0.015
OSHSU9 28/03/2018 Put 8.500 1.120 1.120 0.000   0 1.120
OSHDY7 28/03/2018 Call 8.750 0.007 0.007 0.000   0 0.007
OSHDZ7 28/03/2018 Put 8.750 1.365 1.365 0.000   200 1.365
OSHQV7 28/03/2018 Call 8.760 0.006 0.006 0.000   0 0.006
OSHQW7 28/03/2018 Put 8.760 1.365 1.365 0.000   30 1.365
OSHSV9 28/03/2018 Call 9.000 0.003 0.003 0.000   0 0.003
OSHSW9 28/03/2018 Put 9.000 1.615 1.615 0.000   0 1.615
OSHQX7 28/03/2018 Call 9.010 0.003 0.003 0.000   0 0.003
OSHQY7 28/03/2018 Put 9.010 1.615 1.615 0.000   395 1.615
OSHF27 28/03/2018 Call 9.250 0.001 0.001 0.000   0 0.001
OSHF37 28/03/2018 Put 9.250 1.865 1.865 0.000   0 1.865
OSHTD9 28/03/2018 Call 9.500 0.000 0.000 0.000   20 0.000
OSHTE9 28/03/2018 Put 9.500 2.110 2.110 0.000   0 2.110
OSHXQ7 28/03/2018 Call 9.750 0.000 0.000 0.000   0 0.000
OSHXR7 28/03/2018 Put 9.750 2.365 2.365 0.000   0 2.365
OSHUD7 26/04/2018 Call 0.010 7.395 7.395 0.000   0 7.395
OSHUO7 26/04/2018 Call 5.250 2.195 2.195 0.000   0 2.195
OSHUP7 26/04/2018 Put 5.250 0.001 0.001 0.000   0 0.001
OSHTM7 26/04/2018 Call 5.500 1.945 1.945 0.000   0 1.945
OSHTN7 26/04/2018 Put 5.500 0.003 0.003 0.000   0 0.003
OSHU57 26/04/2018 Call 5.750 1.695 1.695 0.000   0 1.695
OSHU67 26/04/2018 Put 5.750 0.009 0.009 0.000   0 0.009
OSHU17 26/04/2018 Call 6.000 1.450 1.450 0.000   0 1.450
OSHU27 26/04/2018 Put 6.000 0.020 0.020 0.000   0 0.020
OSHTW7 26/04/2018 Call 6.250 1.210 1.210 0.000   0 1.210
OSHTX7 26/04/2018 Put 6.250 0.040 0.040 0.000   0 0.040
OSHTS7 26/04/2018 Call 6.500 0.985 0.985 0.000   0 0.985
OSHTT7 26/04/2018 Put 6.500 0.070 0.070 0.000   0 0.070
OSHTE7 26/04/2018 Call 6.750 0.775 0.775 0.000   0 0.775
OSHTF7 26/04/2018 Put 6.750 0.115 0.115 0.000   980 0.115
OSHU37 26/04/2018 Call 7.000 0.585 0.585 0.000   105 0.585
OSHU47 26/04/2018 Put 7.000 0.180 0.180 0.150 100 270 0.180
OSHTU7 26/04/2018 Call 7.250 0.425 0.425 0.000   0 0.425
OSHTV7 26/04/2018 Put 7.250 0.275 0.275 0.000   0 0.275
OSHZD7 26/04/2018 Call 7.260 0.415 0.415 0.000   0 0.415
OSHZE7 26/04/2018 Put 7.260 0.275 0.275 0.000   0 0.275
OSHTQ7 26/04/2018 Call 7.500 0.290 0.290 0.000   698 0.290
OSHTR7 26/04/2018 Put 7.500 0.395 0.395 0.000   200 0.395
OSHZF7 26/04/2018 Call 7.510 0.285 0.285 0.000   0 0.285
OSHZG7 26/04/2018 Put 7.510 0.395 0.395 0.000   0 0.395
OSHTG7 26/04/2018 Call 7.750 0.190 0.190 0.000   2,999 0.190
OSHTH7 26/04/2018 Put 7.750 0.540 0.540 0.000   296 0.540
OSHZ57 26/04/2018 Call 7.760 0.185 0.185 0.000   1,300 0.185
OSHZ67 26/04/2018 Put 7.760 0.545 0.545 0.000   0 0.545
OSHTI7 26/04/2018 Call 8.000 0.120 0.120 0.000   1,670 0.120
OSHTJ7 26/04/2018 Put 8.000 0.720 0.720 0.000   0 0.720
OSHTO7 26/04/2018 Call 8.250 0.070 0.070 0.000   322 0.070
OSHTP7 26/04/2018 Put 8.250 0.920 0.920 0.000   0 0.920
OSHU77 26/04/2018 Call 8.500 0.040 0.040 0.000   0 0.040
OSHU87 26/04/2018 Put 8.500 1.145 1.145 0.000   0 1.145
OSHTY7 26/04/2018 Call 8.750 0.020 0.020 0.000   0 0.020
OSHTZ7 26/04/2018 Put 8.750 1.375 1.375 0.000   0 1.375
OSHTK7 26/04/2018 Call 9.000 0.010 0.010 0.000   0 0.010
OSHTL7 26/04/2018 Put 9.000 1.620 1.620 0.000   0 1.620
OSHUI7 26/04/2018 Call 9.250 0.006 0.006 0.000   0 0.006
OSHUJ7 26/04/2018 Put 9.250 1.865 1.865 0.000   0 1.865
OSHXB7 26/04/2018 Call 9.500 0.003 0.003 0.000   0 0.003
OSHXC7 26/04/2018 Put 9.500 2.115 2.115 0.000   0 2.115
OSHXS7 26/04/2018 Call 9.750 0.001 0.001 0.000   0 0.001
OSHXT7 26/04/2018 Put 9.750 2.365 2.365 0.000   0 2.365
OSHVL7 24/05/2018 Call 0.010 7.405 7.405 0.000   0 7.405
OSHVM7 24/05/2018 Call 5.250 2.195 2.195 0.000   0 2.195
OSHVN7 24/05/2018 Put 5.250 0.005 0.005 0.000   0 0.005
OSHUW7 24/05/2018 Call 5.500 1.945 1.945 0.000   0 1.945
OSHUX7 24/05/2018 Put 5.500 0.010 0.010 0.000   0 0.010
OSHVH7 24/05/2018 Call 5.750 1.705 1.705 0.000   0 1.705
OSHVI7 24/05/2018 Put 5.750 0.020 0.020 0.000   0 0.020
OSHVF7 24/05/2018 Call 6.000 1.470 1.470 0.000   0 1.470
OSHVG7 24/05/2018 Put 6.000 0.040 0.040 0.000   0 0.040
OSHVB7 24/05/2018 Call 6.250 1.240 1.240 0.000   0 1.240
OSHVC7 24/05/2018 Put 6.250 0.065 0.065 0.000   0 0.065
OSHV17 24/05/2018 Call 6.500 1.020 1.020 0.000   0 1.020
OSHV27 24/05/2018 Put 6.500 0.105 0.105 0.000   0 0.105
OSHUQ7 24/05/2018 Call 6.750 0.820 0.820 0.000   0 0.820
OSHUR7 24/05/2018 Put 6.750 0.160 0.160 0.000   0 0.160
OSHVD7 24/05/2018 Call 7.000 0.635 0.635 0.000   0 0.635
OSHVE7 24/05/2018 Put 7.000 0.230 0.230 0.205 100 100 0.230
OSHV57 24/05/2018 Call 7.250 0.480 0.480 0.000   0 0.480
OSHV67 24/05/2018 Put 7.250 0.325 0.325 0.000   200 0.325
OSHZH7 24/05/2018 Call 7.260 0.475 0.475 0.000   0 0.475
OSHZI7 24/05/2018 Put 7.260 0.330 0.330 0.000   0 0.330
OSHV37 24/05/2018 Call 7.500 0.350 0.350 0.000   630 0.350
OSHV47 24/05/2018 Put 7.500 0.445 0.445 0.000   199 0.445
OSHZJ7 24/05/2018 Call 7.510 0.345 0.345 0.000   0 0.345
OSHZK7 24/05/2018 Put 7.510 0.445 0.445 0.000   0 0.445
OSHUU7 24/05/2018 Call 7.750 0.245 0.245 0.000   500 0.245
OSHUV7 24/05/2018 Put 7.750 0.590 0.590 0.000   0 0.590
OSHV77 24/05/2018 Call 8.000 0.165 0.165 0.000   115 0.165
OSHV87 24/05/2018 Put 8.000 0.755 0.755 0.000   0 0.755
OSHUY7 24/05/2018 Call 8.250 0.110 0.110 0.000   0 0.110
OSHUZ7 24/05/2018 Put 8.250 0.950 0.950 0.000   0 0.950
OSHVJ7 24/05/2018 Call 8.500 0.070 0.070 0.000   22 0.070
OSHVK7 24/05/2018 Put 8.500 1.155 1.155 0.000   0 1.155
OSHUS7 24/05/2018 Call 8.750 0.045 0.045 0.000   149 0.045
OSHUT7 24/05/2018 Put 8.750 1.380 1.380 0.000   0 1.380
OSHV97 24/05/2018 Call 9.000 0.025 0.025 0.000   1,000 0.025
OSHVA7 24/05/2018 Put 9.000 1.620 1.620 0.000   0 1.620
OSHVU7 24/05/2018 Call 9.250 0.015 0.015 0.000   0 0.015
OSHVV7 24/05/2018 Put 9.250 1.865 1.865 0.000   0 1.865
OSHXD7 24/05/2018 Call 9.500 0.009 0.009 0.000   0 0.009
OSHXF7 24/05/2018 Put 9.500 2.115 2.115 0.000   0 2.115
OSHXU7 24/05/2018 Call 9.750 0.005 0.005 0.000   0 0.005
OSHXV7 24/05/2018 Put 9.750 2.365 2.365 0.000   0 2.365
OSHLR7 28/06/2018 Call 0.010 7.420 7.420 0.000   0 7.420
OSHK27 28/06/2018 Call 4.800 2.645 2.645 0.000   0 2.645
OSHK37 28/06/2018 Put 4.800 0.002 0.002 0.000   0 0.002
OSHM27 28/06/2018 Call 4.900 2.545 2.545 0.000   0 2.545
OSHM37 28/06/2018 Put 4.900 0.003 0.003 0.000   0 0.003
OSHXZ9 28/06/2018 Call 5.000 2.445 2.445 0.000   0 2.445
OSHY19 28/06/2018 Put 5.000 0.004 0.004 0.000   0 0.004
OSHKS7 28/06/2018 Call 5.250 2.195 2.195 0.000   0 2.195
OSHKT7 28/06/2018 Put 5.250 0.009 0.009 0.000   0 0.009
OSHY47 28/06/2018 Call 5.260 2.160 2.160 0.000   0 2.160
OSHY57 28/06/2018 Put 5.260 0.009 0.009 0.000   0 0.009
OSHY29 28/06/2018 Call 5.500 1.945 1.945 0.000   0 1.945
OSHY39 28/06/2018 Put 5.500 0.020 0.020 0.000   826 0.020
OSHY67 28/06/2018 Call 5.510 1.915 1.915 0.000   0 1.915
OSHY77 28/06/2018 Put 5.510 0.020 0.020 0.000   0 0.020
OSHL77 28/06/2018 Call 5.750 1.700 1.700 0.000   0 1.700
OSHL87 28/06/2018 Put 5.750 0.030 0.030 0.000   50 0.030
OSHY49 28/06/2018 Call 6.000 1.465 1.465 0.000   0 1.465
OSHY59 28/06/2018 Put 6.000 0.055 0.055 0.000   30 0.055
OSHMG7 28/06/2018 Call 6.010 1.450 1.450 0.000   0 1.450
OSHMH7 28/06/2018 Put 6.010 0.055 0.055 0.000   300 0.055
OSHKW7 28/06/2018 Call 6.250 1.245 1.245 0.000   0 1.245
OSHKX7 28/06/2018 Put 6.250 0.090 0.090 0.000   130 0.090
OSHP77 28/06/2018 Call 6.260 1.235 1.235 0.000   0 1.235
OSHP87 28/06/2018 Put 6.260 0.090 0.090 0.000   826 0.090
OSHXW9 28/06/2018 Call 6.500 1.040 1.040 0.000   0 1.040
OSHXY9 28/06/2018 Put 6.500 0.135 0.135 0.000   10,000 0.135
OSHL17 28/06/2018 Call 6.750 0.855 0.855 0.000   0 0.855
OSHL27 28/06/2018 Put 6.750 0.195 0.195 0.000   180 0.195
OSHY69 28/06/2018 Call 7.000 0.690 0.690 0.000   40,006 0.690
OSHY79 28/06/2018 Put 7.000 0.275 0.275 0.000   600 0.275
OSHW17 28/06/2018 Call 7.010 0.680 0.680 0.000   0 0.680
OSHW27 28/06/2018 Put 7.010 0.275 0.275 0.000   50 0.275
OSHKU7 28/06/2018 Call 7.250 0.535 0.535 0.000   239 0.535
OSHKV7 28/06/2018 Put 7.250 0.370 0.370 0.000   0 0.370
OSHZL7 28/06/2018 Call 7.260 0.530 0.530 0.000   0 0.530
OSHZM7 28/06/2018 Put 7.260 0.370 0.370 0.000   0 0.370
OSHXU9 28/06/2018 Call 7.500 0.405 0.405 0.000   3,150 0.405
OSHXV9 28/06/2018 Put 7.500 0.490 0.490 0.000   8,299 0.490
OSHZN7 28/06/2018 Call 7.510 0.400 0.400 0.000   0 0.400
OSHZO7 28/06/2018 Put 7.510 0.490 0.490 0.000   0 0.490
OSHL37 28/06/2018 Call 7.750 0.295 0.295 0.000   7,051 0.295
OSHL47 28/06/2018 Put 7.750 0.630 0.630 0.000   99 0.630
OSHXK7 28/06/2018 Call 7.760 0.295 0.295 0.000   0 0.295
OSHXL7 28/06/2018 Put 7.760 0.630 0.630 0.000   8 0.630
OSHXS9 28/06/2018 Call 8.000 0.210 0.210 0.000   13,459 0.210
OSHXT9 28/06/2018 Put 8.000 0.795 0.795 0.000   99 0.795
OSHR67 28/06/2018 Call 8.010 0.205 0.205 0.000   230 0.205
OSHR77 28/06/2018 Put 8.010 0.795 0.795 0.000   0 0.795
OSHKY7 28/06/2018 Call 8.250 0.140 0.140 0.000   8 0.140
OSHKZ7 28/06/2018 Put 8.250 0.980 0.980 0.000   0 0.980
OSHXO9 28/06/2018 Call 8.500 0.090 0.090 0.000   40,000 0.090
OSHXP9 28/06/2018 Put 8.500 1.180 1.180 0.000   20 1.180
OSHL57 28/06/2018 Call 8.750 0.060 0.060 0.000   0 0.060
OSHL67 28/06/2018 Put 8.750 1.400 1.400 0.000   0 1.400
OSHQZ7 28/06/2018 Call 8.760 0.055 0.055 0.000   16 0.055
OSHR17 28/06/2018 Put 8.760 1.385 1.385 0.000   0 1.385
OSHXQ9 28/06/2018 Call 9.000 0.035 0.035 0.000   200 0.035
OSHXR9 28/06/2018 Put 9.000 1.630 1.630 0.000   0 1.630
OSHR27 28/06/2018 Call 9.010 0.035 0.035 0.000   0 0.035
OSHR37 28/06/2018 Put 9.010 1.610 1.610 0.000   20 1.610
OSHUK7 28/06/2018 Call 9.250 0.020 0.020 0.000   200 0.020
OSHUL7 28/06/2018 Put 9.250 1.870 1.870 0.000   0 1.870
OSHYH9 28/06/2018 Call 9.500 0.015 0.015 0.000   0 0.015
OSHYI9 28/06/2018 Put 9.500 2.115 2.115 0.000   5 2.115
OSHXW7 28/06/2018 Call 9.750 0.008 0.008 0.000   0 0.008
OSHXY7 28/06/2018 Put 9.750 2.365 2.365 0.000   0 2.365
OSHZ47 26/07/2018 Call 0.010 7.430 7.430 0.000   0 7.430
OSHZB7 26/07/2018 Call 5.500 1.980 1.980 0.000   0 1.980
OSHZC7 26/07/2018 Put 5.500 0.050 0.050 0.000   0 0.050
OSHZ97 26/07/2018 Call 5.750 1.745 1.745 0.000   0 1.745
OSHZA7 26/07/2018 Put 5.750 0.070 0.070 0.000   0 0.070
OSHZ77 26/07/2018 Call 6.000 1.515 1.515 0.000   0 1.515
OSHZ87 26/07/2018 Put 6.000 0.095 0.095 0.000   0 0.095
OSHYW7 26/07/2018 Call 6.250 1.295 1.295 0.000   0 1.295
OSHYX7 26/07/2018 Put 6.250 0.130 0.130 0.000   0 0.130
OSHYE7 26/07/2018 Call 6.500 1.090 1.090 0.000   0 1.090
OSHYF7 26/07/2018 Put 6.500 0.175 0.175 0.000   0 0.175
OSHY87 26/07/2018 Call 6.750 0.900 0.900 0.000   0 0.900
OSHY97 26/07/2018 Put 6.750 0.235 0.235 0.000   0 0.235
OSHYA7 26/07/2018 Call 7.000 0.730 0.730 0.000   0 0.730
OSHYB7 26/07/2018 Put 7.000 0.310 0.310 0.000   0 0.310
OSHYU7 26/07/2018 Call 7.250 0.580 0.580 0.000   0 0.580
OSHYV7 26/07/2018 Put 7.250 0.405 0.405 0.000   0 0.405
OSHYG7 26/07/2018 Call 7.500 0.450 0.450 0.000   0 0.450
OSHYH7 26/07/2018 Put 7.500 0.525 0.525 0.000   0 0.525
OSHYQ7 26/07/2018 Call 7.750 0.340 0.340 0.000   0 0.340
OSHYR7 26/07/2018 Put 7.750 0.660 0.660 0.000   0 0.660
OSHYO7 26/07/2018 Call 8.000 0.250 0.250 0.000   0 0.250
OSHYP7 26/07/2018 Put 8.000 0.820 0.820 0.000   0 0.820
OSHYZ7 26/07/2018 Call 8.250 0.180 0.180 0.000   0 0.180
OSHZ17 26/07/2018 Put 8.250 1.000 1.000 0.000   0 1.000
OSHYI7 26/07/2018 Call 8.500 0.125 0.125 0.000   0 0.125
OSHYJ7 26/07/2018 Put 8.500 1.195 1.195 0.000   0 1.195
OSHYS7 26/07/2018 Call 8.750 0.085 0.085 0.000   0 0.085
OSHYT7 26/07/2018 Put 8.750 1.405 1.405 0.000   0 1.405
OSHYM7 26/07/2018 Call 9.000 0.060 0.060 0.000   0 0.060
OSHYN7 26/07/2018 Put 9.000 1.630 1.630 0.000   0 1.630
OSHZ27 26/07/2018 Call 9.250 0.040 0.040 0.000   0 0.040
OSHZ37 26/07/2018 Put 9.250 1.865 1.865 0.000   0 1.865
OSHYK7 26/07/2018 Call 9.500 0.025 0.025 0.000   0 0.025
OSHYL7 26/07/2018 Put 9.500 2.115 2.115 0.000   0 2.115
OSHYC7 26/07/2018 Call 9.750 0.015 0.015 0.000   0 0.015
OSHYD7 26/07/2018 Put 9.750 2.365 2.365 0.000   0 2.365
OSHSI7 27/09/2018 Call 0.010 7.385 7.385 0.000   0 7.385
OSHK47 27/09/2018 Call 4.800 2.650 2.650 0.000   0 2.650
OSHK57 27/09/2018 Put 4.800 0.025 0.025 0.000   0 0.025
OSHEV7 27/09/2018 Call 5.000 2.465 2.465 0.000   150 2.465
OSHEW7 27/09/2018 Put 5.000 0.035 0.035 0.000   0 0.035
OSHRN7 27/09/2018 Call 5.250 2.235 2.235 0.000   0 2.235
OSHRO7 27/09/2018 Put 5.250 0.055 0.055 0.000   1,500 0.055
OSHEO7 27/09/2018 Call 5.500 2.005 2.005 0.000   0 2.005
OSHEP7 27/09/2018 Put 5.500 0.080 0.080 0.000   0 0.080
OSHRX7 27/09/2018 Call 5.750 1.785 1.785 0.000   0 1.785
OSHRY7 27/09/2018 Put 5.750 0.110 0.110 0.000   0 0.110
OSHEQ7 27/09/2018 Call 6.000 1.570 1.570 0.000   64 1.570
OSHER7 27/09/2018 Put 6.000 0.145 0.145 0.000   0 0.145
OSHRL7 27/09/2018 Call 6.250 1.365 1.365 0.000   0 1.365
OSHRM7 27/09/2018 Put 6.250 0.195 0.195 0.000   115 0.195
OSHEM7 27/09/2018 Call 6.500 1.170 1.170 0.000   0 1.170
OSHEN7 27/09/2018 Put 6.500 0.250 0.250 0.000   1,515 0.250
OSHRV7 27/09/2018 Call 6.750 0.985 0.985 0.000   0 0.985
OSHRW7 27/09/2018 Put 6.750 0.315 0.315 0.000   0 0.315
OSHES7 27/09/2018 Call 7.000 0.820 0.820 0.000   0 0.820
OSHET7 27/09/2018 Put 7.000 0.400 0.400 0.000   309 0.400
OSHRJ7 27/09/2018 Call 7.250 0.670 0.670 0.000   140 0.670
OSHRK7 27/09/2018 Put 7.250 0.500 0.500 0.000   304 0.500
OSHEK7 27/09/2018 Call 7.500 0.540 0.540 0.000   410 0.540
OSHEL7 27/09/2018 Put 7.500 0.620 0.620 0.000   40 0.620
OSHRT7 27/09/2018 Call 7.750 0.425 0.425 0.000   0 0.425
OSHRU7 27/09/2018 Put 7.750 0.755 0.755 0.000   0 0.755
OSHEI7 27/09/2018 Call 8.000 0.330 0.330 0.000   438 0.330
OSHEJ7 27/09/2018 Put 8.000 0.910 0.910 0.000   0 0.910
OSHRP7 27/09/2018 Call 8.250 0.250 0.250 0.000   11 0.250
OSHRQ7 27/09/2018 Put 8.250 1.080 1.080 0.000   0 1.080
OSHE77 27/09/2018 Call 8.500 0.185 0.185 0.000   0 0.185
OSHE87 27/09/2018 Put 8.500 1.265 1.265 0.000   0 1.265
OSHRR7 27/09/2018 Call 8.750 0.135 0.135 0.000   0 0.135
OSHRS7 27/09/2018 Put 8.750 1.460 1.460 0.000   0 1.460
OSHEG7 27/09/2018 Call 9.000 0.100 0.100 0.000   0 0.100
OSHEH7 27/09/2018 Put 9.000 1.675 1.675 0.000   0 1.675
OSHUM7 27/09/2018 Call 9.250 0.075 0.075 0.000   149 0.075
OSHUN7 27/09/2018 Put 9.250 1.895 1.895 0.000   0 1.895
OSHE97 27/09/2018 Call 9.500 0.055 0.055 0.000   0 0.055
OSHEF7 27/09/2018 Put 9.500 2.130 2.130 0.000   0 2.130
OSHXZ7 27/09/2018 Call 9.750 0.040 0.040 0.000   0 0.040
OSHY17 27/09/2018 Put 9.750 2.370 2.370 0.000   0 2.370
OSHX67 20/12/2018 Call 0.010 7.415 7.415 0.000   0 7.415
OSHLZ7 20/12/2018 Call 4.800 2.665 2.665 0.000   0 2.665
OSHM17 20/12/2018 Put 4.800 0.060 0.060 0.000   0 0.060
OSHLB7 20/12/2018 Call 5.000 2.480 2.480 0.000   0 2.480
OSHLC7 20/12/2018 Put 5.000 0.080 0.080 0.000   0 0.080
OSHLD7 20/12/2018 Call 5.500 2.035 2.035 0.000   0 2.035
OSHLE7 20/12/2018 Put 5.500 0.130 0.130 0.000   30 0.130
OSHWL7 20/12/2018 Call 5.750 1.825 1.825 0.000   0 1.825
OSHWM7 20/12/2018 Put 5.750 0.165 0.165 0.000   0 0.165
OSHLN7 20/12/2018 Call 6.000 1.620 1.620 0.000   0 1.620
OSHLO7 20/12/2018 Put 6.000 0.205 0.205 0.000   0 0.205
OSHWF7 20/12/2018 Call 6.250 1.420 1.420 0.000   0 1.420
OSHWG7 20/12/2018 Put 6.250 0.255 0.255 0.000   0 0.255
OSHLF7 20/12/2018 Call 6.500 1.235 1.235 0.000   0 1.235
OSHLG7 20/12/2018 Put 6.500 0.320 0.320 0.000   0 0.320
OSHW97 20/12/2018 Call 6.750 1.065 1.065 0.000   0 1.065
OSHWA7 20/12/2018 Put 6.750 0.395 0.395 0.000   0 0.395
OSHLP7 20/12/2018 Call 7.000 0.905 0.905 0.000   37 0.905
OSHLQ7 20/12/2018 Put 7.000 0.480 0.480 0.000   30 0.480
OSHWD7 20/12/2018 Call 7.250 0.760 0.760 0.000   0 0.760
OSHWE7 20/12/2018 Put 7.250 0.585 0.585 0.000   0 0.585
OSHLH7 20/12/2018 Call 7.500 0.635 0.635 0.000   340 0.635
OSHLI7 20/12/2018 Put 7.500 0.705 0.705 0.000   0 0.705
OSHVQ7 20/12/2018 Call 7.750 0.520 0.520 0.000   0 0.520
OSHVR7 20/12/2018 Put 7.750 0.840 0.840 0.000   0 0.840
OSHVS7 20/12/2018 Call 7.760 0.515 0.515 0.000   0 0.515
OSHVT7 20/12/2018 Put 7.760 0.830 0.830 0.000   50 0.830
OSHLL7 20/12/2018 Call 8.000 0.420 0.420 0.000   199 0.420
OSHLM7 20/12/2018 Put 8.000 0.985 0.985 0.000   0 0.985
OSHWH7 20/12/2018 Call 8.250 0.335 0.335 0.000   0 0.335
OSHWI7 20/12/2018 Put 8.250 1.150 1.150 0.000   0 1.150
OSHL97 20/12/2018 Call 8.500 0.265 0.265 0.000   22 0.265
OSHLA7 20/12/2018 Put 8.500 1.325 1.325 0.000   0 1.325
OSHWB7 20/12/2018 Call 8.750 0.205 0.205 0.000   0 0.205
OSHWC7 20/12/2018 Put 8.750 1.515 1.515 0.000   0 1.515
OSHLJ7 20/12/2018 Call 9.000 0.155 0.155 0.000   0 0.155
OSHLK7 20/12/2018 Put 9.000 1.720 1.720 0.000   0 1.720
OSHWJ7 20/12/2018 Call 9.250 0.120 0.120 0.000   0 0.120
OSHWK7 20/12/2018 Put 9.250 1.930 1.930 0.000   0 1.930
OSHU97 20/12/2018 Call 9.500 0.090 0.090 0.000   258 0.090
OSHUA7 20/12/2018 Put 9.500 2.155 2.155 0.000   0 2.155
OSHY27 20/12/2018 Call 9.750 0.070 0.070 0.000   0 0.070
OSHY37 20/12/2018 Put 9.750 2.385 2.385 0.000   0 2.385
OSHS27 28/03/2019 Call 5.000 2.530 2.530 0.000   0 2.530
OSHS37 28/03/2019 Put 5.000 0.110 0.110 0.000   0 0.110
OSHS47 28/03/2019 Call 5.500 2.100 2.100 0.000   0 2.100
OSHS57 28/03/2019 Put 5.500 0.175 0.175 0.000   0 0.175
OSHSA7 28/03/2019 Call 6.000 1.705 1.705 0.000   0 1.705
OSHSB7 28/03/2019 Put 6.000 0.270 0.270 0.000   0 0.270
OSHSG7 28/03/2019 Call 6.500 1.350 1.350 0.000   0 1.350
OSHSH7 28/03/2019 Put 6.500 0.405 0.405 0.000   0 0.405
OSHSC7 28/03/2019 Call 7.000 1.035 1.035 0.000   10 1.035
OSHSD7 28/03/2019 Put 7.000 0.590 0.590 0.000   0 0.590
OSHSE7 28/03/2019 Call 7.500 0.775 0.775 0.000   0 0.775
OSHSF7 28/03/2019 Put 7.500 0.815 0.815 0.000   0 0.815
OSHS67 28/03/2019 Call 8.000 0.555 0.555 0.000   0 0.555
OSHS77 28/03/2019 Put 8.000 1.095 1.095 0.000   0 1.095
OSHRZ7 28/03/2019 Call 8.500 0.385 0.385 0.000   22 0.385
OSHS17 28/03/2019 Put 8.500 1.425 1.425 0.000   0 1.425
OSHS87 28/03/2019 Call 9.000 0.260 0.260 0.000   0 0.260
OSHS97 28/03/2019 Put 9.000 1.800 1.800 0.000   0 1.800
OSHUB7 28/03/2019 Call 9.500 0.170 0.170 0.000   0 0.170
OSHUC7 28/03/2019 Put 9.500 2.200 2.200 0.000   0 2.200
OSHXG7 28/03/2019 Call 10.000 0.105 0.105 0.000   0 0.105
OSHXH7 28/03/2019 Put 10.000 2.635 2.635 0.000   0 2.635
OSHWV7 27/06/2019 Call 5.500 2.155 2.155 0.000   0 2.155
OSHWW7 27/06/2019 Put 5.500 0.210 0.210 0.000   0 0.210
OSHX27 27/06/2019 Call 6.000 1.770 1.770 0.000   0 1.770
OSHX37 27/06/2019 Put 6.000 0.315 0.315 0.000   0 0.315
OSHWR7 27/06/2019 Call 6.500 1.420 1.420 0.000   0 1.420
OSHWS7 27/06/2019 Put 6.500 0.460 0.460 0.000   0 0.460
OSHX47 27/06/2019 Call 7.000 1.115 1.115 0.000   0 1.115
OSHX57 27/06/2019 Put 7.000 0.650 0.650 0.000   0 0.650
OSHWT7 27/06/2019 Call 7.500 0.860 0.860 0.000   0 0.860
OSHWU7 27/06/2019 Put 7.500 0.880 0.880 0.000   0 0.880
OSHWZ7 27/06/2019 Call 8.000 0.640 0.640 0.000   0 0.640
OSHX17 27/06/2019 Put 8.000 1.155 1.155 0.000   0 1.155
OSHWN7 27/06/2019 Call 8.500 0.465 0.465 0.000   0 0.465
OSHWO7 27/06/2019 Put 8.500 1.475 1.475 0.000   0 1.475
OSHWX7 27/06/2019 Call 9.000 0.330 0.330 0.000   0 0.330
OSHWY7 27/06/2019 Put 9.000 1.840 1.840 0.000   0 1.840
OSHWP7 27/06/2019 Call 9.500 0.225 0.225 0.000   0 0.225
OSHWQ7 27/06/2019 Put 9.500 2.235 2.235 0.000   0 2.235
OSHXI7 27/06/2019 Call 10.000 0.150 0.150 0.000   22 0.150
OSHXJ7 27/06/2019 Put 10.000 2.680 2.680 0.000   0 2.680

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.