Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

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	8.160	0.070	8.150	8.180	8.190	8.330	8.010	8,115,538	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
OSHS98	30/05/2013	Call	0.010	8.155	8.155	0.000		0	8.155
OSHZC8	30/05/2013	Call	5.000	3.160	3.160	0.000		1,001	3.160
OSHS18	30/05/2013	Call	5.250	2.910	2.910	0.000		0	2.910
OSHRK8	30/05/2013	Call	5.500	2.665	2.665	0.000		0	2.665
OSHRG8	30/05/2013	Call	5.750	2.415	2.415	0.000		0	2.415
OSHS78	30/05/2013	Call	6.000	2.165	2.165	0.000		0	2.165
OSHRY8	30/05/2013	Call	6.250	1.920	1.920	0.000		0	1.920
OSHR98	30/05/2013	Call	6.500	1.670	1.670	0.000		0	1.670
OSHRQ8	30/05/2013	Call	6.750	1.420	1.420	0.000		0	1.420
OSHWB8	30/05/2013	Call	6.760	1.405	1.405	0.000		0	1.405
OSHS38	30/05/2013	Call	7.000	1.170	1.170	0.000		0	1.170
OSHY18	30/05/2013	Call	7.010	1.155	1.155	0.000		0	1.155
OSHRO8	30/05/2013	Call	7.250	0.925	0.925	0.000		5,091	0.925
OSHY48	30/05/2013	Call	7.260	0.905	0.905	0.000		50	0.905
OSHRI8	30/05/2013	Call	7.500	0.675	0.675	0.545	100	9,128	0.675
OSHRW8	30/05/2013	Call	7.750	0.435	0.435	0.320	116	10,264	0.435
OSHC19	30/05/2013	Call	7.760	0.425	0.425	0.000		0	0.425
OSHS58	30/05/2013	Call	8.000	0.220	0.220	0.000		4,837	0.220
OSHC29	30/05/2013	Call	8.010	0.225	0.225	0.000		0	0.225
OSHRM8	30/05/2013	Call	8.250	0.085	0.085	0.000		1,965	0.085
OSHC79	30/05/2013	Call	8.260	0.080	0.080	0.090	420	570	0.080
OSHRU8	30/05/2013	Call	8.500	0.025	0.025	0.000		4,120	0.025
OSHC89	30/05/2013	Call	8.510	0.030	0.030	0.000		0	0.030
OSHRS8	30/05/2013	Call	8.750	0.006	0.006	0.020	150	539	0.006
OSHSI8	30/05/2013	Call	9.000	0.001	0.001	0.000		0	0.001
OSHVN8	30/05/2013	Call	9.250	0.000	0.000	0.000		0	0.000
OSHVV8	30/05/2013	Call	9.500	0.000	0.000	0.000		0	0.000
OSHXN8	30/05/2013	Call	9.750	0.000	0.000	0.000		0	0.000
OSHCZ9	30/05/2013	Call	10.000
OSHEI8	27/06/2013	Call	0.010	8.170	8.170	0.000		12,314	8.170
OSHCR8	27/06/2013	Call	4.600	3.575	3.575	0.000		0	3.575
OSHXJ7	27/06/2013	Call	4.800	3.375	3.375	0.000		0	3.375
OSHDQ8	27/06/2013	Call	4.900	3.275	3.275	0.000		0	3.275
OSHXL7	27/06/2013	Call	5.000	3.175	3.175	0.000		0	3.175
OSHDK8	27/06/2013	Call	5.250	2.930	2.930	0.000		0	2.930
OSHXC7	27/06/2013	Call	5.500	2.685	2.685	0.000		0	2.685
OSHD88	27/06/2013	Call	5.750	2.435	2.435	0.000		56	2.435
OSHZM8	27/06/2013	Call	5.760	2.415	2.415	0.000		0	2.415
OSHXR7	27/06/2013	Call	6.000	2.190	2.190	0.000		0	2.190
OSHZP8	27/06/2013	Call	6.010	2.170	2.170	0.000		0	2.170
OSHDM8	27/06/2013	Call	6.250	1.950	1.950	0.000		100	1.950
OSHZQ8	27/06/2013	Call	6.260	1.920	1.920	0.000		0	1.920
OSHXF7	27/06/2013	Call	6.500	1.695	1.695	0.000		0	1.695
OSHMS8	27/06/2013	Call	6.510	1.680	1.680	0.000		0	1.680
OSHD48	27/06/2013	Call	6.750	1.445	1.445	0.000		100	1.445
OSHMV8	27/06/2013	Call	6.760	1.430	1.430	0.000		25	1.430
OSHXP7	27/06/2013	Call	7.000	1.200	1.200	0.000		6,850	1.200
OSHMW8	27/06/2013	Call	7.010	1.185	1.185	0.000		417	1.185
OSHDO8	27/06/2013	Call	7.250	0.965	0.965	0.000		728	0.965
OSHMZ8	27/06/2013	Call	7.260	0.945	0.945	0.000		445	0.945
OSHXH7	27/06/2013	Call	7.500	0.740	0.740	0.625	20	3,010	0.740
OSHD68	27/06/2013	Call	7.750	0.530	0.530	0.000		9,778	0.530
OSHXN7	27/06/2013	Call	8.000	0.335	0.335	0.300	66	7,687	0.335
OSHN18	27/06/2013	Call	8.010	0.340	0.340	0.000		365	0.340
OSHDS8	27/06/2013	Call	8.250	0.225	0.225	0.190	280	3,705	0.225
OSHN48	27/06/2013	Call	8.260	0.200	0.200	0.000		714	0.200
OSHXT7	27/06/2013	Call	8.500	0.125	0.125	0.120	340	1,727	0.125
OSHN58	27/06/2013	Call	8.510	0.120	0.120	0.000		150	0.120
OSHG78	27/06/2013	Call	8.750	0.060	0.060	0.050	100	200	0.060
OSHN88	27/06/2013	Call	8.760	0.060	0.060	0.000		60	0.060
OSHBR8	27/06/2013	Call	9.000	0.025	0.025	0.045	130	130	0.025
OSHJ88	27/06/2013	Call	9.250	0.010	0.010	0.000		30	0.010
OSHKW8	27/06/2013	Call	9.500	0.004	0.004	0.000		30	0.004
OSHXP8	27/06/2013	Call	9.750	0.001	0.001	0.000		0	0.001
OSHD29	27/06/2013	Call	10.000
OSHUP8	25/07/2013	Call	0.010	8.190	8.190	0.000		0	8.190
OSHZE8	25/07/2013	Call	5.000	3.185	3.185	0.000		0	3.185
OSHU38	25/07/2013	Call	5.250	2.935	2.935	0.000		0	2.935
OSHTY8	25/07/2013	Call	5.500	2.690	2.690	0.000		0	2.690
OSHUD8	25/07/2013	Call	5.750	2.445	2.445	0.000		0	2.445
OSHU98	25/07/2013	Call	6.000	2.205	2.205	0.000		0	2.205
OSHU58	25/07/2013	Call	6.250	1.960	1.960	0.000		0	1.960
OSHU18	25/07/2013	Call	6.500	1.710	1.710	0.000		0	1.710
OSHUF8	25/07/2013	Call	6.750	1.470	1.470	0.000		0	1.470
OSHZ98	25/07/2013	Call	6.760	1.440	1.440	0.000		0	1.440
OSHUB8	25/07/2013	Call	7.000	1.240	1.240	0.000		0	1.240
OSHXG8	25/07/2013	Call	7.010	1.205	1.205	0.000		0	1.205
OSHTW8	25/07/2013	Call	7.250	1.010	1.010	0.000		35	1.010
OSHCF9	25/07/2013	Call	7.260	0.980	0.980	0.000		0	0.980
OSHUN8	25/07/2013	Call	7.500	0.800	0.800	0.000		130	0.800
OSHCI9	25/07/2013	Call	7.510	0.770	0.770	0.000		0	0.770
OSHUH8	25/07/2013	Call	7.750	0.605	0.605	0.000		4,195	0.605
OSHCJ9	25/07/2013	Call	7.760	0.585	0.585	0.000		0	0.585
OSHU78	25/07/2013	Call	8.000	0.440	0.440	0.435	80	3,091	0.440
OSHCM9	25/07/2013	Call	8.010	0.430	0.430	0.000	30	230	0.430
OSHTU8	25/07/2013	Call	8.250	0.305	0.305	0.000		1,574	0.305
OSHCN9	25/07/2013	Call	8.260	0.295	0.295	0.000		0	0.295
OSHUL8	25/07/2013	Call	8.500	0.195	0.195	0.000		2,000	0.195
OSHCQ9	25/07/2013	Call	8.510	0.180	0.180	0.185	130	130	0.180
OSHUJ8	25/07/2013	Call	8.750	0.120	0.120	0.000		0	0.120
OSHCR9	25/07/2013	Call	8.760	0.115	0.115	0.000		0	0.115
OSHUQ8	25/07/2013	Call	9.000	0.070	0.070	0.000		0	0.070
OSHCU9	25/07/2013	Call	9.010	0.065	0.065	0.000		0	0.065
OSHVP8	25/07/2013	Call	9.250	0.040	0.040	0.000		0	0.040
OSHVX8	25/07/2013	Call	9.500	0.020	0.020	0.000		0	0.020
OSHXR8	25/07/2013	Call	9.750	0.010	0.010	0.000		0	0.010
OSHD49	25/07/2013	Call	10.000
OSHX78	29/08/2013	Call	0.010	8.210	8.210	0.000		0	8.210
OSHZG8	29/08/2013	Call	5.000	3.195	3.195	0.000		0	3.195
OSHZI8	29/08/2013	Call	5.250	2.950	2.950	0.000		0	2.950
OSHWS8	29/08/2013	Call	5.500	2.710	2.710	0.000		0	2.710
OSHX38	29/08/2013	Call	5.750	2.460	2.460	0.000		0	2.460
OSHWG8	29/08/2013	Call	6.000	2.220	2.220	0.000		0	2.220
OSHWM8	29/08/2013	Call	6.250	1.975	1.975	0.000		0	1.975
OSHWW8	29/08/2013	Call	6.500	1.750	1.750	0.000		0	1.750
OSHWY8	29/08/2013	Call	6.750	1.520	1.520	0.000		0	1.520
OSHZA8	29/08/2013	Call	6.760	1.500	1.500	0.000		0	1.500
OSHWC8	29/08/2013	Call	7.000	1.300	1.300	0.000		0	1.300
OSHXH8	29/08/2013	Call	7.010	1.260	1.260	0.000		0	1.260
OSHWO8	29/08/2013	Call	7.250	1.090	1.090	0.000		0	1.090
OSHWU8	29/08/2013	Call	7.500	0.890	0.890	0.000		307	0.890
OSHX18	29/08/2013	Call	7.750	0.710	0.710	0.000		140	0.710
OSHWK8	29/08/2013	Call	8.000	0.545	0.545	0.000		1,020	0.545
OSHWQ8	29/08/2013	Call	8.250	0.400	0.400	0.000		0	0.400
OSHX58	29/08/2013	Call	8.500	0.280	0.280	0.360	200	1,000	0.280
OSHWE8	29/08/2013	Call	8.750	0.200	0.200	0.000		0	0.200
OSHWI8	29/08/2013	Call	9.000	0.135	0.135	0.000		0	0.135
OSHX88	29/08/2013	Call	9.250	0.095	0.095	0.000		0	0.095
OSHXA8	29/08/2013	Call	9.500	0.060	0.060	0.000		48	0.060
OSHXT8	29/08/2013	Call	9.750	0.040	0.040	0.000		0	0.040
OSHD69	29/08/2013	Call	10.000
OSHMP8	26/09/2013	Call	0.010	8.210	8.210	0.000		0	8.210
OSHCT8	26/09/2013	Call	4.600	3.595	3.595	0.000		0	3.595
OSHXV7	26/09/2013	Call	4.800	3.400	3.400	0.000		0	3.400
OSHY77	26/09/2013	Call	5.000	3.200	3.200	0.000		0	3.200
OSHQG8	26/09/2013	Call	5.250	2.960	2.960	0.000		0	2.960
OSHY37	26/09/2013	Call	5.500	2.715	2.715	0.000		0	2.715
OSHLR8	26/09/2013	Call	5.750	2.465	2.465	0.000		0	2.465
OSHY17	26/09/2013	Call	6.000	2.225	2.225	0.000		0	2.225
OSHLT8	26/09/2013	Call	6.250	1.985	1.985	0.000		75	1.985
OSHYD7	26/09/2013	Call	6.500	1.760	1.760	0.000		0	1.760
OSHM38	26/09/2013	Call	6.750	1.540	1.540	0.000		175	1.540
OSHXY7	26/09/2013	Call	7.000	1.325	1.325	0.000		0	1.325
OSHW98	26/09/2013	Call	7.010	1.270	1.270	0.000		0	1.270
OSHM18	26/09/2013	Call	7.250	1.120	1.120	0.000		0	1.120
OSHW68	26/09/2013	Call	7.260	1.060	1.060	0.000		0	1.060
OSHYB7	26/09/2013	Call	7.500	0.930	0.930	0.000		3,560	0.930
OSHM58	26/09/2013	Call	7.750	0.755	0.755	0.000		140	0.755
OSHY57	26/09/2013	Call	8.000	0.600	0.600	0.000		7,060	0.600
OSHV78	26/09/2013	Call	8.010	0.570	0.570	0.000		360	0.570
OSHLY8	26/09/2013	Call	8.250	0.460	0.460	0.000		2,510	0.460
OSHVA8	26/09/2013	Call	8.260	0.435	0.435	0.000		65	0.435
OSHY97	26/09/2013	Call	8.500	0.330	0.330	0.000		895	0.330
OSHVB8	26/09/2013	Call	8.510	0.320	0.320	0.000		80	0.320
OSHM78	26/09/2013	Call	8.750	0.260	0.260	0.000		530	0.260
OSHVE8	26/09/2013	Call	8.760	0.210	0.210	0.000		0	0.210
OSHBT8	26/09/2013	Call	9.000	0.175	0.175	0.000		150	0.175
OSHVF8	26/09/2013	Call	9.010	0.155	0.155	0.000		0	0.155
OSHLW8	26/09/2013	Call	9.250	0.115	0.115	0.000		0	0.115
OSHVI8	26/09/2013	Call	9.260	0.100	0.100	0.000		0	0.100
OSHI88	26/09/2013	Call	9.500	0.070	0.070	0.000		0	0.070
OSHXV8	26/09/2013	Call	9.750	0.045	0.045	0.000		0	0.045
OSHKY8	26/09/2013	Call	10.000	0.040	0.040	0.000		30	0.040
OSHBU9	24/10/2013	Call	0.010	8.225	8.225	0.000		0	8.225
OSHZY8	24/10/2013	Call	5.500	2.715	2.715	0.000		0	2.715
OSHB89	24/10/2013	Call	5.750	2.475	2.475	0.000		0	2.475
OSHBL9	24/10/2013	Call	6.000	2.240	2.240	0.000		0	2.240
OSHZS8	24/10/2013	Call	6.250	1.990	1.990	0.000		0	1.990
OSHZW8	24/10/2013	Call	6.500	1.780	1.780	0.000		0	1.780
OSHBF9	24/10/2013	Call	6.750	1.560	1.560	0.000		0	1.560
OSHBQ9	24/10/2013	Call	7.000	1.350	1.350	0.000		0	1.350
OSHZU8	24/10/2013	Call	7.250	1.155	1.155	0.000		0	1.155
OSHB49	24/10/2013	Call	7.500	0.970	0.970	0.000		0	0.970
OSHBH9	24/10/2013	Call	7.750	0.800	0.800	0.000		0	0.800
OSHBO9	24/10/2013	Call	8.000	0.645	0.645	0.000		0	0.645
OSHB29	24/10/2013	Call	8.250	0.505	0.505	0.000		0	0.505
OSHB69	24/10/2013	Call	8.500	0.390	0.390	0.000		50	0.390
OSHBJ9	24/10/2013	Call	8.750	0.290	0.290	0.000		0	0.290
OSHBS9	24/10/2013	Call	9.000	0.210	0.210	0.000		0	0.210
OSHBV9	24/10/2013	Call	9.250	0.145	0.145	0.000		0	0.145
OSHBX9	24/10/2013	Call	9.500	0.095	0.095	0.000		0	0.095
OSHCV9	24/10/2013	Call	9.750	0.070	0.070	0.000		0	0.070
OSHD89	24/10/2013	Call	10.000
OSHTJ8	19/12/2013	Call	0.010	8.260	8.260	0.000		0	8.260
OSHGP7	19/12/2013	Call	3.500	4.695	4.695	0.000		300	4.695
OSHET7	19/12/2013	Call	4.000	4.205	4.205	0.000		0	4.205
OSHEU7	19/12/2013	Call	4.500	3.715	3.715	0.000		250	3.715
OSHCV8	19/12/2013	Call	4.600	3.615	3.615	0.000		0	3.615
OSHYF7	19/12/2013	Call	4.800	3.420	3.420	0.000		0	3.420
OSHEX7	19/12/2013	Call	5.000	3.225	3.225	0.000		1,150	3.225
OSHSY8	19/12/2013	Call	5.250	2.990	2.990	0.000		0	2.990
OSHEY7	19/12/2013	Call	5.500	2.745	2.745	0.000		1,000	2.745
OSHSQ8	19/12/2013	Call	5.750	2.510	2.510	0.000		0	2.510
OSHSL7	19/12/2013	Call	6.000	2.265	2.265	0.000		0	2.265
OSHSW8	19/12/2013	Call	6.250	2.030	2.030	0.000		0	2.030
OSHYH7	19/12/2013	Call	6.500	1.830	1.830	0.000		0	1.830
OSHSO8	19/12/2013	Call	6.750	1.615	1.615	0.000		0	1.615
OSHEJ7	19/12/2013	Call	7.000	1.405	1.405	0.000		32	1.405
OSHSU8	19/12/2013	Call	7.250	1.205	1.205	1.105	40	40	1.205
OSHEK7	19/12/2013	Call	7.500	1.025	1.025	0.000		109	1.025
OSHSM8	19/12/2013	Call	7.750	0.865	0.865	0.000		160	0.865
OSHEN7	19/12/2013	Call	8.000	0.715	0.715	0.000		386	0.715
OSHUU8	19/12/2013	Call	8.010	0.665	0.665	0.000		35	0.665
OSHSS8	19/12/2013	Call	8.250	0.585	0.585	0.000		0	0.585
OSHUX8	19/12/2013	Call	8.260	0.580	0.580	0.000		0	0.580
OSHEO7	19/12/2013	Call	8.500	0.470	0.470	0.000		435	0.470
OSHUY8	19/12/2013	Call	8.510	0.455	0.455	0.000		0	0.455
OSHSK8	19/12/2013	Call	8.750	0.370	0.370	0.000		180	0.370
OSHV28	19/12/2013	Call	8.760	0.360	0.360	0.000		30	0.360
OSHER7	19/12/2013	Call	9.000	0.285	0.285	0.000		200	0.285
OSHV38	19/12/2013	Call	9.010	0.270	0.270	0.000		0	0.270
OSHVR8	19/12/2013	Call	9.250	0.215	0.215	0.000		80	0.215
OSHV68	19/12/2013	Call	9.260	0.200	0.200	0.000		0	0.200
OSHIF8	19/12/2013	Call	9.500	0.160	0.160	0.000		0	0.160
OSHXY8	19/12/2013	Call	9.750	0.115	0.115	0.000		0	0.115
OSHL18	19/12/2013	Call	10.000	0.090	0.090	0.000		0	0.090
OSHZ58	27/03/2014	Call	0.010	8.300	8.300	0.000		0	8.300
OSHCX8	27/03/2014	Call	4.600	3.645	3.645	0.000		0	3.645
OSHYL7	27/03/2014	Call	4.800	3.455	3.455	0.000		0	3.455
OSHYP7	27/03/2014	Call	5.000	3.265	3.265	0.000		0	3.265
OSHZK8	27/03/2014	Call	5.250	3.030	3.030	0.000		0	3.030
OSHYV7	27/03/2014	Call	5.500	2.795	2.795	0.000		0	2.795
OSHY78	27/03/2014	Call	5.750	2.565	2.565	0.000		0	2.565
OSHYT7	27/03/2014	Call	6.000	2.325	2.325	0.000		0	2.325
OSHYF8	27/03/2014	Call	6.250	2.120	2.120	0.000		0	2.120
OSHYX7	27/03/2014	Call	6.500	1.925	1.925	0.000		0	1.925
OSHY58	27/03/2014	Call	6.750	1.720	1.720	0.000		0	1.720
OSHYR7	27/03/2014	Call	7.000	1.530	1.530	0.000		2	1.530
OSHYD8	27/03/2014	Call	7.250	1.350	1.350	0.000		0	1.350
OSHZ17	27/03/2014	Call	7.500	1.175	1.175	1.080	40	20	1.175
OSHYB8	27/03/2014	Call	7.750	1.015	1.015	0.000		60	1.015
OSHYN7	27/03/2014	Call	8.000	0.870	0.870	0.000		0	0.870
OSHYH8	27/03/2014	Call	8.250	0.735	0.735	0.000		0	0.735
OSHYJ7	27/03/2014	Call	8.500	0.615	0.615	0.000		0	0.615
OSHY98	27/03/2014	Call	8.750	0.505	0.505	0.000		0	0.505
OSHBV8	27/03/2014	Call	9.000	0.410	0.410	0.000		30	0.410
OSHYJ8	27/03/2014	Call	9.250	0.330	0.330	0.000		0	0.330
OSHIH8	27/03/2014	Call	9.500	0.255	0.255	0.000		50	0.255
OSHCX9	27/03/2014	Call	9.750	0.200	0.200	0.000		0	0.200
OSHL38	27/03/2014	Call	10.000	0.160	0.160	0.000		30	0.160
OSHCZ8	26/06/2014	Call	4.600	3.660	3.660	0.000		0	3.660
OSHZJ7	26/06/2014	Call	4.800	3.470	3.470	0.000		0	3.470
OSHZH7	26/06/2014	Call	5.000	3.280	3.280	0.000		0	3.280
OSHZ97	26/06/2014	Call	5.500	2.820	2.820	0.000		50	2.820
OSHZD7	26/06/2014	Call	6.000	2.385	2.385	0.000		0	2.385
OSHZ77	26/06/2014	Call	6.500	2.005	2.005	0.000		0	2.005
OSHZF7	26/06/2014	Call	7.000	1.615	1.615	0.000		1	1.615
OSHZ57	26/06/2014	Call	7.500	1.275	1.275	0.000		0	1.275
OSHZB7	26/06/2014	Call	8.000	0.975	0.975	0.000		1	0.975
OSHZ37	26/06/2014	Call	8.500	0.730	0.730	0.000		0	0.730
OSHBX8	26/06/2014	Call	9.000	0.525	0.525	0.000		0	0.525
OSHIJ8	26/06/2014	Call	9.500	0.360	0.360	0.000		381	0.360
OSHL58	26/06/2014	Call	10.000	0.255	0.255	0.000		131	0.255
OSHQI8	25/09/2014	Call	5.000	3.330	3.330	0.000		0	3.330
OSHMF8	25/09/2014	Call	5.500	2.860	2.860	0.000		0	2.860
OSHMN8	25/09/2014	Call	6.000	2.430	2.430	0.000		0	2.430
OSHNW7	25/09/2014	Call	6.500	2.060	2.060	0.000		0	2.060
OSHMD8	25/09/2014	Call	7.000	1.680	1.680	0.000		0	1.680
OSHML8	25/09/2014	Call	7.500	1.355	1.355	0.000		0	1.355
OSHMB8	25/09/2014	Call	8.000	1.070	1.070	0.000		105	1.070
OSHMJ8	25/09/2014	Call	8.500	0.830	0.830	0.000		0	0.830
OSHM98	25/09/2014	Call	9.000	0.615	0.615	0.000		0	0.615
OSHMH8	25/09/2014	Call	9.500	0.445	0.445	0.000		0	0.445
OSHMQ8	25/09/2014	Call	10.000	0.330	0.330	0.000		30	0.330
OSHD28	18/12/2014	Call	4.600	3.705	3.705	0.000		0	3.705
OSHZL7	18/12/2014	Call	4.800	3.520	3.520	0.000		0	3.520
OSHZN7	18/12/2014	Call	5.000	3.355	3.355	0.000		0	3.355
OSHZV7	18/12/2014	Call	5.500	2.900	2.900	0.000		0	2.900
OSHZP7	18/12/2014	Call	6.000	2.480	2.480	0.000		0	2.480
OSHZX7	18/12/2014	Call	6.500	2.115	2.115	0.000		0	2.115
OSHZR7	18/12/2014	Call	7.000	1.750	1.750	0.000		0	1.750
OSHB18	18/12/2014	Call	7.500	1.425	1.425	0.000		0	1.425
OSHZT7	18/12/2014	Call	8.000	1.140	1.140	0.000		0	1.140
OSHB38	18/12/2014	Call	8.500	0.905	0.905	0.000		0	0.905
OSHBZ8	18/12/2014	Call	9.000	0.715	0.715	0.000		0	0.715
OSHIL8	18/12/2014	Call	9.500	0.530	0.530	0.000		0	0.530
OSHL78	18/12/2014	Call	10.000	0.435	0.435	0.000		0	0.435
OSHZ68	26/03/2015	Call	5.000	3.385	3.385	0.000		0	3.385
OSHYV8	26/03/2015	Call	5.500	2.940	2.940	0.000		0	2.940
OSHYX8	26/03/2015	Call	6.000	2.535	2.535	0.000		0	2.535
OSHYR8	26/03/2015	Call	6.500	2.175	2.175	0.000		0	2.175
OSHZ38	26/03/2015	Call	7.000	1.825	1.825	0.000		0	1.825
OSHYP8	26/03/2015	Call	7.500	1.515	1.515	0.000		0	1.515
OSHZ18	26/03/2015	Call	8.000	1.240	1.240	0.000		0	1.240
OSHYN8	26/03/2015	Call	8.500	1.010	1.010	0.000		0	1.010
OSHYT8	26/03/2015	Call	9.000	0.815	0.815	0.000		0	0.815
OSHYL8	26/03/2015	Call	9.500	0.625	0.625	0.000		0	0.625
OSHC49	26/03/2015	Call	10.000	0.525	0.525	0.000		0	0.525
OSHDY8	25/06/2015	Call	4.800	3.585	3.585	0.000		0	3.585
OSHDU8	25/06/2015	Call	5.000	3.400	3.400	0.000		0	3.400
OSHE78	25/06/2015	Call	5.500	2.985	2.985	0.000		0	2.985
OSHDW8	25/06/2015	Call	6.000	2.585	2.585	0.000		0	2.585
OSHE98	25/06/2015	Call	6.500	2.220	2.220	0.000		0	2.220
OSHE18	25/06/2015	Call	7.000	1.885	1.885	0.000		0	1.885
OSHE38	25/06/2015	Call	7.500	1.590	1.590	0.000		0	1.590
OSHEG8	25/06/2015	Call	8.000	1.320	1.320	0.000		0	1.320
OSHE58	25/06/2015	Call	8.500	1.100	1.100	0.000		0	1.100
OSHEJ8	25/06/2015	Call	9.000	0.895	0.895	0.000		0	0.895
OSHIN8	25/06/2015	Call	9.500	0.715	0.715	0.000		0	0.715
OSHL98	25/06/2015	Call	10.000	0.580	0.580	0.000		0	0.580
OSHT18	17/12/2015	Call	5.000	3.455	3.455	0.000		0	3.455
OSHTB8	17/12/2015	Call	5.500	3.060	3.060	0.000		0	3.060
OSHT38	17/12/2015	Call	6.000	2.675	2.675	0.000		0	2.675
OSHTD8	17/12/2015	Call	6.500	2.325	2.325	0.000		0	2.325
OSHT58	17/12/2015	Call	7.000	2.005	2.005	0.000		0	2.005
OSHTH8	17/12/2015	Call	7.500	1.730	1.730	0.000		0	1.730
OSHT98	17/12/2015	Call	8.000	1.475	1.475	0.000		0	1.475
OSHTF8	17/12/2015	Call	8.500	1.260	1.260	0.000		0	1.260
OSHT78	17/12/2015	Call	9.000	1.055	1.055	0.000		0	1.055
OSHUS8	17/12/2015	Call	9.500	0.870	0.870	0.000		79	0.870
OSHXC8	17/12/2015	Call	10.000	0.725	0.725	0.000		0	0.725
OSHZD8	30/05/2013	Put	5.000	0.000	0.000	0.000		0	0.000
OSHS28	30/05/2013	Put	5.250	0.000	0.000	0.000		0	0.000
OSHRL8	30/05/2013	Put	5.500	0.000	0.000	0.000		100	0.000
OSHRH8	30/05/2013	Put	5.750	0.000	0.000	0.000		108	0.000
OSHS88	30/05/2013	Put	6.000	0.000	0.000	0.000		91	0.000
OSHRZ8	30/05/2013	Put	6.250	0.000	0.000	0.000		0	0.000
OSHRF8	30/05/2013	Put	6.500	0.000	0.000	0.000		234	0.000
OSHRR8	30/05/2013	Put	6.750	0.001	0.001	0.000		443	0.001
OSHWA8	30/05/2013	Put	6.760	0.002	0.002	0.000		350	0.002
OSHS48	30/05/2013	Put	7.000	0.003	0.003	0.000		3,387	0.003
OSHY28	30/05/2013	Put	7.010	0.007	0.007	0.000		840	0.007
OSHRP8	30/05/2013	Put	7.250	0.009	0.009	0.000		2,824	0.009
OSHY38	30/05/2013	Put	7.260	0.015	0.015	0.000		859	0.015
OSHRJ8	30/05/2013	Put	7.500	0.009	0.009	0.000		1,614	0.009
OSHRX8	30/05/2013	Put	7.750	0.020	0.020	0.000		1,072	0.020
OSHBZ9	30/05/2013	Put	7.760	0.025	0.025	0.000		0	0.025
OSHS68	30/05/2013	Put	8.000	0.050	0.050	0.060	370	805	0.050
OSHC39	30/05/2013	Put	8.010	0.065	0.065	0.000		0	0.065
OSHRN8	30/05/2013	Put	8.250	0.150	0.150	0.000		0	0.150
OSHC69	30/05/2013	Put	8.260	0.170	0.170	0.000		0	0.170
OSHRV8	30/05/2013	Put	8.500	0.355	0.355	0.000		0	0.355
OSHC99	30/05/2013	Put	8.510	0.380	0.380	0.000		0	0.380
OSHRT8	30/05/2013	Put	8.750	0.590	0.590	0.000		0	0.590
OSHSJ8	30/05/2013	Put	9.000	0.840	0.840	0.000		0	0.840
OSHVO8	30/05/2013	Put	9.250	1.090	1.090	0.000		0	1.090
OSHVW8	30/05/2013	Put	9.500	1.340	1.340	0.000		0	1.340
OSHXO8	30/05/2013	Put	9.750	1.590	1.590	0.000		0	1.590
OSHD19	30/05/2013	Put	10.000
OSHCS8	27/06/2013	Put	4.600	0.000	0.000	0.000		0	0.000
OSHXK7	27/06/2013	Put	4.800	0.000	0.000	0.000		0	0.000
OSHDR8	27/06/2013	Put	4.900	0.000	0.000	0.000		0	0.000
OSHXM7	27/06/2013	Put	5.000	0.000	0.000	0.000		0	0.000
OSHDL8	27/06/2013	Put	5.250	0.000	0.000	0.000		0	0.000
OSHXD7	27/06/2013	Put	5.500	0.000	0.000	0.000		0	0.000
OSHD98	27/06/2013	Put	5.750	0.001	0.001	0.000		954	0.001
OSHZN8	27/06/2013	Put	5.760	0.001	0.001	0.000		0	0.001
OSHXS7	27/06/2013	Put	6.000	0.003	0.003	0.000		100	0.003
OSHZO8	27/06/2013	Put	6.010	0.003	0.003	0.000		0	0.003
OSHDN8	27/06/2013	Put	6.250	0.007	0.007	0.000		251	0.007
OSHZR8	27/06/2013	Put	6.260	0.007	0.007	0.000		0	0.007
OSHXG7	27/06/2013	Put	6.500	0.015	0.015	0.000		114	0.015
OSHMT8	27/06/2013	Put	6.510	0.015	0.015	0.000		15	0.015
OSHD58	27/06/2013	Put	6.750	0.020	0.020	0.000		516	0.020
OSHMU8	27/06/2013	Put	6.760	0.015	0.015	0.000		1,101	0.015
OSHXQ7	27/06/2013	Put	7.000	0.020	0.020	0.000		7,612	0.020
OSHMX8	27/06/2013	Put	7.010	0.020	0.020	0.000		998	0.020
OSHDP8	27/06/2013	Put	7.250	0.035	0.035	0.000		238	0.035
OSHMY8	27/06/2013	Put	7.260	0.030	0.030	0.000		436	0.030
OSHXI7	27/06/2013	Put	7.500	0.055	0.055	0.070	50	954	0.055
OSHD78	27/06/2013	Put	7.750	0.100	0.100	0.105	390	470	0.100
OSHXO7	27/06/2013	Put	8.000	0.170	0.170	0.000		360	0.170
OSHN28	27/06/2013	Put	8.010	0.175	0.175	0.000		730	0.175
OSHDT8	27/06/2013	Put	8.250	0.285	0.285	0.335	6	6	0.285
OSHN38	27/06/2013	Put	8.260	0.290	0.290	0.000		50	0.290
OSHXU7	27/06/2013	Put	8.500	0.425	0.425	0.000		0	0.425
OSHN68	27/06/2013	Put	8.510	0.450	0.450	0.000		0	0.450
OSHG88	27/06/2013	Put	8.750	0.635	0.635	0.000		0	0.635
OSHN78	27/06/2013	Put	8.760	0.635	0.635	0.000		0	0.635
OSHBS8	27/06/2013	Put	9.000	0.855	0.855	0.000		0	0.855
OSHJ98	27/06/2013	Put	9.250	1.090	1.090	0.000		0	1.090
OSHKX8	27/06/2013	Put	9.500	1.340	1.340	0.000		0	1.340
OSHXQ8	27/06/2013	Put	9.750	1.590	1.590	0.000		0	1.590
OSHD39	27/06/2013	Put	10.000
OSHZF8	25/07/2013	Put	5.000	0.000	0.000	0.000		0	0.000
OSHU48	25/07/2013	Put	5.250	0.000	0.000	0.000		0	0.000
OSHTZ8	25/07/2013	Put	5.500	0.000	0.000	0.000		0	0.000
OSHUE8	25/07/2013	Put	5.750	0.001	0.001	0.000		0	0.001
OSHUA8	25/07/2013	Put	6.000	0.003	0.003	0.000		0	0.003
OSHU68	25/07/2013	Put	6.250	0.006	0.006	0.000		50	0.006
OSHU28	25/07/2013	Put	6.500	0.015	0.015	0.000		0	0.015
OSHUG8	25/07/2013	Put	6.750	0.025	0.025	0.000		0	0.025
OSHZ88	25/07/2013	Put	6.760	0.030	0.030	0.000		0	0.030
OSHUC8	25/07/2013	Put	7.000	0.040	0.040	0.000		2,025	0.040
OSHXF8	25/07/2013	Put	7.010	0.035	0.035	0.000		130	0.035
OSHTX8	25/07/2013	Put	7.250	0.065	0.065	0.000		3,500	0.065
OSHCG9	25/07/2013	Put	7.260	0.050	0.050	0.000		0	0.050
OSHUO8	25/07/2013	Put	7.500	0.100	0.100	0.105	400	5,400	0.100
OSHCH9	25/07/2013	Put	7.510	0.105	0.105	0.000		0	0.105
OSHUI8	25/07/2013	Put	7.750	0.160	0.160	0.000		2,280	0.160
OSHCK9	25/07/2013	Put	7.760	0.160	0.160	0.000		20	0.160
OSHU88	25/07/2013	Put	8.000	0.235	0.235	0.000	50	579	0.235
OSHCL9	25/07/2013	Put	8.010	0.245	0.245	0.000		0	0.245
OSHTV8	25/07/2013	Put	8.250	0.350	0.350	0.000		0	0.350
OSHCO9	25/07/2013	Put	8.260	0.355	0.355	0.000		0	0.355
OSHUM8	25/07/2013	Put	8.500	0.490	0.490	0.000		0	0.490
OSHCP9	25/07/2013	Put	8.510	0.500	0.500	0.000		0	0.500
OSHUK8	25/07/2013	Put	8.750	0.675	0.675	0.000		0	0.675
OSHCS9	25/07/2013	Put	8.760	0.680	0.680	0.000		0	0.680
OSHUR8	25/07/2013	Put	9.000	0.880	0.880	0.000		0	0.880
OSHCT9	25/07/2013	Put	9.010	0.875	0.875	0.000		0	0.875
OSHVQ8	25/07/2013	Put	9.250	1.105	1.105	0.000		0	1.105
OSHVY8	25/07/2013	Put	9.500	1.345	1.345	0.000		0	1.345
OSHXS8	25/07/2013	Put	9.750	1.590	1.590	0.000		0	1.590
OSHD59	25/07/2013	Put	10.000
OSHZH8	29/08/2013	Put	5.000	0.008	0.008	0.000		0	0.008
OSHZJ8	29/08/2013	Put	5.250	0.015	0.015	0.000		0	0.015
OSHWT8	29/08/2013	Put	5.500	0.020	0.020	0.000		0	0.020
OSHX48	29/08/2013	Put	5.750	0.020	0.020	0.000		0	0.020
OSHWH8	29/08/2013	Put	6.000	0.025	0.025	0.000		0	0.025
OSHWN8	29/08/2013	Put	6.250	0.035	0.035	0.000		0	0.035
OSHWX8	29/08/2013	Put	6.500	0.040	0.040	0.000		50	0.040
OSHWZ8	29/08/2013	Put	6.750	0.045	0.045	0.000		45	0.045
OSHZB8	29/08/2013	Put	6.760	0.050	0.050	0.000		0	0.050
OSHWD8	29/08/2013	Put	7.000	0.050	0.050	0.000		0	0.050
OSHXI8	29/08/2013	Put	7.010	0.080	0.080	0.000		260	0.080
OSHWP8	29/08/2013	Put	7.250	0.060	0.060	0.000		100	0.060
OSHWV8	29/08/2013	Put	7.500	0.070	0.070	0.000		0	0.070
OSHX28	29/08/2013	Put	7.750	0.090	0.090	0.000		0	0.090
OSHWL8	29/08/2013	Put	8.000	0.120	0.120	0.000		0	0.120
OSHWR8	29/08/2013	Put	8.250	0.550	0.550	0.000		0	0.550
OSHX68	29/08/2013	Put	8.500	0.695	0.695	0.000		0	0.695
OSHWF8	29/08/2013	Put	8.750	0.855	0.855	0.000		0	0.855
OSHWJ8	29/08/2013	Put	9.000	1.035	1.035	0.000		0	1.035
OSHX98	29/08/2013	Put	9.250	1.230	1.230	0.000		0	1.230
OSHXB8	29/08/2013	Put	9.500	1.435	1.435	0.000		0	1.435
OSHXU8	29/08/2013	Put	9.750	1.650	1.650	0.000		0	1.650
OSHD79	29/08/2013	Put	10.000
OSHCU8	26/09/2013	Put	4.600	0.000	0.000	0.000		0	0.000
OSHXW7	26/09/2013	Put	4.800	0.001	0.001	0.000		0	0.001
OSHY87	26/09/2013	Put	5.000	0.001	0.001	0.000		0	0.001
OSHQH8	26/09/2013	Put	5.250	0.003	0.003	0.000		0	0.003
OSHY47	26/09/2013	Put	5.500	0.006	0.006	0.000		15	0.006
OSHLS8	26/09/2013	Put	5.750	0.010	0.010	0.000		0	0.010
OSHY27	26/09/2013	Put	6.000	0.020	0.020	0.000		115	0.020
OSHLU8	26/09/2013	Put	6.250	0.035	0.035	0.000		0	0.035
OSHYE7	26/09/2013	Put	6.500	0.050	0.050	0.000		0	0.050
OSHM48	26/09/2013	Put	6.750	0.075	0.075	0.000		602	0.075
OSHXZ7	26/09/2013	Put	7.000	0.105	0.105	0.000		109	0.105
OSHW88	26/09/2013	Put	7.010	0.080	0.080	0.000		751	0.080
OSHM28	26/09/2013	Put	7.250	0.145	0.145	0.000		105	0.145
OSHW78	26/09/2013	Put	7.260	0.125	0.125	0.000		0	0.125
OSHYC7	26/09/2013	Put	7.500	0.200	0.200	0.000		740	0.200
OSHM68	26/09/2013	Put	7.750	0.285	0.285	0.000		0	0.285
OSHY67	26/09/2013	Put	8.000	0.360	0.360	0.000		850	0.360
OSHV88	26/09/2013	Put	8.010	0.365	0.365	0.000		100	0.365
OSHLZ8	26/09/2013	Put	8.250	0.485	0.485	0.000		6	0.485
OSHV98	26/09/2013	Put	8.260	0.470	0.470	0.000		0	0.470
OSHYA7	26/09/2013	Put	8.500	0.615	0.615	0.000		0	0.615
OSHVC8	26/09/2013	Put	8.510	0.605	0.605	0.000		0	0.605
OSHM88	26/09/2013	Put	8.750	0.770	0.770	0.000		0	0.770
OSHVD8	26/09/2013	Put	8.760	0.765	0.765	0.000		0	0.765
OSHBU8	26/09/2013	Put	9.000	0.945	0.945	0.000		0	0.945
OSHVG8	26/09/2013	Put	9.010	0.950	0.950	0.000		0	0.950
OSHLX8	26/09/2013	Put	9.250	1.140	1.140	0.000		0	1.140
OSHVH8	26/09/2013	Put	9.260	1.140	1.140	0.000		0	1.140
OSHI98	26/09/2013	Put	9.500	1.360	1.360	0.000		0	1.360
OSHXW8	26/09/2013	Put	9.750	1.590	1.590	0.000		0	1.590
OSHKZ8	26/09/2013	Put	10.000	1.845	1.845	0.000		0	1.845
OSHB19	24/10/2013	Put	5.500	0.015	0.015	0.000		0	0.015
OSHB99	24/10/2013	Put	5.750	0.025	0.025	0.000		0	0.025
OSHBM9	24/10/2013	Put	6.000	0.035	0.035	0.000		0	0.035
OSHZT8	24/10/2013	Put	6.250	0.035	0.035	0.000		0	0.035
OSHZX8	24/10/2013	Put	6.500	0.070	0.070	0.000		0	0.070
OSHBG9	24/10/2013	Put	6.750	0.100	0.100	0.000		0	0.100
OSHBR9	24/10/2013	Put	7.000	0.135	0.135	0.000		0	0.135
OSHZV8	24/10/2013	Put	7.250	0.185	0.185	0.000		0	0.185
OSHB59	24/10/2013	Put	7.500	0.250	0.250	0.000		0	0.250
OSHBI9	24/10/2013	Put	7.750	0.325	0.325	0.000		0	0.325
OSHBP9	24/10/2013	Put	8.000	0.420	0.420	0.000		25	0.420
OSHB39	24/10/2013	Put	8.250	0.530	0.530	0.000		0	0.530
OSHB79	24/10/2013	Put	8.500	0.660	0.660	0.000		0	0.660
OSHBK9	24/10/2013	Put	8.750	0.810	0.810	0.000		0	0.810
OSHBT9	24/10/2013	Put	9.000	0.975	0.975	0.000		0	0.975
OSHBW9	24/10/2013	Put	9.250	1.165	1.165	0.000		0	1.165
OSHBY9	24/10/2013	Put	9.500	1.370	1.370	0.000		0	1.370
OSHCW9	24/10/2013	Put	9.750	1.595	1.595	0.000		0	1.595
OSHD99	24/10/2013	Put	10.000
OSHGQ7	19/12/2013	Put	3.500	0.000	0.000	0.000		0	0.000
OSHES7	19/12/2013	Put	4.000	0.001	0.001	0.000		0	0.001
OSHEV7	19/12/2013	Put	4.500	0.005	0.005	0.000		0	0.005
OSHCW8	19/12/2013	Put	4.600	0.006	0.006	0.000		0	0.006
OSHYG7	19/12/2013	Put	4.800	0.009	0.009	0.000		0	0.009
OSHEW7	19/12/2013	Put	5.000	0.015	0.015	0.000		20	0.015
OSHSZ8	19/12/2013	Put	5.250	0.025	0.025	0.000		0	0.025
OSHEZ7	19/12/2013	Put	5.500	0.025	0.025	0.000		50	0.025
OSHSR8	19/12/2013	Put	5.750	0.040	0.040	0.000		30	0.040
OSHSK7	19/12/2013	Put	6.000	0.050	0.050	0.000		100	0.050
OSHSX8	19/12/2013	Put	6.250	0.070	0.070	0.000		0	0.070
OSHYI7	19/12/2013	Put	6.500	0.090	0.090	0.000		80	0.090
OSHSP8	19/12/2013	Put	6.750	0.125	0.125	0.000		0	0.125
OSHEI7	19/12/2013	Put	7.000	0.170	0.170	0.000		738	0.170
OSHSV8	19/12/2013	Put	7.250	0.220	0.220	0.000		25	0.220
OSHEL7	19/12/2013	Put	7.500	0.290	0.290	0.000		968	0.290
OSHSN8	19/12/2013	Put	7.750	0.375	0.375	0.000		0	0.375
OSHEM7	19/12/2013	Put	8.000	0.470	0.470	0.000		100	0.470
OSHUV8	19/12/2013	Put	8.010	0.455	0.455	0.000		0	0.455
OSHST8	19/12/2013	Put	8.250	0.585	0.585	0.000		0	0.585
OSHUW8	19/12/2013	Put	8.260	0.555	0.555	0.000		0	0.555
OSHEP7	19/12/2013	Put	8.500	0.715	0.715	0.000		0	0.715
OSHUZ8	19/12/2013	Put	8.510	0.690	0.690	0.000		0	0.690
OSHSL8	19/12/2013	Put	8.750	0.860	0.860	0.000		0	0.860
OSHV18	19/12/2013	Put	8.760	0.835	0.835	0.000		40	0.835
OSHEQ7	19/12/2013	Put	9.000	1.025	1.025	0.000		16	1.025
OSHV48	19/12/2013	Put	9.010	0.960	0.960	0.000		200	0.960
OSHVS8	19/12/2013	Put	9.250	1.205	1.205	0.000		0	1.205
OSHV58	19/12/2013	Put	9.260	1.180	1.180	0.000		0	1.180
OSHIG8	19/12/2013	Put	9.500	1.405	1.405	0.000		0	1.405
OSHXZ8	19/12/2013	Put	9.750	1.620	1.620	0.000		0	1.620
OSHL28	19/12/2013	Put	10.000	1.865	1.865	0.000		0	1.865
OSHCY8	27/03/2014	Put	4.600	0.020	0.020	0.000		0	0.020
OSHYM7	27/03/2014	Put	4.800	0.025	0.025	0.000		0	0.025
OSHYQ7	27/03/2014	Put	5.000	0.030	0.030	0.000		0	0.030
OSHZL8	27/03/2014	Put	5.250	0.030	0.030	0.000		0	0.030
OSHYW7	27/03/2014	Put	5.500	0.035	0.035	0.000		0	0.035
OSHY88	27/03/2014	Put	5.750	0.060	0.060	0.000		0	0.060
OSHYU7	27/03/2014	Put	6.000	0.090	0.090	0.000		0	0.090
OSHYG8	27/03/2014	Put	6.250	0.105	0.105	0.000		0	0.105
OSHYZ7	27/03/2014	Put	6.500	0.145	0.145	0.000		0	0.145
OSHY68	27/03/2014	Put	6.750	0.190	0.190	0.000		325	0.190
OSHYS7	27/03/2014	Put	7.000	0.240	0.240	0.000		50	0.240
OSHYE8	27/03/2014	Put	7.250	0.305	0.305	0.000		0	0.305
OSHZ27	27/03/2014	Put	7.500	0.380	0.380	0.000		0	0.380
OSHYC8	27/03/2014	Put	7.750	0.465	0.465	0.000		0	0.465
OSHYO7	27/03/2014	Put	8.000	0.570	0.570	0.000		0	0.570
OSHYI8	27/03/2014	Put	8.250	0.680	0.680	0.000		0	0.680
OSHYK7	27/03/2014	Put	8.500	0.810	0.810	0.000		0	0.810
OSHYA8	27/03/2014	Put	8.750	0.950	0.950	0.000		0	0.950
OSHBW8	27/03/2014	Put	9.000	1.110	1.110	0.000		0	1.110
OSHYK8	27/03/2014	Put	9.250	1.280	1.280	0.000		0	1.280
OSHII8	27/03/2014	Put	9.500	1.460	1.460	0.000		0	1.460
OSHCY9	27/03/2014	Put	9.750	1.660	1.660	0.000		0	1.660
OSHL48	27/03/2014	Put	10.000	1.890	1.890	0.000		0	1.890
OSHD18	26/06/2014	Put	4.600	0.007	0.007	0.000		0	0.007
OSHZK7	26/06/2014	Put	4.800	0.010	0.010	0.000		0	0.010
OSHZI7	26/06/2014	Put	5.000	0.040	0.040	0.000		1	0.040
OSHZA7	26/06/2014	Put	5.500	0.045	0.045	0.000		0	0.045
OSHZE7	26/06/2014	Put	6.000	0.095	0.095	0.000		30	0.095
OSHZ87	26/06/2014	Put	6.500	0.195	0.195	0.000		0	0.195
OSHZG7	26/06/2014	Put	7.000	0.300	0.300	0.000		0	0.300
OSHZ67	26/06/2014	Put	7.500	0.445	0.445	0.000		0	0.445
OSHZC7	26/06/2014	Put	8.000	0.630	0.630	0.000		0	0.630
OSHZ47	26/06/2014	Put	8.500	0.875	0.875	0.000		0	0.875
OSHBY8	26/06/2014	Put	9.000	1.170	1.170	0.000		0	1.170
OSHIK8	26/06/2014	Put	9.500	1.515	1.515	0.000		0	1.515
OSHL68	26/06/2014	Put	10.000	1.925	1.925	0.000		0	1.925
OSHQJ8	25/09/2014	Put	5.000	0.050	0.050	0.000		0	0.050
OSHMG8	25/09/2014	Put	5.500	0.060	0.060	0.000		0	0.060
OSHMO8	25/09/2014	Put	6.000	0.115	0.115	0.000		0	0.115
OSHNV7	25/09/2014	Put	6.500	0.220	0.220	0.000		50	0.220
OSHME8	25/09/2014	Put	7.000	0.335	0.335	0.000		0	0.335
OSHMM8	25/09/2014	Put	7.500	0.490	0.490	0.000		0	0.490
OSHMC8	25/09/2014	Put	8.000	0.695	0.695	0.000		0	0.695
OSHMK8	25/09/2014	Put	8.500	0.935	0.935	0.000		0	0.935
OSHMA8	25/09/2014	Put	9.000	1.245	1.245	0.000		0	1.245
OSHMI8	25/09/2014	Put	9.500	1.565	1.565	0.000		0	1.565
OSHMR8	25/09/2014	Put	10.000	1.990	1.990	0.000		0	1.990
OSHD38	18/12/2014	Put	4.600	0.015	0.015	0.000		0	0.015
OSHZM7	18/12/2014	Put	4.800	0.025	0.025	0.000		0	0.025
OSHZO7	18/12/2014	Put	5.000	0.035	0.035	0.000		0	0.035
OSHZW7	18/12/2014	Put	5.500	0.070	0.070	0.000		0	0.070
OSHZQ7	18/12/2014	Put	6.000	0.135	0.135	0.000		0	0.135
OSHZY7	18/12/2014	Put	6.500	0.245	0.245	0.000		110	0.245
OSHZS7	18/12/2014	Put	7.000	0.370	0.370	0.000		80	0.370
OSHB28	18/12/2014	Put	7.500	0.530	0.530	0.000		20	0.530
OSHZU7	18/12/2014	Put	8.000	0.730	0.730	0.000		0	0.730
OSHB48	18/12/2014	Put	8.500	0.970	0.970	0.000		0	0.970
OSHC18	18/12/2014	Put	9.000	1.280	1.280	0.000		0	1.280
OSHIM8	18/12/2014	Put	9.500	1.605	1.605	0.000		0	1.605
OSHL88	18/12/2014	Put	10.000	2.010	2.010	0.000		0	2.010
OSHZ78	26/03/2015	Put	5.000	0.045	0.045	0.000		0	0.045
OSHYW8	26/03/2015	Put	5.500	0.090	0.090	0.000		0	0.090
OSHYZ8	26/03/2015	Put	6.000	0.165	0.165	0.000		0	0.165
OSHYS8	26/03/2015	Put	6.500	0.275	0.275	0.000		0	0.275
OSHZ48	26/03/2015	Put	7.000	0.410	0.410	0.000		100	0.410
OSHYQ8	26/03/2015	Put	7.500	0.585	0.585	0.000		0	0.585
OSHZ28	26/03/2015	Put	8.000	0.790	0.790	0.000		0	0.790
OSHYO8	26/03/2015	Put	8.500	1.040	1.040	0.000		0	1.040
OSHYU8	26/03/2015	Put	9.000	1.340	1.340	0.000		0	1.340
OSHYM8	26/03/2015	Put	9.500	1.660	1.660	0.000		0	1.660
OSHC59	26/03/2015	Put	10.000	2.060	2.060	0.000		0	2.060
OSHDZ8	25/06/2015	Put	4.800	0.040	0.040	0.000		0	0.040
OSHDV8	25/06/2015	Put	5.000	0.055	0.055	0.000		0	0.055
OSHE88	25/06/2015	Put	5.500	0.105	0.105	0.000		0	0.105
OSHDX8	25/06/2015	Put	6.000	0.185	0.185	0.000		0	0.185
OSHEF8	25/06/2015	Put	6.500	0.300	0.300	0.000		0	0.300
OSHE28	25/06/2015	Put	7.000	0.440	0.440	0.000		0	0.440
OSHE48	25/06/2015	Put	7.500	0.625	0.625	0.000		0	0.625
OSHEH8	25/06/2015	Put	8.000	0.840	0.840	0.000		0	0.840
OSHE68	25/06/2015	Put	8.500	1.090	1.090	0.000		0	1.090
OSHEK8	25/06/2015	Put	9.000	1.390	1.390	0.000		0	1.390
OSHIO8	25/06/2015	Put	9.500	1.705	1.705	0.000		0	1.705
OSHLA8	25/06/2015	Put	10.000	2.095	2.095	0.000		0	2.095
OSHT28	17/12/2015	Put	5.000	0.080	0.080	0.000		0	0.080
OSHTC8	17/12/2015	Put	5.500	0.140	0.140	0.000		0	0.140
OSHT48	17/12/2015	Put	6.000	0.230	0.230	0.000		0	0.230
OSHTE8	17/12/2015	Put	6.500	0.360	0.360	0.000		0	0.360
OSHT68	17/12/2015	Put	7.000	0.510	0.510	0.000		0	0.510
OSHTI8	17/12/2015	Put	7.500	0.705	0.705	0.000		0	0.705
OSHTA8	17/12/2015	Put	8.000	0.925	0.925	0.000		0	0.925
OSHTG8	17/12/2015	Put	8.500	1.180	1.180	0.000		0	1.180
OSHT88	17/12/2015	Put	9.000	1.475	1.475	0.000		0	1.475
OSHUT8	17/12/2015	Put	9.500	1.780	1.780	0.000		0	1.780
OSHXD8	17/12/2015	Put	10.000	2.165	2.165	0.000		0	2.165

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.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).