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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
OSH	7.840	0.000	7.680	7.850	0.000	0.000	0.000	0	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
OSHEI8	27/06/2013	Call	0.010	12,314	7.835
OSHCR8	27/06/2013	Call	4.600	0	3.245
OSHXJ7	27/06/2013	Call	4.800	0	3.045
OSHDQ8	27/06/2013	Call	4.900	0	2.945
OSHXL7	27/06/2013	Call	5.000	0	2.845
OSHDK8	27/06/2013	Call	5.250	0	2.595
OSHXC7	27/06/2013	Call	5.500	0	2.345
OSHD88	27/06/2013	Call	5.750	56	2.095
OSHZM8	27/06/2013	Call	5.760	0	2.085
OSHXR7	27/06/2013	Call	6.000	0	1.845
OSHZP8	27/06/2013	Call	6.010	0	1.835
OSHDM8	27/06/2013	Call	6.250	100	1.595
OSHZQ8	27/06/2013	Call	6.260	0	1.585
OSHXF7	27/06/2013	Call	6.500	0	1.345
OSHMS8	27/06/2013	Call	6.510	0	1.335
OSHD48	27/06/2013	Call	6.750	100	1.095
OSHMV8	27/06/2013	Call	6.760	25	1.085
OSHXP7	27/06/2013	Call	7.000	6,850	0.845
OSHMW8	27/06/2013	Call	7.010	417	0.835
OSHDO8	27/06/2013	Call	7.250	728	0.595
OSHMZ8	27/06/2013	Call	7.260	445	0.590
OSHXH7	27/06/2013	Call	7.500	3,012	0.385
OSHD68	27/06/2013	Call	7.750	9,531	0.200
OSHXN7	27/06/2013	Call	8.000	8,664	0.075
OSHN18	27/06/2013	Call	8.010	465	0.075
OSHDS8	27/06/2013	Call	8.250	7,319	0.025
OSHN48	27/06/2013	Call	8.260	1,134	0.020
OSHXT7	27/06/2013	Call	8.500	1,951	0.007
OSHN58	27/06/2013	Call	8.510	150	0.006
OSHG78	27/06/2013	Call	8.750	430	0.001
OSHN88	27/06/2013	Call	8.760	60	0.001
OSHBR8	27/06/2013	Call	9.000	1,191	0.000
OSHJ88	27/06/2013	Call	9.250	30	0.000
OSHKW8	27/06/2013	Call	9.500	30	0.000
OSHXP8	27/06/2013	Call	9.750	143	0.000
OSHD29	27/06/2013	Call	10.000	0	0.000
OSHDL9	27/06/2013	Call	10.010	0	0.000
OSHE59	27/06/2013	Call	10.250	0	0.000
OSHUP8	25/07/2013	Call	0.010	0	7.855
OSHZE8	25/07/2013	Call	5.000	0	2.855
OSHU38	25/07/2013	Call	5.250	0	2.605
OSHTY8	25/07/2013	Call	5.500	0	2.355
OSHUD8	25/07/2013	Call	5.750	0	2.105
OSHU98	25/07/2013	Call	6.000	0	1.855
OSHU58	25/07/2013	Call	6.250	0	1.610
OSHU18	25/07/2013	Call	6.500	0	1.360
OSHUF8	25/07/2013	Call	6.750	0	1.120
OSHZ98	25/07/2013	Call	6.760	0	1.125
OSHUB8	25/07/2013	Call	7.000	0	0.890
OSHXG8	25/07/2013	Call	7.010	0	0.905
OSHTW8	25/07/2013	Call	7.250	35	0.680
OSHCF9	25/07/2013	Call	7.260	0	0.690
OSHUN8	25/07/2013	Call	7.500	80	0.490
OSHCI9	25/07/2013	Call	7.510	0	0.495
OSHUH8	25/07/2013	Call	7.750	4,295	0.325
OSHCJ9	25/07/2013	Call	7.760	0	0.335
OSHU78	25/07/2013	Call	8.000	3,532	0.200
OSHCM9	25/07/2013	Call	8.010	130	0.210
OSHTU8	25/07/2013	Call	8.250	4,000	0.115
OSHCN9	25/07/2013	Call	8.260	0	0.125
OSHUL8	25/07/2013	Call	8.500	3,120	0.060
OSHCQ9	25/07/2013	Call	8.510	180	0.070
OSHUJ8	25/07/2013	Call	8.750	1,555	0.030
OSHCR9	25/07/2013	Call	8.760	0	0.035
OSHUQ8	25/07/2013	Call	9.000	157	0.015
OSHCU9	25/07/2013	Call	9.010	0	0.020
OSHVP8	25/07/2013	Call	9.250	0	0.007
OSHVX8	25/07/2013	Call	9.500	0	0.003
OSHXR8	25/07/2013	Call	9.750	0	0.001
OSHD49	25/07/2013	Call	10.000	0	0.000
OSHDM9	25/07/2013	Call	10.010	0	0.001
OSHE79	25/07/2013	Call	10.250	0	0.000
OSHX78	29/08/2013	Call	0.010	0	7.875
OSHZG8	29/08/2013	Call	5.000	0	2.870
OSHZI8	29/08/2013	Call	5.250	0	2.620
OSHWS8	29/08/2013	Call	5.500	0	2.370
OSHX38	29/08/2013	Call	5.750	0	2.125
OSHWG8	29/08/2013	Call	6.000	0	1.875
OSHWM8	29/08/2013	Call	6.250	0	1.635
OSHWW8	29/08/2013	Call	6.500	0	1.400
OSHWY8	29/08/2013	Call	6.750	0	1.170
OSHZA8	29/08/2013	Call	6.760	0	1.185
OSHWC8	29/08/2013	Call	7.000	0	0.960
OSHXH8	29/08/2013	Call	7.010	0	0.975
OSHWO8	29/08/2013	Call	7.250	0	0.760
OSHWU8	29/08/2013	Call	7.500	307	0.585
OSHX18	29/08/2013	Call	7.750	200	0.430
OSHWK8	29/08/2013	Call	8.000	1,688	0.300
OSHWQ8	29/08/2013	Call	8.250	220	0.200
OSHX58	29/08/2013	Call	8.500	817	0.130
OSHWE8	29/08/2013	Call	8.750	240	0.080
OSHWI8	29/08/2013	Call	9.000	0	0.045
OSHX88	29/08/2013	Call	9.250	0	0.025
OSHXA8	29/08/2013	Call	9.500	48	0.015
OSHXT8	29/08/2013	Call	9.750	0	0.008
OSHD69	29/08/2013	Call	10.000	0	0.004
OSHDP9	29/08/2013	Call	10.010	0	0.020
OSHE99	29/08/2013	Call	10.250	0	0.002
OSHMP8	26/09/2013	Call	0.010	0	7.870
OSHCT8	26/09/2013	Call	4.600	0	3.270
OSHXV7	26/09/2013	Call	4.800	0	3.070
OSHY77	26/09/2013	Call	5.000	0	2.870
OSHQG8	26/09/2013	Call	5.250	0	2.620
OSHY37	26/09/2013	Call	5.500	0	2.375
OSHLR8	26/09/2013	Call	5.750	0	2.125
OSHY17	26/09/2013	Call	6.000	0	1.880
OSHLT8	26/09/2013	Call	6.250	75	1.640
OSHYD7	26/09/2013	Call	6.500	0	1.405
OSHM38	26/09/2013	Call	6.750	175	1.185
OSHXY7	26/09/2013	Call	7.000	0	0.980
OSHW98	26/09/2013	Call	7.010	0	1.000
OSHM18	26/09/2013	Call	7.250	0	0.790
OSHW68	26/09/2013	Call	7.260	0	0.805
OSHYB7	26/09/2013	Call	7.500	3,560	0.625
OSHM58	26/09/2013	Call	7.750	140	0.480
OSHFU9	26/09/2013	Call	7.760	90	0.485
OSHY57	26/09/2013	Call	8.000	7,000	0.350
OSHV78	26/09/2013	Call	8.010	360	0.355
OSHLY8	26/09/2013	Call	8.250	2,510	0.250
OSHVA8	26/09/2013	Call	8.260	215	0.255
OSHY97	26/09/2013	Call	8.500	1,039	0.180
OSHVB8	26/09/2013	Call	8.510	80	0.175
OSHM78	26/09/2013	Call	8.750	548	0.125
OSHVE8	26/09/2013	Call	8.760	70	0.120
OSHBT8	26/09/2013	Call	9.000	1,080	0.085
OSHVF8	26/09/2013	Call	9.010	0	0.080
OSHLW8	26/09/2013	Call	9.250	0	0.055
OSHVI8	26/09/2013	Call	9.260	0	0.055
OSHI88	26/09/2013	Call	9.500	0	0.035
OSHXV8	26/09/2013	Call	9.750	0	0.025
OSHKY8	26/09/2013	Call	10.000	30	0.015
OSHDQ9	26/09/2013	Call	10.010	0	0.015
OSHEG9	26/09/2013	Call	10.250	0	0.008
OSHBU9	24/10/2013	Call	0.010	0	7.890
OSHZY8	24/10/2013	Call	5.500	0	2.405
OSHB89	24/10/2013	Call	5.750	0	2.170
OSHBL9	24/10/2013	Call	6.000	0	1.940
OSHZS8	24/10/2013	Call	6.250	0	1.710
OSHZW8	24/10/2013	Call	6.500	0	1.490
OSHBF9	24/10/2013	Call	6.750	0	1.275
OSHBQ9	24/10/2013	Call	7.000	0	1.075
OSHZU8	24/10/2013	Call	7.250	0	0.880
OSHB49	24/10/2013	Call	7.500	130	0.700
OSHBH9	24/10/2013	Call	7.750	0	0.535
OSHBO9	24/10/2013	Call	8.000	0	0.410
OSHB29	24/10/2013	Call	8.250	60	0.310
OSHB69	24/10/2013	Call	8.500	50	0.230
OSHBJ9	24/10/2013	Call	8.750	0	0.170
OSHBS9	24/10/2013	Call	9.000	0	0.120
OSHBV9	24/10/2013	Call	9.250	0	0.085
OSHBX9	24/10/2013	Call	9.500	0	0.060
OSHCV9	24/10/2013	Call	9.750	0	0.040
OSHD89	24/10/2013	Call	10.000	0	0.030
OSHEI9	24/10/2013	Call	10.250	0	0.020
OSHFO9	28/11/2013	Call	0.010	0	7.910
OSHFR9	28/11/2013	Call	6.000	0	1.925
OSHFP9	28/11/2013	Call	6.250	0	1.700
OSHF59	28/11/2013	Call	6.500	0	1.480
OSHEY9	28/11/2013	Call	6.750	0	1.275
OSHEQ9	28/11/2013	Call	7.000	0	1.085
OSHFG9	28/11/2013	Call	7.250	0	0.905
OSHF79	28/11/2013	Call	7.500	0	0.750
OSHEW9	28/11/2013	Call	7.750	0	0.610
OSHEO9	28/11/2013	Call	8.000	0	0.465
OSHFI9	28/11/2013	Call	8.250	0	0.360
OSHF19	28/11/2013	Call	8.500	0	0.275
OSHES9	28/11/2013	Call	8.750	0	0.205
OSHFM9	28/11/2013	Call	9.000	0	0.150
OSHF99	28/11/2013	Call	9.250	0	0.110
OSHF39	28/11/2013	Call	9.500	0	0.080
OSHEU9	28/11/2013	Call	9.750	0	0.055
OSHFK9	28/11/2013	Call	10.000	0	0.035
OSHTJ8	19/12/2013	Call	0.010	0	7.920
OSHGP7	19/12/2013	Call	3.500	300	4.370
OSHET7	19/12/2013	Call	4.000	0	3.875
OSHEU7	19/12/2013	Call	4.500	250	3.385
OSHCV8	19/12/2013	Call	4.600	0	3.290
OSHYF7	19/12/2013	Call	4.800	0	3.095
OSHEX7	19/12/2013	Call	5.000	1,150	2.895
OSHSY8	19/12/2013	Call	5.250	0	2.660
OSHEY7	19/12/2013	Call	5.500	1,000	2.435
OSHSQ8	19/12/2013	Call	5.750	0	2.205
OSHSL7	19/12/2013	Call	6.000	0	1.975
OSHSW8	19/12/2013	Call	6.250	0	1.755
OSHYH7	19/12/2013	Call	6.500	0	1.545
OSHSO8	19/12/2013	Call	6.750	0	1.340
OSHEJ7	19/12/2013	Call	7.000	32	1.140
OSHSU8	19/12/2013	Call	7.250	40	0.955
OSHEK7	19/12/2013	Call	7.500	109	0.785
OSHSM8	19/12/2013	Call	7.750	160	0.630
OSHEN7	19/12/2013	Call	8.000	336	0.505
OSHUU8	19/12/2013	Call	8.010	35	0.505
OSHSS8	19/12/2013	Call	8.250	60	0.400
OSHUX8	19/12/2013	Call	8.260	0	0.405
OSHEO7	19/12/2013	Call	8.500	435	0.310
OSHUY8	19/12/2013	Call	8.510	0	0.315
OSHSK8	19/12/2013	Call	8.750	180	0.235
OSHV28	19/12/2013	Call	8.760	30	0.235
OSHER7	19/12/2013	Call	9.000	250	0.175
OSHV38	19/12/2013	Call	9.010	0	0.175
OSHVR8	19/12/2013	Call	9.250	80	0.130
OSHV68	19/12/2013	Call	9.260	0	0.130
OSHIF8	19/12/2013	Call	9.500	0	0.095
OSHXY8	19/12/2013	Call	9.750	50	0.065
OSHL18	19/12/2013	Call	10.000	0	0.045
OSHEK9	19/12/2013	Call	10.250	0	0.035
OSHZ58	27/03/2014	Call	0.010	0	7.955
OSHCX8	27/03/2014	Call	4.600	0	3.325
OSHYL7	27/03/2014	Call	4.800	0	3.135
OSHYP7	27/03/2014	Call	5.000	0	2.945
OSHZK8	27/03/2014	Call	5.250	0	2.770
OSHYV7	27/03/2014	Call	5.500	0	2.490
OSHY78	27/03/2014	Call	5.750	0	2.265
OSHYT7	27/03/2014	Call	6.000	0	2.050
OSHYF8	27/03/2014	Call	6.250	0	1.840
OSHYX7	27/03/2014	Call	6.500	0	1.635
OSHY58	27/03/2014	Call	6.750	0	1.440
OSHYR7	27/03/2014	Call	7.000	2	1.255
OSHYD8	27/03/2014	Call	7.250	0	1.080
OSHZ17	27/03/2014	Call	7.500	20	0.915
OSHYB8	27/03/2014	Call	7.750	60	0.765
OSHYN7	27/03/2014	Call	8.000	0	0.635
OSHYH8	27/03/2014	Call	8.250	70	0.525
OSHYJ7	27/03/2014	Call	8.500	0	0.430
OSHY98	27/03/2014	Call	8.750	0	0.350
OSHBV8	27/03/2014	Call	9.000	30	0.280
OSHYJ8	27/03/2014	Call	9.250	0	0.220
OSHIH8	27/03/2014	Call	9.500	50	0.170
OSHCX9	27/03/2014	Call	9.750	0	0.135
OSHL38	27/03/2014	Call	10.000	30	0.100
OSHEM9	27/03/2014	Call	10.250	0	0.080
OSHCZ8	26/06/2014	Call	4.600	0	3.335
OSHZJ7	26/06/2014	Call	4.800	0	3.150
OSHZH7	26/06/2014	Call	5.000	0	2.955
OSHZ97	26/06/2014	Call	5.500	50	2.545
OSHZD7	26/06/2014	Call	6.000	0	2.060
OSHZ77	26/06/2014	Call	6.500	0	1.670
OSHZF7	26/06/2014	Call	7.000	1	1.320
OSHZ57	26/06/2014	Call	7.500	0	1.010
OSHZB7	26/06/2014	Call	8.000	1	0.750
OSHZ37	26/06/2014	Call	8.500	0	0.530
OSHBX8	26/06/2014	Call	9.000	0	0.380
OSHIJ8	26/06/2014	Call	9.500	381	0.265
OSHL58	26/06/2014	Call	10.000	131	0.185
OSHDS9	26/06/2014	Call	10.500	0	0.110
OSHQI8	25/09/2014	Call	5.000	0	3.005
OSHMF8	25/09/2014	Call	5.500	0	2.570
OSHMN8	25/09/2014	Call	6.000	0	2.125
OSHNW7	25/09/2014	Call	6.500	0	1.745
OSHMD8	25/09/2014	Call	7.000	0	1.410
OSHML8	25/09/2014	Call	7.500	0	1.115
OSHMB8	25/09/2014	Call	8.000	105	0.860
OSHMJ8	25/09/2014	Call	8.500	0	0.650
OSHM98	25/09/2014	Call	9.000	0	0.490
OSHMH8	25/09/2014	Call	9.500	0	0.365
OSHMQ8	25/09/2014	Call	10.000	30	0.230
OSHDU9	25/09/2014	Call	10.500	0	0.160
OSHD28	18/12/2014	Call	4.600	0	3.375
OSHZL7	18/12/2014	Call	4.800	0	3.195
OSHZN7	18/12/2014	Call	5.000	0	3.010
OSHZV7	18/12/2014	Call	5.500	0	2.575
OSHZP7	18/12/2014	Call	6.000	0	2.165
OSHZX7	18/12/2014	Call	6.500	0	1.790
OSHZR7	18/12/2014	Call	7.000	0	1.455
OSHB18	18/12/2014	Call	7.500	0	1.165
OSHZT7	18/12/2014	Call	8.000	0	0.925
OSHB38	18/12/2014	Call	8.500	0	0.710
OSHBZ8	18/12/2014	Call	9.000	0	0.530
OSHIL8	18/12/2014	Call	9.500	0	0.390
OSHL78	18/12/2014	Call	10.000	0	0.285
OSHDW9	18/12/2014	Call	10.500	0	0.200
OSHZ68	26/03/2015	Call	5.000	0	3.045
OSHYV8	26/03/2015	Call	5.500	0	2.630
OSHYX8	26/03/2015	Call	6.000	0	2.220
OSHYR8	26/03/2015	Call	6.500	0	1.860
OSHZ38	26/03/2015	Call	7.000	0	1.535
OSHYP8	26/03/2015	Call	7.500	0	1.255
OSHZ18	26/03/2015	Call	8.000	0	1.010
OSHYN8	26/03/2015	Call	8.500	0	0.795
OSHYT8	26/03/2015	Call	9.000	0	0.630
OSHYL8	26/03/2015	Call	9.500	0	0.490
OSHC49	26/03/2015	Call	10.000	0	0.365
OSHDY9	26/03/2015	Call	10.500	0	0.275
OSHDY8	25/06/2015	Call	4.800	0	3.240
OSHDU8	25/06/2015	Call	5.000	0	3.065
OSHE78	25/06/2015	Call	5.500	0	2.655
OSHDW8	25/06/2015	Call	6.000	0	2.270
OSHE98	25/06/2015	Call	6.500	0	1.915
OSHE18	25/06/2015	Call	7.000	0	1.600
OSHE38	25/06/2015	Call	7.500	0	1.320
OSHEG8	25/06/2015	Call	8.000	0	1.085
OSHE58	25/06/2015	Call	8.500	0	0.880
OSHEJ8	25/06/2015	Call	9.000	0	0.710
OSHIN8	25/06/2015	Call	9.500	0	0.570
OSHL98	25/06/2015	Call	10.000	0	0.450
OSHE19	25/06/2015	Call	10.500	0	0.345
OSHT18	17/12/2015	Call	5.000	0	3.115
OSHTB8	17/12/2015	Call	5.500	0	2.725
OSHT38	17/12/2015	Call	6.000	0	2.370
OSHTD8	17/12/2015	Call	6.500	0	2.030
OSHT58	17/12/2015	Call	7.000	0	1.725
OSHTH8	17/12/2015	Call	7.500	0	1.455
OSHT98	17/12/2015	Call	8.000	0	1.215
OSHTF8	17/12/2015	Call	8.500	0	1.005
OSHT78	17/12/2015	Call	9.000	0	0.830
OSHUS8	17/12/2015	Call	9.500	79	0.685
OSHXC8	17/12/2015	Call	10.000	0	0.565
OSHE39	17/12/2015	Call	10.500	0	0.460
OSHCS8	27/06/2013	Put	4.600	0	0.000
OSHXK7	27/06/2013	Put	4.800	0	0.000
OSHDR8	27/06/2013	Put	4.900	0	0.000
OSHXM7	27/06/2013	Put	5.000	0	0.000
OSHDL8	27/06/2013	Put	5.250	0	0.000
OSHXD7	27/06/2013	Put	5.500	0	0.000
OSHD98	27/06/2013	Put	5.750	954	0.000
OSHZN8	27/06/2013	Put	5.760	0	0.000
OSHXS7	27/06/2013	Put	6.000	100	0.000
OSHZO8	27/06/2013	Put	6.010	0	0.000
OSHDN8	27/06/2013	Put	6.250	251	0.001
OSHZR8	27/06/2013	Put	6.260	0	0.001
OSHXG7	27/06/2013	Put	6.500	114	0.003
OSHMT8	27/06/2013	Put	6.510	15	0.003
OSHD58	27/06/2013	Put	6.750	516	0.006
OSHMU8	27/06/2013	Put	6.760	1,101	0.006
OSHXQ7	27/06/2013	Put	7.000	7,587	0.010
OSHMX8	27/06/2013	Put	7.010	998	0.010
OSHDP8	27/06/2013	Put	7.250	533	0.020
OSHMY8	27/06/2013	Put	7.260	486	0.020
OSHXI7	27/06/2013	Put	7.500	1,003	0.040
OSHD78	27/06/2013	Put	7.750	800	0.105
OSHXO7	27/06/2013	Put	8.000	6,562	0.235
OSHN28	27/06/2013	Put	8.010	700	0.245
OSHDT8	27/06/2013	Put	8.250	376	0.435
OSHN38	27/06/2013	Put	8.260	300	0.460
OSHXU7	27/06/2013	Put	8.500	130	0.680
OSHN68	27/06/2013	Put	8.510	0	0.680
OSHG88	27/06/2013	Put	8.750	0	0.930
OSHN78	27/06/2013	Put	8.760	0	0.920
OSHBS8	27/06/2013	Put	9.000	0	1.180
OSHJ98	27/06/2013	Put	9.250	0	1.430
OSHKX8	27/06/2013	Put	9.500	0	1.680
OSHXQ8	27/06/2013	Put	9.750	0	1.925
OSHD39	27/06/2013	Put	10.000	0	2.165
OSHDK9	27/06/2013	Put	10.010	0	2.165
OSHE69	27/06/2013	Put	10.250	0	2.415
OSHZF8	25/07/2013	Put	5.000	0	0.000
OSHU48	25/07/2013	Put	5.250	0	0.000
OSHTZ8	25/07/2013	Put	5.500	0	0.000
OSHUE8	25/07/2013	Put	5.750	0	0.000
OSHUA8	25/07/2013	Put	6.000	0	0.001
OSHU68	25/07/2013	Put	6.250	50	0.002
OSHU28	25/07/2013	Put	6.500	0	0.007
OSHUG8	25/07/2013	Put	6.750	0	0.020
OSHZ88	25/07/2013	Put	6.760	0	0.020
OSHUC8	25/07/2013	Put	7.000	2,025	0.040
OSHXF8	25/07/2013	Put	7.010	130	0.045
OSHTX8	25/07/2013	Put	7.250	4,250	0.075
OSHCG9	25/07/2013	Put	7.260	495	0.075
OSHUO8	25/07/2013	Put	7.500	6,577	0.125
OSHCH9	25/07/2013	Put	7.510	0	0.140
OSHUI8	25/07/2013	Put	7.750	2,965	0.220
OSHCK9	25/07/2013	Put	7.760	329	0.225
OSHU88	25/07/2013	Put	8.000	1,348	0.350
OSHCL9	25/07/2013	Put	8.010	100	0.350
OSHTV8	25/07/2013	Put	8.250	140	0.510
OSHCO9	25/07/2013	Put	8.260	0	0.510
OSHUM8	25/07/2013	Put	8.500	150	0.715
OSHCP9	25/07/2013	Put	8.510	0	0.705
OSHUK8	25/07/2013	Put	8.750	0	0.945
OSHCS9	25/07/2013	Put	8.760	0	0.925
OSHUR8	25/07/2013	Put	9.000	0	1.180
OSHCT9	25/07/2013	Put	9.010	0	1.155
OSHVQ8	25/07/2013	Put	9.250	0	1.430
OSHVY8	25/07/2013	Put	9.500	0	1.680
OSHXS8	25/07/2013	Put	9.750	0	1.920
OSHD59	25/07/2013	Put	10.000	0	2.165
OSHDN9	25/07/2013	Put	10.010	250	2.155
OSHE89	25/07/2013	Put	10.250	0	2.410
OSHZH8	29/08/2013	Put	5.000	0	0.000
OSHZJ8	29/08/2013	Put	5.250	0	0.000
OSHWT8	29/08/2013	Put	5.500	0	0.001
OSHX48	29/08/2013	Put	5.750	0	0.003
OSHWH8	29/08/2013	Put	6.000	0	0.007
OSHWN8	29/08/2013	Put	6.250	0	0.015
OSHWX8	29/08/2013	Put	6.500	50	0.030
OSHWZ8	29/08/2013	Put	6.750	45	0.060
OSHZB8	29/08/2013	Put	6.760	0	0.070
OSHWD8	29/08/2013	Put	7.000	0	0.090
OSHXI8	29/08/2013	Put	7.010	260	0.100
OSHWP8	29/08/2013	Put	7.250	321	0.140
OSHWV8	29/08/2013	Put	7.500	240	0.210
OSHX28	29/08/2013	Put	7.750	216	0.305
OSHWL8	29/08/2013	Put	8.000	200	0.420
OSHWR8	29/08/2013	Put	8.250	0	0.580
OSHX68	29/08/2013	Put	8.500	100	0.770
OSHWF8	29/08/2013	Put	8.750	0	0.970
OSHWJ8	29/08/2013	Put	9.000	0	1.200
OSHX98	29/08/2013	Put	9.250	0	1.435
OSHXB8	29/08/2013	Put	9.500	0	1.680
OSHXU8	29/08/2013	Put	9.750	0	1.920
OSHD79	29/08/2013	Put	10.000	0	2.165
OSHDO9	29/08/2013	Put	10.010	0	2.125
OSHEF9	29/08/2013	Put	10.250	0	2.410
OSHCU8	26/09/2013	Put	4.600	0	0.000
OSHXW7	26/09/2013	Put	4.800	0	0.000
OSHY87	26/09/2013	Put	5.000	0	0.000
OSHQH8	26/09/2013	Put	5.250	0	0.000
OSHY47	26/09/2013	Put	5.500	15	0.002
OSHLS8	26/09/2013	Put	5.750	0	0.004
OSHY27	26/09/2013	Put	6.000	115	0.010
OSHLU8	26/09/2013	Put	6.250	0	0.020
OSHYE7	26/09/2013	Put	6.500	0	0.040
OSHM48	26/09/2013	Put	6.750	602	0.070
OSHXZ7	26/09/2013	Put	7.000	109	0.115
OSHW88	26/09/2013	Put	7.010	751	0.135
OSHM28	26/09/2013	Put	7.250	105	0.180
OSHW78	26/09/2013	Put	7.260	0	0.190
OSHYC7	26/09/2013	Put	7.500	740	0.265
OSHM68	26/09/2013	Put	7.750	119	0.365
OSHFT9	26/09/2013	Put	7.760	0	0.365
OSHY67	26/09/2013	Put	8.000	850	0.480
OSHV88	26/09/2013	Put	8.010	100	0.485
OSHLZ8	26/09/2013	Put	8.250	6	0.635
OSHV98	26/09/2013	Put	8.260	0	0.630
OSHYA7	26/09/2013	Put	8.500	0	0.810
OSHVC8	26/09/2013	Put	8.510	0	0.800
OSHM88	26/09/2013	Put	8.750	0	1.005
OSHVD8	26/09/2013	Put	8.760	0	0.990
OSHBU8	26/09/2013	Put	9.000	0	1.215
OSHVG8	26/09/2013	Put	9.010	0	1.200
OSHLX8	26/09/2013	Put	9.250	0	1.440
OSHVH8	26/09/2013	Put	9.260	0	1.420
OSHI98	26/09/2013	Put	9.500	0	1.670
OSHXW8	26/09/2013	Put	9.750	0	1.910
OSHKZ8	26/09/2013	Put	10.000	0	2.160
OSHDR9	26/09/2013	Put	10.010	0	2.135
OSHEH9	26/09/2013	Put	10.250	0	2.410
OSHB19	24/10/2013	Put	5.500	0	0.020
OSHB99	24/10/2013	Put	5.750	0	0.030
OSHBM9	24/10/2013	Put	6.000	0	0.045
OSHZT8	24/10/2013	Put	6.250	0	0.065
OSHZX8	24/10/2013	Put	6.500	0	0.095
OSHBG9	24/10/2013	Put	6.750	0	0.130
OSHBR9	24/10/2013	Put	7.000	0	0.175
OSHZV8	24/10/2013	Put	7.250	0	0.235
OSHB59	24/10/2013	Put	7.500	0	0.315
OSHBI9	24/10/2013	Put	7.750	0	0.405
OSHBP9	24/10/2013	Put	8.000	25	0.525
OSHB39	24/10/2013	Put	8.250	0	0.675
OSHB79	24/10/2013	Put	8.500	0	0.845
OSHBK9	24/10/2013	Put	8.750	0	1.035
OSHBT9	24/10/2013	Put	9.000	0	1.240
OSHBW9	24/10/2013	Put	9.250	0	1.455
OSHBY9	24/10/2013	Put	9.500	0	1.680
OSHCW9	24/10/2013	Put	9.750	0	1.920
OSHD99	24/10/2013	Put	10.000	0	2.160
OSHEJ9	24/10/2013	Put	10.250	0	2.410
OSHFS9	28/11/2013	Put	6.000	0	0.035
OSHFQ9	28/11/2013	Put	6.250	0	0.055
OSHF69	28/11/2013	Put	6.500	0	0.090
OSHEZ9	28/11/2013	Put	6.750	0	0.135
OSHER9	28/11/2013	Put	7.000	0	0.195
OSHFH9	28/11/2013	Put	7.250	0	0.260
OSHF89	28/11/2013	Put	7.500	0	0.345
OSHEX9	28/11/2013	Put	7.750	0	0.445
OSHEP9	28/11/2013	Put	8.000	0	0.570
OSHFJ9	28/11/2013	Put	8.250	0	0.715
OSHF29	28/11/2013	Put	8.500	0	0.880
OSHET9	28/11/2013	Put	8.750	0	1.065
OSHFN9	28/11/2013	Put	9.000	0	1.260
OSHFF9	28/11/2013	Put	9.250	0	1.470
OSHF49	28/11/2013	Put	9.500	0	1.695
OSHEV9	28/11/2013	Put	9.750	0	1.925
OSHFL9	28/11/2013	Put	10.000	0	2.165
OSHGQ7	19/12/2013	Put	3.500	0	0.000
OSHES7	19/12/2013	Put	4.000	0	0.002
OSHEV7	19/12/2013	Put	4.500	0	0.007
OSHCW8	19/12/2013	Put	4.600	0	0.008
OSHYG7	19/12/2013	Put	4.800	0	0.015
OSHEW7	19/12/2013	Put	5.000	20	0.020
OSHSZ8	19/12/2013	Put	5.250	0	0.030
OSHEZ7	19/12/2013	Put	5.500	50	0.035
OSHSR8	19/12/2013	Put	5.750	30	0.050
OSHSK7	19/12/2013	Put	6.000	100	0.070
OSHSX8	19/12/2013	Put	6.250	0	0.100
OSHYI7	19/12/2013	Put	6.500	80	0.135
OSHSP8	19/12/2013	Put	6.750	0	0.180
OSHEI7	19/12/2013	Put	7.000	738	0.235
OSHSV8	19/12/2013	Put	7.250	25	0.300
OSHEL7	19/12/2013	Put	7.500	968	0.385
OSHSN8	19/12/2013	Put	7.750	0	0.480
OSHEM7	19/12/2013	Put	8.000	100	0.600
OSHUV8	19/12/2013	Put	8.010	0	0.595
OSHST8	19/12/2013	Put	8.250	0	0.745
OSHUW8	19/12/2013	Put	8.260	15	0.735
OSHEP7	19/12/2013	Put	8.500	0	0.910
OSHUZ8	19/12/2013	Put	8.510	0	0.885
OSHSL8	19/12/2013	Put	8.750	0	1.090
OSHV18	19/12/2013	Put	8.760	40	1.065
OSHEQ7	19/12/2013	Put	9.000	16	1.285
OSHV48	19/12/2013	Put	9.010	200	1.265
OSHVS8	19/12/2013	Put	9.250	0	1.490
OSHV58	19/12/2013	Put	9.260	0	1.440
OSHIG8	19/12/2013	Put	9.500	0	1.705
OSHXZ8	19/12/2013	Put	9.750	0	1.935
OSHL28	19/12/2013	Put	10.000	0	2.170
OSHEL9	19/12/2013	Put	10.250	0	2.410
OSHCY8	27/03/2014	Put	4.600	0	0.015
OSHYM7	27/03/2014	Put	4.800	0	0.025
OSHYQ7	27/03/2014	Put	5.000	0	0.035
OSHZL8	27/03/2014	Put	5.250	0	0.045
OSHYW7	27/03/2014	Put	5.500	0	0.055
OSHY88	27/03/2014	Put	5.750	15	0.075
OSHYU7	27/03/2014	Put	6.000	0	0.105
OSHYG8	27/03/2014	Put	6.250	0	0.140
OSHYZ7	27/03/2014	Put	6.500	0	0.185
OSHY68	27/03/2014	Put	6.750	325	0.235
OSHYS7	27/03/2014	Put	7.000	50	0.305
OSHYE8	27/03/2014	Put	7.250	15	0.380
OSHZ27	27/03/2014	Put	7.500	0	0.465
OSHYC8	27/03/2014	Put	7.750	0	0.570
OSHYO7	27/03/2014	Put	8.000	0	0.690
OSHYI8	27/03/2014	Put	8.250	0	0.830
OSHYK7	27/03/2014	Put	8.500	0	0.985
OSHYA8	27/03/2014	Put	8.750	0	1.155
OSHBW8	27/03/2014	Put	9.000	0	1.340
OSHYK8	27/03/2014	Put	9.250	0	1.535
OSHII8	27/03/2014	Put	9.500	0	1.740
OSHCY9	27/03/2014	Put	9.750	0	1.955
OSHL48	27/03/2014	Put	10.000	0	2.180
OSHEN9	27/03/2014	Put	10.250	0	2.410
OSHD18	26/06/2014	Put	4.600	0	0.030
OSHZK7	26/06/2014	Put	4.800	0	0.035
OSHZI7	26/06/2014	Put	5.000	1	0.045
OSHZA7	26/06/2014	Put	5.500	0	0.080
OSHZE7	26/06/2014	Put	6.000	30	0.145
OSHZ87	26/06/2014	Put	6.500	0	0.245
OSHZG7	26/06/2014	Put	7.000	0	0.385
OSHZ67	26/06/2014	Put	7.500	0	0.575
OSHZC7	26/06/2014	Put	8.000	0	0.810
OSHZ47	26/06/2014	Put	8.500	0	1.090
OSHBY8	26/06/2014	Put	9.000	0	1.420
OSHIK8	26/06/2014	Put	9.500	0	1.795
OSHL68	26/06/2014	Put	10.000	0	2.215
OSHDT9	26/06/2014	Put	10.500	0	2.670
OSHQJ8	25/09/2014	Put	5.000	0	0.065
OSHMG8	25/09/2014	Put	5.500	0	0.110
OSHMO8	25/09/2014	Put	6.000	0	0.150
OSHNV7	25/09/2014	Put	6.500	50	0.260
OSHME8	25/09/2014	Put	7.000	0	0.415
OSHMM8	25/09/2014	Put	7.500	0	0.610
OSHMC8	25/09/2014	Put	8.000	0	0.850
OSHMK8	25/09/2014	Put	8.500	0	1.120
OSHMA8	25/09/2014	Put	9.000	0	1.460
OSHMI8	25/09/2014	Put	9.500	0	1.840
OSHMR8	25/09/2014	Put	10.000	0	2.235
OSHDV9	25/09/2014	Put	10.500	0	2.680
OSHD38	18/12/2014	Put	4.600	0	0.040
OSHZM7	18/12/2014	Put	4.800	0	0.055
OSHZO7	18/12/2014	Put	5.000	0	0.060
OSHZW7	18/12/2014	Put	5.500	0	0.115
OSHZQ7	18/12/2014	Put	6.000	0	0.190
OSHZY7	18/12/2014	Put	6.500	110	0.295
OSHZS7	18/12/2014	Put	7.000	180	0.440
OSHB28	18/12/2014	Put	7.500	20	0.620
OSHZU7	18/12/2014	Put	8.000	0	0.870
OSHB48	18/12/2014	Put	8.500	50	1.155
OSHC18	18/12/2014	Put	9.000	0	1.470
OSHIM8	18/12/2014	Put	9.500	0	1.840
OSHL88	18/12/2014	Put	10.000	0	2.245
OSHDX9	18/12/2014	Put	10.500	0	2.685
OSHZ78	26/03/2015	Put	5.000	0	0.075
OSHYW8	26/03/2015	Put	5.500	0	0.130
OSHYZ8	26/03/2015	Put	6.000	0	0.195
OSHYS8	26/03/2015	Put	6.500	0	0.325
OSHZ48	26/03/2015	Put	7.000	100	0.490
OSHYQ8	26/03/2015	Put	7.500	0	0.685
OSHZ28	26/03/2015	Put	8.000	0	0.920
OSHYO8	26/03/2015	Put	8.500	0	1.200
OSHYU8	26/03/2015	Put	9.000	0	1.535
OSHYM8	26/03/2015	Put	9.500	0	1.900
OSHC59	26/03/2015	Put	10.000	0	2.290
OSHDZ9	26/03/2015	Put	10.500	0	2.715
OSHDZ8	25/06/2015	Put	4.800	0	0.050
OSHDV8	25/06/2015	Put	5.000	0	0.070
OSHE88	25/06/2015	Put	5.500	0	0.145
OSHDX8	25/06/2015	Put	6.000	0	0.225
OSHEF8	25/06/2015	Put	6.500	0	0.355
OSHE28	25/06/2015	Put	7.000	0	0.525
OSHE48	25/06/2015	Put	7.500	0	0.725
OSHEH8	25/06/2015	Put	8.000	0	0.965
OSHE68	25/06/2015	Put	8.500	0	1.240
OSHEK8	25/06/2015	Put	9.000	0	1.570
OSHIO8	25/06/2015	Put	9.500	0	1.930
OSHLA8	25/06/2015	Put	10.000	0	2.320
OSHE29	25/06/2015	Put	10.500	0	2.740
OSHT28	17/12/2015	Put	5.000	0	0.110
OSHTC8	17/12/2015	Put	5.500	0	0.180
OSHT48	17/12/2015	Put	6.000	0	0.280
OSHTE8	17/12/2015	Put	6.500	0	0.420
OSHT68	17/12/2015	Put	7.000	0	0.595
OSHTI8	17/12/2015	Put	7.500	0	0.800
OSHTA8	17/12/2015	Put	8.000	0	1.045
OSHTG8	17/12/2015	Put	8.500	0	1.325
OSHT88	17/12/2015	Put	9.000	0	1.645
OSHUT8	17/12/2015	Put	9.500	0	2.000
OSHXD8	17/12/2015	Put	10.000	0	2.375
OSHE49	17/12/2015	Put	10.500	0	2.775

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.

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).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links