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
GPT 4.600 Up 0.040 4.580 4.600 4.600 4.630 4.570 6,116,546 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTMS7 23/04/2015 Call 0.010 4.600 4.600 0.000   0 4.600
GPTLX7 23/04/2015 Call 3.300 1.305 1.305 0.000   0 1.305
GPTLY7 23/04/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTLZ7 23/04/2015 Call 3.400 1.205 1.205 0.000   0 1.205
GPTM17 23/04/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTM27 23/04/2015 Call 3.500 1.105 1.105 0.000   0 1.105
GPTM37 23/04/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTM47 23/04/2015 Call 3.600 1.005 1.005 0.000   0 1.005
GPTM57 23/04/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTM67 23/04/2015 Call 3.700 0.905 0.905 0.000   0 0.905
GPTM77 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
GPTM87 23/04/2015 Call 3.800 0.810 0.810 0.000   0 0.810
GPTM97 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
GPTMA7 23/04/2015 Call 3.900 0.710 0.710 0.000   0 0.710
GPTMB7 23/04/2015 Put 3.900 0.000 0.000 0.000   0 0.000
GPTMC7 23/04/2015 Call 4.000 0.610 0.610 0.000   0 0.610
GPTMD7 23/04/2015 Put 4.000 0.001 0.001 0.000   0 0.001
GPTME7 23/04/2015 Call 4.100 0.510 0.510 0.000   0 0.510
GPTMF7 23/04/2015 Put 4.100 0.003 0.003 0.000   0 0.003
GPTMG7 23/04/2015 Call 4.200 0.415 0.415 0.000   0 0.415
GPTMH7 23/04/2015 Put 4.200 0.007 0.007 0.000   0 0.007
GPTMI7 23/04/2015 Call 4.300 0.320 0.320 0.000   0 0.320
GPTMJ7 23/04/2015 Put 4.300 0.015 0.015 0.000   0 0.015
GPTMK7 23/04/2015 Call 4.400 0.230 0.230 0.000   0 0.230
GPTML7 23/04/2015 Put 4.400 0.025 0.025 0.000   40 0.025
GPTMM7 23/04/2015 Call 4.500 0.155 0.155 0.000   0 0.155
GPTMN7 23/04/2015 Put 4.500 0.050 0.050 0.045 100 100 0.050
GPTMO7 23/04/2015 Call 4.600 0.090 0.090 0.000   0 0.090
GPTMP7 23/04/2015 Put 4.600 0.085 0.085 0.000   0 0.085
GPTMQ7 23/04/2015 Call 4.700 0.050 0.050 0.000   13,623 0.050
GPTMR7 23/04/2015 Put 4.700 0.140 0.140 0.000   0 0.140
GPTMT7 23/04/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTMU7 23/04/2015 Put 4.800 0.220 0.220 0.000   0 0.220
GPTN87 23/04/2015 Call 4.900 0.010 0.010 0.000   0 0.010
GPTN97 23/04/2015 Put 4.900 0.305 0.305 0.000   0 0.305
GPTQ57 23/04/2015 Call 5.000 0.004 0.004 0.000   0 0.004
GPTQ67 23/04/2015 Put 5.000 0.400 0.400 0.000   175 0.400
GPTRM7 23/04/2015 Call 5.250 0.000 0.000 0.000   0 0.000
GPTRN7 23/04/2015 Put 5.250 0.650 0.650 0.000   0 0.650
GPTS37 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTS47 23/04/2015 Put 5.500 0.900 0.900 0.000   0 0.900
GPTTH7 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTI7 23/04/2015 Put 5.750 1.150 1.150 0.000   0 1.150
GPTTX7 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTTY7 23/04/2015 Put 6.000 1.400 1.400 0.000   0 1.400
GPTUM7 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUN7 23/04/2015 Put 6.250 1.650 1.650 0.000   0 1.650
GPTUO7 23/04/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUP7 23/04/2015 Put 6.500 1.900 1.900 0.000   0 1.900
GPTPX7 28/05/2015 Call 0.010 4.610 4.610 0.000   0 4.610
GPTPY7 28/05/2015 Call 3.400 1.215 1.215 0.000   0 1.215
GPTPZ7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTPV7 28/05/2015 Call 3.500 1.115 1.115 0.000   0 1.115
GPTPW7 28/05/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTP37 28/05/2015 Call 3.600 1.015 1.015 0.000   0 1.015
GPTP47 28/05/2015 Put 3.600 0.001 0.001 0.000   0 0.001
GPTPT7 28/05/2015 Call 3.700 0.915 0.915 0.000   0 0.915
GPTPU7 28/05/2015 Put 3.700 0.001 0.001 0.000   0 0.001
GPTNS7 28/05/2015 Call 3.800 0.815 0.815 0.000   0 0.815
GPTNT7 28/05/2015 Put 3.800 0.003 0.003 0.000   0 0.003
GPTP97 28/05/2015 Call 3.900 0.720 0.720 0.000   0 0.720
GPTPK7 28/05/2015 Put 3.900 0.006 0.006 0.000   0 0.006
GPTNW7 28/05/2015 Call 4.000 0.625 0.625 0.000   0 0.625
GPTNX7 28/05/2015 Put 4.000 0.010 0.010 0.000   0 0.010
GPTPP7 28/05/2015 Call 4.100 0.530 0.530 0.000   0 0.530
GPTPQ7 28/05/2015 Put 4.100 0.015 0.015 0.000   0 0.015
GPTP17 28/05/2015 Call 4.200 0.440 0.440 0.000   0 0.440
GPTP27 28/05/2015 Put 4.200 0.025 0.025 0.000   0 0.025
GPTPL7 28/05/2015 Call 4.300 0.355 0.355 0.000   0 0.355
GPTPM7 28/05/2015 Put 4.300 0.040 0.040 0.000   100 0.040
GPTP77 28/05/2015 Call 4.400 0.270 0.270 0.000   0 0.270
GPTP87 28/05/2015 Put 4.400 0.055 0.055 0.000   0 0.055
GPTPR7 28/05/2015 Call 4.500 0.200 0.200 0.000   0 0.200
GPTPS7 28/05/2015 Put 4.500 0.085 0.085 0.000   390 0.085
GPTNU7 28/05/2015 Call 4.600 0.140 0.140 0.000   0 0.140
GPTNV7 28/05/2015 Put 4.600 0.125 0.125 0.000   0 0.125
GPTPN7 28/05/2015 Call 4.700 0.095 0.095 0.000   7,880 0.095
GPTPO7 28/05/2015 Put 4.700 0.180 0.180 0.000   0 0.180
GPTP57 28/05/2015 Call 4.800 0.060 0.060 0.000   200 0.060
GPTP67 28/05/2015 Put 4.800 0.245 0.245 0.000   0 0.245
GPTNY7 28/05/2015 Call 4.900 0.040 0.040 0.000   0 0.040
GPTNZ7 28/05/2015 Put 4.900 0.325 0.325 0.000   0 0.325
GPTQ77 28/05/2015 Call 5.000 0.025 0.025 0.000   0 0.025
GPTQ87 28/05/2015 Put 5.000 0.415 0.415 0.000   0 0.415
GPTRO7 28/05/2015 Call 5.250 0.006 0.006 0.000   0 0.006
GPTRP7 28/05/2015 Put 5.250 0.650 0.650 0.000   0 0.650
GPTS57 28/05/2015 Call 5.500 0.001 0.001 0.000   0 0.001
GPTS67 28/05/2015 Put 5.500 0.900 0.900 0.000   0 0.900
GPTTJ7 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTK7 28/05/2015 Put 5.750 1.150 1.150 0.000   0 1.150
GPTTZ7 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU17 28/05/2015 Put 6.000 1.400 1.400 0.000   0 1.400
GPTUS7 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUT7 28/05/2015 Put 6.250 1.650 1.650 0.000   0 1.650
GPTUQ7 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUR7 28/05/2015 Put 6.500 1.900 1.900 0.000   0 1.900
GPTMS8 25/06/2015 Call 0.010 4.615 4.615 0.000   12,590 4.615
GPTI17 25/06/2015 Call 3.100 1.520 1.520 0.000   0 1.520
GPTI27 25/06/2015 Put 3.100 0.001 0.001 0.000   0 0.001
GPTMA8 25/06/2015 Call 3.200 1.420 1.420 0.000   0 1.420
GPTMB8 25/06/2015 Put 3.200 0.001 0.001 0.000   0 0.001
GPTFP7 25/06/2015 Call 3.300 1.320 1.320 0.000   0 1.320
GPTFQ7 25/06/2015 Put 3.300 0.002 0.002 0.000   0 0.002
GPTME8 25/06/2015 Call 3.400 1.220 1.220 0.000   0 1.220
GPTMF8 25/06/2015 Put 3.400 0.003 0.003 0.000   0 0.003
GPTFT7 25/06/2015 Call 3.500 1.120 1.120 0.000   0 1.120
GPTFU7 25/06/2015 Put 3.500 0.005 0.005 0.000   0 0.005
GPTMG8 25/06/2015 Call 3.600 1.025 1.025 0.000   0 1.025
GPTMH8 25/06/2015 Put 3.600 0.007 0.007 0.000   1,000 0.007
GPTFR7 25/06/2015 Call 3.700 0.925 0.925 0.000   0 0.925
GPTFS7 25/06/2015 Put 3.700 0.010 0.010 0.000   850 0.010
GPTMI8 25/06/2015 Call 3.800 0.830 0.830 0.000   0 0.830
GPTMJ8 25/06/2015 Put 3.800 0.015 0.015 0.000   300 0.015
GPTFV7 25/06/2015 Call 3.900 0.735 0.735 0.000   0 0.735
GPTFW7 25/06/2015 Put 3.900 0.020 0.020 0.000   550 0.020
GPTMM8 25/06/2015 Call 4.000 0.640 0.640 0.000   0 0.640
GPTMN8 25/06/2015 Put 4.000 0.025 0.025 0.000   300 0.025
GPTG27 25/06/2015 Call 4.100 0.550 0.550 0.000   3,192 0.550
GPTG37 25/06/2015 Put 4.100 0.030 0.030 0.000   0 0.030
GPTMT8 25/06/2015 Call 4.200 0.460 0.460 0.000   0 0.460
GPTMU8 25/06/2015 Put 4.200 0.040 0.040 0.000   300 0.040
GPTFX7 25/06/2015 Call 4.300 0.375 0.375 0.000   0 0.375
GPTFY7 25/06/2015 Put 4.300 0.055 0.055 0.000   1,200 0.055
GPTQF8 25/06/2015 Call 4.400 0.300 0.300 0.000   0 0.300
GPTQG8 25/06/2015 Put 4.400 0.080 0.080 0.000   0 0.080
GPTFZ7 25/06/2015 Call 4.500 0.230 0.230 0.000   1,000 0.230
GPTG17 25/06/2015 Put 4.500 0.105 0.105 0.000   600 0.105
GPTWA8 25/06/2015 Call 4.600 0.170 0.170 0.000   55 0.170
GPTWB8 25/06/2015 Put 4.600 0.150 0.150 0.000   0 0.150
GPTGW7 25/06/2015 Call 4.700 0.120 0.120 0.000   0 0.120
GPTGX7 25/06/2015 Put 4.700 0.200 0.200 0.000   0 0.200
GPTBS9 25/06/2015 Call 4.800 0.080 0.080 0.000   6 0.080
GPTBT9 25/06/2015 Put 4.800 0.265 0.265 0.000   0 0.265
GPTNK7 25/06/2015 Call 4.900 0.055 0.055 0.000   0 0.055
GPTNL7 25/06/2015 Put 4.900 0.340 0.340 0.000   0 0.340
GPTFN9 25/06/2015 Call 5.000 0.035 0.035 0.000   0 0.035
GPTFO9 25/06/2015 Put 5.000 0.425 0.425 0.000   0 0.425
GPTRQ7 25/06/2015 Call 5.250 0.010 0.010 0.000   0 0.010
GPTRR7 25/06/2015 Put 5.250 0.655 0.655 0.000   0 0.655
GPTS77 25/06/2015 Call 5.500 0.002 0.002 0.000   0 0.002
GPTS87 25/06/2015 Put 5.500 0.900 0.900 0.000   0 0.900
GPTTL7 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTM7 25/06/2015 Put 5.750 1.150 1.150 0.000   0 1.150
GPTU27 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU37 25/06/2015 Put 6.000 1.400 1.400 0.000   0 1.400
GPTUU7 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUV7 25/06/2015 Put 6.250 1.650 1.650 0.000   0 1.650
GPTUW7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUX7 25/06/2015 Put 6.500 1.900 1.900 0.000   0 1.900
GPTTC7 30/07/2015 Call 0.010 4.515 4.515 0.000   0 4.515
GPTSH7 30/07/2015 Call 3.800 0.825 0.825 0.000   0 0.825
GPTSI7 30/07/2015 Put 3.800 0.025 0.025 0.000   0 0.025
GPTSX7 30/07/2015 Call 3.900 0.725 0.725 0.000   0 0.725
GPTSY7 30/07/2015 Put 3.900 0.035 0.035 0.000   0 0.035
GPTSL7 30/07/2015 Call 4.000 0.630 0.630 0.000   0 0.630
GPTSM7 30/07/2015 Put 4.000 0.040 0.040 0.000   0 0.040
GPTT47 30/07/2015 Call 4.100 0.540 0.540 0.000   0 0.540
GPTT57 30/07/2015 Put 4.100 0.055 0.055 0.000   0 0.055
GPTSN7 30/07/2015 Call 4.200 0.455 0.455 0.000   0 0.455
GPTSO7 30/07/2015 Put 4.200 0.075 0.075 0.000   0 0.075
GPTSZ7 30/07/2015 Call 4.300 0.370 0.370 0.000   0 0.370
GPTT17 30/07/2015 Put 4.300 0.100 0.100 0.000   0 0.100
GPTSJ7 30/07/2015 Call 4.400 0.295 0.295 0.000   0 0.295
GPTSK7 30/07/2015 Put 4.400 0.130 0.130 0.000   0 0.130
GPTT87 30/07/2015 Call 4.500 0.230 0.230 0.000   0 0.230
GPTT97 30/07/2015 Put 4.500 0.170 0.170 0.000   0 0.170
GPTSR7 30/07/2015 Call 4.600 0.175 0.175 0.000   0 0.175
GPTSS7 30/07/2015 Put 4.600 0.220 0.220 0.000   0 0.220
GPTT67 30/07/2015 Call 4.700 0.130 0.130 0.000   0 0.130
GPTT77 30/07/2015 Put 4.700 0.280 0.280 0.000   1,300 0.280
GPTST7 30/07/2015 Call 4.800 0.095 0.095 0.000   0 0.095
GPTSU7 30/07/2015 Put 4.800 0.350 0.350 0.000   300 0.350
GPTTA7 30/07/2015 Call 4.900 0.070 0.070 0.000   0 0.070
GPTTB7 30/07/2015 Put 4.900 0.430 0.430 0.000   0 0.430
GPTSP7 30/07/2015 Call 5.000 0.055 0.055 0.000   0 0.055
GPTSQ7 30/07/2015 Put 5.000 0.515 0.515 0.000   0 0.515
GPTSV7 30/07/2015 Call 5.250 0.030 0.030 0.000   653 0.030
GPTSW7 30/07/2015 Put 5.250 0.740 0.740 0.000   0 0.740
GPTT27 30/07/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTT37 30/07/2015 Put 5.500 0.985 0.985 0.000   0 0.985
GPTTN7 30/07/2015 Call 5.750 0.010 0.010 0.000   0 0.010
GPTTO7 30/07/2015 Put 5.750 1.230 1.230 0.000   0 1.230
GPTU47 30/07/2015 Call 6.000 0.006 0.006 0.000   0 0.006
GPTU57 30/07/2015 Put 6.000 1.475 1.475 0.000   0 1.475
GPTUY7 30/07/2015 Call 6.250 0.003 0.003 0.000   0 0.003
GPTUZ7 30/07/2015 Put 6.250 1.725 1.725 0.000   0 1.725
GPTV17 30/07/2015 Call 6.500 0.002 0.002 0.000   0 0.002
GPTV27 30/07/2015 Put 6.500 1.975 1.975 0.000   0 1.975
GPTW67 27/08/2015 Call 0.010 4.520 4.520 0.000   0 4.520
GPTW97 27/08/2015 Call 3.900 0.730 0.730 0.000   0 0.730
GPTWA7 27/08/2015 Put 3.900 0.035 0.035 0.000   0 0.035
GPTVR7 27/08/2015 Call 4.000 0.640 0.640 0.000   0 0.640
GPTVS7 27/08/2015 Put 4.000 0.050 0.050 0.000   0 0.050
GPTVJ7 27/08/2015 Call 4.100 0.550 0.550 0.000   0 0.550
GPTVK7 27/08/2015 Put 4.100 0.065 0.065 0.000   0 0.065
GPTVX7 27/08/2015 Call 4.200 0.465 0.465 0.000   0 0.465
GPTVY7 27/08/2015 Put 4.200 0.085 0.085 0.000   0 0.085
GPTVH7 27/08/2015 Call 4.300 0.380 0.380 0.000   0 0.380
GPTVI7 27/08/2015 Put 4.300 0.110 0.110 0.000   0 0.110
GPTVV7 27/08/2015 Call 4.400 0.305 0.305 0.000   0 0.305
GPTVW7 27/08/2015 Put 4.400 0.140 0.140 0.000   0 0.140
GPTVL7 27/08/2015 Call 4.500 0.240 0.240 0.000   0 0.240
GPTVM7 27/08/2015 Put 4.500 0.185 0.185 0.000   0 0.185
GPTVZ7 27/08/2015 Call 4.600 0.185 0.185 0.000   0 0.185
GPTW17 27/08/2015 Put 4.600 0.235 0.235 0.000   0 0.235
GPTVN7 27/08/2015 Call 4.700 0.140 0.140 0.000   0 0.140
GPTVO7 27/08/2015 Put 4.700 0.295 0.295 0.000   0 0.295
GPTVT7 27/08/2015 Call 4.800 0.105 0.105 0.000   0 0.105
GPTVU7 27/08/2015 Put 4.800 0.365 0.365 0.000   0 0.365
GPTVB7 27/08/2015 Call 4.900 0.075 0.075 0.000   0 0.075
GPTVC7 27/08/2015 Put 4.900 0.440 0.440 0.000   0 0.440
GPTW47 27/08/2015 Call 5.000 0.060 0.060 0.000   0 0.060
GPTW57 27/08/2015 Put 5.000 0.525 0.525 0.000   0 0.525
GPTVF7 27/08/2015 Call 5.250 0.030 0.030 0.000   0 0.030
GPTVG7 27/08/2015 Put 5.250 0.750 0.750 0.000   0 0.750
GPTVD7 27/08/2015 Call 5.500 0.015 0.015 0.000   0 0.015
GPTVE7 27/08/2015 Put 5.500 0.985 0.985 0.000   0 0.985
GPTVP7 27/08/2015 Call 5.750 0.010 0.010 0.000   0 0.010
GPTVQ7 27/08/2015 Put 5.750 1.230 1.230 0.000   0 1.230
GPTW27 27/08/2015 Call 6.000 0.005 0.005 0.000   0 0.005
GPTW37 27/08/2015 Put 6.000 1.475 1.475 0.000   0 1.475
GPTW77 27/08/2015 Call 6.250 0.003 0.003 0.000   0 0.003
GPTW87 27/08/2015 Put 6.250 1.725 1.725 0.000   0 1.725
GPTLL7 24/09/2015 Call 0.010 4.530 4.530 0.000   0 4.530
GPTPV9 24/09/2015 Call 2.600 2.015 2.015 0.000   0 2.015
GPTPW9 24/09/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTP19 24/09/2015 Call 2.800 1.815 1.815 0.000   0 1.815
GPTP29 24/09/2015 Put 2.800 0.002 0.002 0.000   0 0.002
GPTP79 24/09/2015 Call 3.000 1.615 1.615 0.000   0 1.615
GPTP89 24/09/2015 Put 3.000 0.006 0.006 0.000   0 0.006
GPTLQ7 24/09/2015 Call 3.100 1.520 1.520 0.000   0 1.520
GPTLR7 24/09/2015 Put 3.100 0.009 0.009 0.000   0 0.009
GPTP99 24/09/2015 Call 3.200 1.420 1.420 0.000   0 1.420
GPTPK9 24/09/2015 Put 3.200 0.010 0.010 0.000   0 0.010
GPTKO7 24/09/2015 Call 3.300 1.320 1.320 0.000   0 1.320
GPTKP7 24/09/2015 Put 3.300 0.015 0.015 0.000   0 0.015
GPTPN9 24/09/2015 Call 3.400 1.220 1.220 0.000   0 1.220
GPTPO9 24/09/2015 Put 3.400 0.020 0.020 0.000   0 0.020
GPTKS7 24/09/2015 Call 3.500 1.120 1.120 0.000   0 1.120
GPTKT7 24/09/2015 Put 3.500 0.025 0.025 0.000   0 0.025
GPTPL9 24/09/2015 Call 3.600 1.025 1.025 0.000   0 1.025
GPTPM9 24/09/2015 Put 3.600 0.030 0.030 0.000   0 0.030
GPTKQ7 24/09/2015 Call 3.700 0.925 0.925 0.000   0 0.925
GPTKR7 24/09/2015 Put 3.700 0.035 0.035 0.000   300 0.035
GPTP39 24/09/2015 Call 3.800 0.830 0.830 0.000   0 0.830
GPTP49 24/09/2015 Put 3.800 0.045 0.045 0.000   0 0.045
GPTKU7 24/09/2015 Call 3.900 0.735 0.735 0.000   0 0.735
GPTKV7 24/09/2015 Put 3.900 0.055 0.055 0.000   0 0.055
GPTP59 24/09/2015 Call 4.000 0.640 0.640 0.000   0 0.640
GPTP69 24/09/2015 Put 4.000 0.065 0.065 0.000   0 0.065
GPTL17 24/09/2015 Call 4.100 0.555 0.555 0.000   2,000 0.555
GPTL27 24/09/2015 Put 4.100 0.085 0.085 0.000   300 0.085
GPTNO7 24/09/2015 Call 4.110 0.500 0.500 0.000   0 0.500
GPTNP7 24/09/2015 Put 4.110 0.085 0.085 0.000   0 0.085
GPTPP9 24/09/2015 Call 4.200 0.470 0.470 0.000   2,300 0.470
GPTPQ9 24/09/2015 Put 4.200 0.105 0.105 0.000   0 0.105
GPTNR7 24/09/2015 Call 4.210 0.425 0.425 0.000   0 0.425
GPTNQ7 24/09/2015 Put 4.210 0.105 0.105 0.000   0 0.105
GPTKW7 24/09/2015 Call 4.300 0.390 0.390 0.000   0 0.390
GPTKX7 24/09/2015 Put 4.300 0.130 0.130 0.000   0 0.130
GPTPR9 24/09/2015 Call 4.400 0.320 0.320 0.000   0 0.320
GPTPS9 24/09/2015 Put 4.400 0.165 0.165 0.000   0 0.165
GPTKY7 24/09/2015 Call 4.500 0.255 0.255 0.000   900 0.255
GPTKZ7 24/09/2015 Put 4.500 0.205 0.205 0.000   44 0.205
GPTQ49 24/09/2015 Call 4.600 0.200 0.200 0.000   2,085 0.200
GPTQ59 24/09/2015 Put 4.600 0.250 0.250 0.000   0 0.250
GPTLM7 24/09/2015 Call 4.700 0.155 0.155 0.000   0 0.155
GPTLN7 24/09/2015 Put 4.700 0.310 0.310 0.000   1,000 0.310
GPTDW7 24/09/2015 Call 4.800 0.120 0.120 0.000   0 0.120
GPTDX7 24/09/2015 Put 4.800 0.375 0.375 0.000   0 0.375
GPTNM7 24/09/2015 Call 4.900 0.090 0.090 0.000   0 0.090
GPTNN7 24/09/2015 Put 4.900 0.450 0.450 0.000   0 0.450
GPTJE7 24/09/2015 Call 5.000 0.070 0.070 0.000   0 0.070
GPTJF7 24/09/2015 Put 5.000 0.530 0.530 0.000   0 0.530
GPTRS7 24/09/2015 Call 5.250 0.035 0.035 0.000   0 0.035
GPTRT7 24/09/2015 Put 5.250 0.750 0.750 0.000   0 0.750
GPTS97 24/09/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTSA7 24/09/2015 Put 5.500 0.985 0.985 0.000   0 0.985
GPTTP7 24/09/2015 Call 5.750 0.010 0.010 0.000   0 0.010
GPTTQ7 24/09/2015 Put 5.750 1.230 1.230 0.000   0 1.230
GPTU67 24/09/2015 Call 6.000 0.007 0.007 0.000   0 0.007
GPTU77 24/09/2015 Put 6.000 1.475 1.475 0.000   0 1.475
GPTV57 24/09/2015 Call 6.250 0.004 0.004 0.000   0 0.004
GPTV67 24/09/2015 Put 6.250 1.725 1.725 0.000   0 1.725
GPTV37 24/09/2015 Call 6.500 0.002 0.002 0.000   0 0.002
GPTV47 24/09/2015 Put 6.500 1.970 1.970 0.000   0 1.970
GPTRF7 17/12/2015 Call 0.010 4.555 4.555 0.000   0 4.555
GPTI37 17/12/2015 Call 3.000 1.615 1.615 0.000   0 1.615
GPTI47 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTGQ7 17/12/2015 Call 3.200 1.420 1.420 0.000   0 1.420
GPTGR7 17/12/2015 Put 3.200 0.025 0.025 0.000   0 0.025
GPTGO7 17/12/2015 Call 3.400 1.225 1.225 0.000   0 1.225
GPTGP7 17/12/2015 Put 3.400 0.035 0.035 0.000   0 0.035
GPTGM7 17/12/2015 Call 3.600 1.030 1.030 0.000   0 1.030
GPTGN7 17/12/2015 Put 3.600 0.045 0.045 0.000   0 0.045
GPTQJ7 17/12/2015 Call 3.700 0.935 0.935 0.000   0 0.935
GPTQK7 17/12/2015 Put 3.700 0.055 0.055 0.000   0 0.055
GPTG47 17/12/2015 Call 3.800 0.840 0.840 0.000   0 0.840
GPTG57 17/12/2015 Put 3.800 0.065 0.065 0.000   0 0.065
GPTQH7 17/12/2015 Call 3.900 0.750 0.750 0.000   0 0.750
GPTQI7 17/12/2015 Put 3.900 0.075 0.075 0.000   0 0.075
GPTG67 17/12/2015 Call 4.000 0.660 0.660 0.000   0 0.660
GPTG77 17/12/2015 Put 4.000 0.095 0.095 0.000   0 0.095
GPTQF7 17/12/2015 Call 4.100 0.580 0.580 0.000   0 0.580
GPTQG7 17/12/2015 Put 4.100 0.110 0.110 0.000   0 0.110
GPTGU7 17/12/2015 Call 4.200 0.500 0.500 0.000   90 0.500
GPTGV7 17/12/2015 Put 4.200 0.135 0.135 0.000   0 0.135
GPTQD7 17/12/2015 Call 4.300 0.430 0.430 0.000   0 0.430
GPTQE7 17/12/2015 Put 4.300 0.165 0.165 0.000   0 0.165
GPTGS7 17/12/2015 Call 4.400 0.360 0.360 0.000   65 0.360
GPTGT7 17/12/2015 Put 4.400 0.200 0.200 0.000   300 0.200
GPTQN7 17/12/2015 Call 4.500 0.300 0.300 0.000   0 0.300
GPTQO7 17/12/2015 Put 4.500 0.240 0.240 0.000   0 0.240
GPTG87 17/12/2015 Call 4.600 0.245 0.245 0.000   1,000 0.245
GPTG97 17/12/2015 Put 4.600 0.290 0.290 0.000   0 0.290
GPTQL7 17/12/2015 Call 4.700 0.200 0.200 0.000   0 0.200
GPTQM7 17/12/2015 Put 4.700 0.345 0.345 0.000   0 0.345
GPTGK7 17/12/2015 Call 4.800 0.165 0.165 0.000   300 0.165
GPTGL7 17/12/2015 Put 4.800 0.410 0.410 0.000   0 0.410
GPTQP7 17/12/2015 Call 4.900 0.130 0.130 0.000   900 0.130
GPTQQ7 17/12/2015 Put 4.900 0.475 0.475 0.000   0 0.475
GPTJG7 17/12/2015 Call 5.000 0.105 0.105 0.000   300 0.105
GPTJH7 17/12/2015 Put 5.000 0.550 0.550 0.000   0 0.550
GPTRU7 17/12/2015 Call 5.250 0.055 0.055 0.000   300 0.055
GPTRV7 17/12/2015 Put 5.250 0.760 0.760 0.000   0 0.760
GPTQ97 17/12/2015 Call 5.500 0.030 0.030 0.000   0 0.030
GPTQA7 17/12/2015 Put 5.500 0.990 0.990 0.000   0 0.990
GPTTR7 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.015
GPTTS7 17/12/2015 Put 5.750 1.230 1.230 0.000   0 1.230
GPTU87 17/12/2015 Call 6.000 0.007 0.007 0.000   0 0.007
GPTU97 17/12/2015 Put 6.000 1.475 1.475 0.000   0 1.475
GPTV77 17/12/2015 Call 6.250 0.003 0.003 0.000   0 0.003
GPTV87 17/12/2015 Put 6.250 1.725 1.725 0.000   0 1.725
GPTV97 17/12/2015 Call 6.500 0.001 0.001 0.000   0 0.001
GPTVA7 17/12/2015 Put 6.500 1.970 1.970 0.000   0 1.970
GPTXA7 23/03/2016 Call 0.010 4.460 4.460 0.000   0 4.460
GPTLB7 23/03/2016 Call 3.000 1.615 1.615 0.000   0 1.615
GPTLC7 23/03/2016 Put 3.000 0.000 0.000 0.000   0 0.000
GPTL57 23/03/2016 Call 3.200 1.415 1.415 0.000   0 1.415
GPTL67 23/03/2016 Put 3.200 0.003 0.003 0.000   0 0.003
GPTL37 23/03/2016 Call 3.400 1.220 1.220 0.000   0 1.220
GPTL47 23/03/2016 Put 3.400 0.015 0.015 0.000   0 0.015
GPTLH7 23/03/2016 Call 3.600 1.020 1.020 0.000   0 1.020
GPTLI7 23/03/2016 Put 3.600 0.035 0.035 0.000   0 0.035
GPTLJ7 23/03/2016 Call 3.800 0.820 0.820 0.000   0 0.820
GPTLK7 23/03/2016 Put 3.800 0.070 0.070 0.000   0 0.070
GPTWP7 23/03/2016 Call 3.900 0.725 0.725 0.000   0 0.725
GPTWQ7 23/03/2016 Put 3.900 0.095 0.095 0.000   0 0.095
GPTL97 23/03/2016 Call 4.000 0.630 0.630 0.000   0 0.630
GPTLA7 23/03/2016 Put 4.000 0.125 0.125 0.000   0 0.125
GPTWF7 23/03/2016 Call 4.100 0.540 0.540 0.000   0 0.540
GPTWG7 23/03/2016 Put 4.100 0.155 0.155 0.000   0 0.155
GPTLD7 23/03/2016 Call 4.200 0.455 0.455 0.000   0 0.455
GPTLE7 23/03/2016 Put 4.200 0.185 0.185 0.000   0 0.185
GPTWH7 23/03/2016 Call 4.300 0.375 0.375 0.000   0 0.375
GPTWI7 23/03/2016 Put 4.300 0.225 0.225 0.000   0 0.225
GPTLF7 23/03/2016 Call 4.400 0.310 0.310 0.000   0 0.310
GPTLG7 23/03/2016 Put 4.400 0.270 0.270 0.000   0 0.270
GPTWJ7 23/03/2016 Call 4.500 0.250 0.250 0.000   0 0.250
GPTWK7 23/03/2016 Put 4.500 0.320 0.320 0.000   0 0.320
GPTL77 23/03/2016 Call 4.600 0.200 0.200 0.000   0 0.200
GPTL87 23/03/2016 Put 4.600 0.375 0.375 0.000   0 0.375
GPTWL7 23/03/2016 Call 4.700 0.160 0.160 0.000   0 0.160
GPTWM7 23/03/2016 Put 4.700 0.435 0.435 0.000   0 0.435
GPTLO7 23/03/2016 Call 4.800 0.125 0.125 0.000   0 0.125
GPTLP7 23/03/2016 Put 4.800 0.500 0.500 0.000   0 0.500
GPTWN7 23/03/2016 Call 4.900 0.100 0.100 0.000   0 0.100
GPTWO7 23/03/2016 Put 4.900 0.570 0.570 0.000   0 0.570
GPTMV7 23/03/2016 Call 5.000 0.075 0.075 0.000   0 0.075
GPTMW7 23/03/2016 Put 5.000 0.640 0.640 0.000   0 0.640
GPTWB7 23/03/2016 Call 5.250 0.040 0.040 0.000   0 0.040
GPTWC7 23/03/2016 Put 5.250 0.840 0.840 0.000   0 0.840
GPTQB7 23/03/2016 Call 5.500 0.020 0.020 0.000   0 0.020
GPTQC7 23/03/2016 Put 5.500 1.060 1.060 0.000   0 1.060
GPTWD7 23/03/2016 Call 5.750 0.008 0.008 0.000   0 0.008
GPTWE7 23/03/2016 Put 5.750 1.290 1.290 0.000   0 1.290
GPTSB7 23/03/2016 Call 6.000 0.003 0.003 0.000   0 0.003
GPTSC7 23/03/2016 Put 6.000 1.525 1.525 0.000   0 1.525
GPTUA7 23/03/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUB7 23/03/2016 Put 6.500 2.015 2.015 0.000   0 2.015
GPTSF7 23/06/2016 Call 3.400 1.215 1.215 0.000   0 1.215
GPTSG7 23/06/2016 Put 3.400 0.010 0.010 0.000   0 0.010
GPTQT7 23/06/2016 Call 3.600 1.020 1.020 0.000   0 1.020
GPTQU7 23/06/2016 Put 3.600 0.025 0.025 0.000   0 0.025
GPTR67 23/06/2016 Call 3.800 0.820 0.820 0.000   0 0.820
GPTR77 23/06/2016 Put 3.800 0.055 0.055 0.000   0 0.055
GPTQZ7 23/06/2016 Call 4.000 0.640 0.640 0.000   0 0.640
GPTR17 23/06/2016 Put 4.000 0.100 0.100 0.000   0 0.100
GPTQV7 23/06/2016 Call 4.200 0.475 0.475 0.000   0 0.475
GPTQW7 23/06/2016 Put 4.200 0.165 0.165 0.000   0 0.165
GPTR87 23/06/2016 Call 4.400 0.345 0.345 0.000   0 0.345
GPTR97 23/06/2016 Put 4.400 0.250 0.250 0.000   0 0.250
GPTQX7 23/06/2016 Call 4.600 0.245 0.245 0.000   0 0.245
GPTQY7 23/06/2016 Put 4.600 0.360 0.360 0.000   0 0.360
GPTR47 23/06/2016 Call 4.800 0.170 0.170 0.000   0 0.170
GPTR57 23/06/2016 Put 4.800 0.490 0.490 0.000   0 0.490
GPTR27 23/06/2016 Call 5.000 0.115 0.115 0.000   0 0.115
GPTR37 23/06/2016 Put 5.000 0.635 0.635 0.000   0 0.635
GPTQR7 23/06/2016 Call 5.500 0.040 0.040 0.000   0 0.040
GPTQS7 23/06/2016 Put 5.500 1.065 1.065 0.000   0 1.065
GPTSD7 23/06/2016 Call 6.000 0.010 0.010 0.000   0 0.010
GPTSE7 23/06/2016 Put 6.000 1.535 1.535 0.000   0 1.535
GPTUC7 23/06/2016 Call 6.500 0.003 0.003 0.000   0 0.003
GPTUD7 23/06/2016 Put 6.500 2.020 2.020 0.000   0 2.020
GPTX47 29/09/2016 Call 3.800 0.830 0.830 0.000   0 0.830
GPTX57 29/09/2016 Put 3.800 0.130 0.130 0.000   0 0.130
GPTWT7 29/09/2016 Call 4.000 0.655 0.655 0.000   0 0.655
GPTWU7 29/09/2016 Put 4.000 0.190 0.190 0.000   0 0.190
GPTX27 29/09/2016 Call 4.200 0.505 0.505 0.000   0 0.505
GPTX37 29/09/2016 Put 4.200 0.275 0.275 0.000   0 0.275
GPTWZ7 29/09/2016 Call 4.400 0.385 0.385 0.000   0 0.385
GPTX17 29/09/2016 Put 4.400 0.375 0.375 0.000   0 0.375
GPTWX7 29/09/2016 Call 4.600 0.290 0.290 0.000   0 0.290
GPTWY7 29/09/2016 Put 4.600 0.490 0.490 0.000   0 0.490
GPTWV7 29/09/2016 Call 4.800 0.215 0.215 0.000   0 0.215
GPTWW7 29/09/2016 Put 4.800 0.620 0.620 0.000   0 0.620
GPTWR7 29/09/2016 Call 5.000 0.160 0.160 0.000   0 0.160
GPTWS7 29/09/2016 Put 5.000 0.765 0.765 0.000   0 0.765
GPTX67 29/09/2016 Call 5.500 0.070 0.070 0.000   0 0.070
GPTX77 29/09/2016 Put 5.500 1.165 1.165 0.000   0 1.165
GPTX87 29/09/2016 Call 6.000 0.030 0.030 0.000   0 0.030
GPTX97 29/09/2016 Put 6.000 1.615 1.615 0.000   0 1.615

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.