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 3.830 Up 0.030 3.790 3.850 3.810 3.860 3.810 2,849,477 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTR19 23/04/2014 Call 0.010 3.820 3.820 0.000   0 3.820
GPTSL9 23/04/2014 Call 2.700 1.130 1.130 0.000   0 1.130
GPTSM9 23/04/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTT89 23/04/2014 Call 2.710 1.120 1.120 0.000   0 1.120
GPTT99 23/04/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTRF9 23/04/2014 Call 2.800 1.030 1.030 0.000   0 1.030
GPTRG9 23/04/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTR89 23/04/2014 Call 2.900 0.930 0.930 0.000   0 0.930
GPTR99 23/04/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTTB9 23/04/2014 Call 2.910 0.920 0.920 0.000   0 0.920
GPTTA9 23/04/2014 Put 2.910 0.000 0.000 0.000   0 0.000
GPTQK9 23/04/2014 Call 3.000 0.830 0.830 0.000   0 0.830
GPTQL9 23/04/2014 Put 3.000 0.000 0.000 0.000   300 0.000
GPTTC9 23/04/2014 Call 3.010 0.820 0.820 0.000   0 0.820
GPTTD9 23/04/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTQY9 23/04/2014 Call 3.100 0.730 0.730 0.000   0 0.730
GPTQZ9 23/04/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTTF9 23/04/2014 Call 3.110 0.720 0.720 0.000   0 0.720
GPTTE9 23/04/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTQ69 23/04/2014 Call 3.200 0.630 0.630 0.000   0 0.630
GPTQ79 23/04/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTTG9 23/04/2014 Call 3.210 0.620 0.620 0.000   0 0.620
GPTTH9 23/04/2014 Put 3.210 0.000 0.000 0.000   0 0.000
GPTQW9 23/04/2014 Call 3.300 0.530 0.530 0.000   0 0.530
GPTQX9 23/04/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTQ89 23/04/2014 Call 3.400 0.430 0.430 0.000   0 0.430
GPTQ99 23/04/2014 Put 3.400 0.000 0.000 0.000   315 0.000
GPTTJ9 23/04/2014 Call 3.410 0.420 0.420 0.000   0 0.420
GPTTI9 23/04/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTQS9 23/04/2014 Call 3.500 0.330 0.330 0.000   0 0.330
GPTQT9 23/04/2014 Put 3.500 0.000 0.000 0.000   2,570 0.000
GPTTK9 23/04/2014 Call 3.510 0.320 0.320 0.000   0 0.320
GPTTL9 23/04/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTQE9 23/04/2014 Call 3.600 0.230 0.230 0.000   0 0.230
GPTQF9 23/04/2014 Put 3.600 0.000 0.000 0.000   100 0.000
GPTTN9 23/04/2014 Call 3.610 0.220 0.220 0.000   0 0.220
GPTTM9 23/04/2014 Put 3.610 0.000 0.000 0.000   0 0.000
GPTQU9 23/04/2014 Call 3.700 0.130 0.130 0.000   11,894 0.130
GPTQV9 23/04/2014 Put 3.700 0.001 0.001 0.000   423 0.001
GPTQI9 23/04/2014 Call 3.800 0.040 0.040 0.000   8,972 0.040
GPTQJ9 23/04/2014 Put 3.800 0.015 0.015 0.000   100 0.015
GPTQO9 23/04/2014 Call 3.900 0.002 0.002 0.000   224 0.002
GPTQP9 23/04/2014 Put 3.900 0.080 0.080 0.000   0 0.080
GPTQG9 23/04/2014 Call 4.000 0.000 0.000 0.000   248 0.000
GPTQH9 23/04/2014 Put 4.000 0.170 0.170 0.000   0 0.170
GPTQM9 23/04/2014 Call 4.100 0.000 0.000 0.000   0 0.000
GPTQN9 23/04/2014 Put 4.100 0.270 0.270 0.000   0 0.270
GPTQC9 23/04/2014 Call 4.200 0.000 0.000 0.000   0 0.000
GPTQD9 23/04/2014 Put 4.200 0.370 0.370 0.000   0 0.370
GPTQQ9 23/04/2014 Call 4.300 0.000 0.000 0.000   0 0.000
GPTQR9 23/04/2014 Put 4.300 0.470 0.470 0.000   0 0.470
GPTQA9 23/04/2014 Call 4.400 0.000 0.000 0.000   0 0.000
GPTQB9 23/04/2014 Put 4.400 0.570 0.570 0.000   0 0.570
GPTR49 23/04/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTR59 23/04/2014 Put 4.500 0.670 0.670 0.000   0 0.670
GPTSC9 29/05/2014 Call 0.010 3.830 3.830 0.000   0 3.830
GPTSN9 29/05/2014 Call 2.700 1.140 1.140 0.000   0 1.140
GPTSO9 29/05/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTTO9 29/05/2014 Call 2.710 1.130 1.130 0.000   0 1.130
GPTTP9 29/05/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTSD9 29/05/2014 Call 2.800 1.040 1.040 0.000   0 1.040
GPTSE9 29/05/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTS29 29/05/2014 Call 2.900 0.940 0.940 0.000   0 0.940
GPTS39 29/05/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTTR9 29/05/2014 Call 2.910 0.930 0.930 0.000   0 0.930
GPTTQ9 29/05/2014 Put 2.910 0.000 0.000 0.000   0 0.000
GPTRP9 29/05/2014 Call 3.000 0.840 0.840 0.000   0 0.840
GPTRQ9 29/05/2014 Put 3.000 0.000 0.000 0.000   0 0.000
GPTTS9 29/05/2014 Call 3.010 0.830 0.830 0.000   0 0.830
GPTTT9 29/05/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTRX9 29/05/2014 Call 3.100 0.740 0.740 0.000   0 0.740
GPTRY9 29/05/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTTV9 29/05/2014 Call 3.110 0.730 0.730 0.000   0 0.730
GPTTU9 29/05/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTRL9 29/05/2014 Call 3.200 0.640 0.640 0.000   0 0.640
GPTRM9 29/05/2014 Put 3.200 0.001 0.001 0.000   0 0.001
GPTTW9 29/05/2014 Call 3.210 0.630 0.630 0.000   0 0.630
GPTTX9 29/05/2014 Put 3.210 0.001 0.001 0.000   0 0.001
GPTS89 29/05/2014 Call 3.300 0.540 0.540 0.000   0 0.540
GPTS99 29/05/2014 Put 3.300 0.002 0.002 0.000   90 0.002
GPTRJ9 29/05/2014 Call 3.400 0.440 0.440 0.000   0 0.440
GPTRK9 29/05/2014 Put 3.400 0.004 0.004 0.000   0 0.004
GPTTZ9 29/05/2014 Call 3.410 0.435 0.435 0.000   0 0.435
GPTTY9 29/05/2014 Put 3.410 0.004 0.004 0.000   0 0.004
GPTS69 29/05/2014 Call 3.500 0.345 0.345 0.000   0 0.345
GPTS79 29/05/2014 Put 3.500 0.009 0.009 0.000   2,684 0.009
GPTU19 29/05/2014 Call 3.510 0.335 0.335 0.000   200 0.335
GPTU29 29/05/2014 Put 3.510 0.009 0.009 0.000   100 0.009
GPTRH9 29/05/2014 Call 3.600 0.250 0.250 0.000   0 0.250
GPTRI9 29/05/2014 Put 3.600 0.020 0.020 0.000   145 0.020
GPTU49 29/05/2014 Call 3.610 0.245 0.245 0.000   1,500 0.245
GPTU39 29/05/2014 Put 3.610 0.020 0.020 0.000   0 0.020
GPTSA9 29/05/2014 Call 3.700 0.170 0.170 0.000   626 0.170
GPTSB9 29/05/2014 Put 3.700 0.035 0.035 0.000   500 0.035
GPTRR9 29/05/2014 Call 3.800 0.100 0.100 0.000   14,152 0.100
GPTRS9 29/05/2014 Put 3.800 0.070 0.070 0.000 249 249 0.070
GPTS49 29/05/2014 Call 3.900 0.055 0.055 0.000 2,749 11,355 0.055
GPTS59 29/05/2014 Put 3.900 0.120 0.120 0.000   0 0.120
GPTRT9 29/05/2014 Call 4.000 0.025 0.025 0.000   200 0.025
GPTRU9 29/05/2014 Put 4.000 0.190 0.190 0.000   0 0.190
GPTRZ9 29/05/2014 Call 4.100 0.010 0.010 0.000   0 0.010
GPTS19 29/05/2014 Put 4.100 0.275 0.275 0.000   0 0.275
GPTRN9 29/05/2014 Call 4.200 0.004 0.004 0.000   0 0.004
GPTRO9 29/05/2014 Put 4.200 0.370 0.370 0.000   0 0.370
GPTRV9 29/05/2014 Call 4.300 0.001 0.001 0.000   0 0.001
GPTRW9 29/05/2014 Put 4.300 0.470 0.470 0.000   0 0.470
GPTVW9 29/05/2014 Call 4.400 0.000 0.000 0.000   0 0.000
GPTVX9 29/05/2014 Put 4.400 0.570 0.570 0.000   0 0.570
GPTXV9 29/05/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTXW9 29/05/2014 Put 4.500 0.670 0.670 0.000   0 0.670
GPTU57 26/06/2014 Call 0.010 3.730 3.730 0.000   210 3.730
GPTL48 26/06/2014 Call 2.400 1.440 1.440 0.000   0 1.440
GPTL58 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
GPTWT7 26/06/2014 Call 2.500 1.340 1.340 0.000   0 1.340
GPTWU7 26/06/2014 Put 2.500 0.000 0.000 0.000   1 0.000
GPTWF7 26/06/2014 Call 2.600 1.245 1.245 0.000   0 1.245
GPTWG7 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVW7 26/06/2014 Call 2.700 1.145 1.145 0.000   0 1.145
GPTVX7 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTU59 26/06/2014 Call 2.710 1.025 1.025 0.000   1,000 1.025
GPTU69 26/06/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTV17 26/06/2014 Call 2.800 1.045 1.045 0.000   0 1.045
GPTV27 26/06/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTUK7 26/06/2014 Call 2.900 0.945 0.945 0.000   0 0.945
GPTUL7 26/06/2014 Put 2.900 0.001 0.001 0.000   0 0.001
GPTU89 26/06/2014 Call 2.910 0.825 0.825 0.000   0 0.825
GPTU79 26/06/2014 Put 2.910 0.001 0.001 0.000   0 0.001
GPTU17 26/06/2014 Call 3.000 0.845 0.845 0.000   0 0.845
GPTU27 26/06/2014 Put 3.000 0.002 0.002 0.000   0 0.002
GPTU99 26/06/2014 Call 3.010 0.725 0.725 0.000   2,150 0.725
GPTUA9 26/06/2014 Put 3.010 0.003 0.003 0.000   0 0.003
GPTTU7 26/06/2014 Call 3.100 0.745 0.745 0.000   0 0.745
GPTTV7 26/06/2014 Put 3.100 0.005 0.005 0.000   0 0.005
GPTUC9 26/06/2014 Call 3.110 0.625 0.625 0.000   0 0.625
GPTUB9 26/06/2014 Put 3.110 0.005 0.005 0.000   0 0.005
GPTU37 26/06/2014 Call 3.200 0.645 0.645 0.000   1,250 0.645
GPTU47 26/06/2014 Put 3.200 0.008 0.008 0.000   0 0.008
GPTUD9 26/06/2014 Call 3.210 0.530 0.530 0.000   0 0.530
GPTUE9 26/06/2014 Put 3.210 0.009 0.009 0.000   0 0.009
GPTTW7 26/06/2014 Call 3.300 0.545 0.545 0.000   0 0.545
GPTTX7 26/06/2014 Put 3.300 0.015 0.015 0.000   250 0.015
GPTTY7 26/06/2014 Call 3.400 0.450 0.450 0.000   0 0.450
GPTTZ7 26/06/2014 Put 3.400 0.020 0.020 0.000   410 0.020
GPTUG9 26/06/2014 Call 3.410 0.335 0.335 0.000   0 0.335
GPTUF9 26/06/2014 Put 3.410 0.025 0.025 0.000   288 0.025
GPTD78 26/06/2014 Call 3.500 0.350 0.350 0.000   1,032 0.350
GPTD88 26/06/2014 Put 3.500 0.035 0.035 0.000   3,258 0.035
GPTUH9 26/06/2014 Call 3.510 0.245 0.245 0.000   0 0.245
GPTUI9 26/06/2014 Put 3.510 0.035 0.035 0.000   469 0.035
GPTL28 26/06/2014 Call 3.600 0.260 0.260 0.000   3,630 0.260
GPTL38 26/06/2014 Put 3.600 0.055 0.055 0.000   575 0.055
GPTUK9 26/06/2014 Call 3.610 0.170 0.170 0.000   0 0.170
GPTUJ9 26/06/2014 Put 3.610 0.060 0.060 0.000   150 0.060
GPTJX9 26/06/2014 Call 3.700 0.185 0.185 0.000   7,605 0.185
GPTJY9 26/06/2014 Put 3.700 0.090 0.090 0.000   130 0.090
GPTKZ8 26/06/2014 Call 3.800 0.120 0.120 0.120 150 2,999 0.120
GPTL18 26/06/2014 Put 3.800 0.140 0.140 0.000   732 0.140
GPTJV9 26/06/2014 Call 3.900 0.075 0.075 0.000   500 0.075
GPTJW9 26/06/2014 Put 3.900 0.205 0.205 0.000   300 0.205
GPTKX8 26/06/2014 Call 4.000 0.045 0.045 0.000   429 0.045
GPTKY8 26/06/2014 Put 4.000 0.285 0.285 0.000   300 0.285
GPTJT9 26/06/2014 Call 4.100 0.025 0.025 0.000   427 0.025
GPTJU9 26/06/2014 Put 4.100 0.375 0.375 0.000   425 0.375
GPTM28 26/06/2014 Call 4.200 0.015 0.015 0.000   0 0.015
GPTM38 26/06/2014 Put 4.200 0.470 0.470 0.000   300 0.470
GPTJP9 26/06/2014 Call 4.300 0.008 0.008 0.000   250 0.008
GPTJQ9 26/06/2014 Put 4.300 0.565 0.565 0.000   350 0.565
GPTQB8 26/06/2014 Call 4.400 0.004 0.004 0.000   0 0.004
GPTQC8 26/06/2014 Put 4.400 0.660 0.660 0.000   0 0.660
GPTJR9 26/06/2014 Call 4.500 0.002 0.002 0.000   0 0.002
GPTJS9 26/06/2014 Put 4.500 0.760 0.760 0.000   0 0.760
GPTW48 26/06/2014 Call 4.600 0.001 0.001 0.000   0 0.001
GPTW58 26/06/2014 Put 4.600 0.855 0.855 0.000   0 0.855
GPTBL9 26/06/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBM9 26/06/2014 Put 4.800 1.055 1.055 0.000   0 1.055
GPTFF9 26/06/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFG9 26/06/2014 Put 5.000 1.255 1.255 0.000   0 1.255
GPTWT9 24/07/2014 Call 0.010 3.735 3.735 0.000   0 3.735
GPTVY9 24/07/2014 Call 2.900 0.945 0.945 0.000   0 0.945
GPTVZ9 24/07/2014 Put 2.900 0.003 0.003 0.000   0 0.003
GPTW19 24/07/2014 Call 3.000 0.845 0.845 0.000   0 0.845
GPTW29 24/07/2014 Put 3.000 0.005 0.005 0.000   0 0.005
GPTY69 24/07/2014 Call 3.010 0.730 0.730 0.000   0 0.730
GPTY59 24/07/2014 Put 3.010 0.006 0.006 0.000   0 0.006
GPTW39 24/07/2014 Call 3.100 0.745 0.745 0.000   0 0.745
GPTW49 24/07/2014 Put 3.100 0.009 0.009 0.000   0 0.009
GPTY79 24/07/2014 Call 3.110 0.635 0.635 0.000   0 0.635
GPTY89 24/07/2014 Put 3.110 0.010 0.010 0.000   0 0.010
GPTW59 24/07/2014 Call 3.200 0.645 0.645 0.000   0 0.645
GPTW69 24/07/2014 Put 3.200 0.015 0.015 0.000   0 0.015
GPTW79 24/07/2014 Call 3.300 0.545 0.545 0.000   0 0.545
GPTW89 24/07/2014 Put 3.300 0.020 0.020 0.000   0 0.020
GPTYA9 24/07/2014 Call 3.310 0.435 0.435 0.000   0 0.435
GPTY99 24/07/2014 Put 3.310 0.020 0.020 0.000   0 0.020
GPTW99 24/07/2014 Call 3.400 0.450 0.450 0.000   0 0.450
GPTWA9 24/07/2014 Put 3.400 0.030 0.030 0.000   0 0.030
GPTYB9 24/07/2014 Call 3.410 0.345 0.345 0.000   0 0.345
GPTYC9 24/07/2014 Put 3.410 0.030 0.030 0.000   0 0.030
GPTWB9 24/07/2014 Call 3.500 0.350 0.350 0.000   0 0.350
GPTWC9 24/07/2014 Put 3.500 0.045 0.045 0.000   0 0.045
GPTYE9 24/07/2014 Call 3.510 0.260 0.260 0.000   0 0.260
GPTYD9 24/07/2014 Put 3.510 0.045 0.045 0.000   0 0.045
GPTWD9 24/07/2014 Call 3.600 0.265 0.265 0.000   0 0.265
GPTWE9 24/07/2014 Put 3.600 0.070 0.070 0.000   0 0.070
GPTYF9 24/07/2014 Call 3.610 0.190 0.190 0.000   0 0.190
GPTYG9 24/07/2014 Put 3.610 0.070 0.070 0.000   0 0.070
GPTWF9 24/07/2014 Call 3.700 0.190 0.190 0.000   0 0.190
GPTWG9 24/07/2014 Put 3.700 0.105 0.105 0.000   0 0.105
GPTYI9 24/07/2014 Call 3.710 0.135 0.135 0.000   0 0.135
GPTYH9 24/07/2014 Put 3.710 0.105 0.105 0.000   0 0.105
GPTWH9 24/07/2014 Call 3.800 0.130 0.130 0.000   0 0.130
GPTWI9 24/07/2014 Put 3.800 0.155 0.155 0.000   0 0.155
GPTYJ9 24/07/2014 Call 3.810 0.090 0.090 0.000   0 0.090
GPTYK9 24/07/2014 Put 3.810 0.155 0.155 0.000   0 0.155
GPTWJ9 24/07/2014 Call 3.900 0.085 0.085 0.000 2,500 2,500 0.085
GPTWK9 24/07/2014 Put 3.900 0.215 0.215 0.000   0 0.215
GPTYM9 24/07/2014 Call 3.910 0.060 0.060 0.000   0 0.060
GPTYL9 24/07/2014 Put 3.910 0.220 0.220 0.000   0 0.220
GPTWL9 24/07/2014 Call 4.000 0.050 0.050 0.000   0 0.050
GPTWM9 24/07/2014 Put 4.000 0.295 0.295 0.000   0 0.295
GPTWN9 24/07/2014 Call 4.100 0.035 0.035 0.000   0 0.035
GPTWO9 24/07/2014 Put 4.100 0.380 0.380 0.000   0 0.380
GPTWP9 24/07/2014 Call 4.200 0.020 0.020 0.000   0 0.020
GPTWQ9 24/07/2014 Put 4.200 0.470 0.470 0.000   0 0.470
GPTWR9 24/07/2014 Call 4.300 0.015 0.015 0.000   0 0.015
GPTWS9 24/07/2014 Put 4.300 0.565 0.565 0.000   0 0.565
GPTWU9 24/07/2014 Call 4.400 0.010 0.010 0.000   0 0.010
GPTWV9 24/07/2014 Put 4.400 0.660 0.660 0.000   0 0.660
GPTXY9 24/07/2014 Call 4.500 0.006 0.006 0.000   0 0.006
GPTXZ9 24/07/2014 Put 4.500 0.760 0.760 0.000   0 0.760
GPTXU9 28/08/2014 Call 0.010 3.745 3.745 0.000   0 3.745
GPTZP9 28/08/2014 Call 2.900 0.945 0.945 0.000   0 0.945
GPTZQ9 28/08/2014 Put 2.900 0.006 0.006 0.000   0 0.006
GPTXD9 28/08/2014 Call 3.000 0.845 0.845 0.000   0 0.845
GPTXF9 28/08/2014 Put 3.000 0.010 0.010 0.000   0 0.010
GPTYO9 28/08/2014 Call 3.010 0.745 0.745 0.000   0 0.745
GPTYN9 28/08/2014 Put 3.010 0.010 0.010 0.000   0 0.010
GPTXG9 28/08/2014 Call 3.100 0.745 0.745 0.000   0 0.745
GPTXH9 28/08/2014 Put 3.100 0.015 0.015 0.000   0 0.015
GPTYP9 28/08/2014 Call 3.110 0.650 0.650 0.000   0 0.650
GPTYQ9 28/08/2014 Put 3.110 0.015 0.015 0.000   0 0.015
GPTX79 28/08/2014 Call 3.200 0.650 0.650 0.000   0 0.650
GPTX89 28/08/2014 Put 3.200 0.020 0.020 0.000   0 0.020
GPTXI9 28/08/2014 Call 3.300 0.550 0.550 0.000   0 0.550
GPTXJ9 28/08/2014 Put 3.300 0.030 0.030 0.000   0 0.030
GPTYS9 28/08/2014 Call 3.310 0.460 0.460 0.000   0 0.460
GPTYR9 28/08/2014 Put 3.310 0.030 0.030 0.000   0 0.030
GPTXB9 28/08/2014 Call 3.400 0.450 0.450 0.000   0 0.450
GPTXC9 28/08/2014 Put 3.400 0.040 0.040 0.000   0 0.040
GPTYT9 28/08/2014 Call 3.410 0.375 0.375 0.000   0 0.375
GPTYU9 28/08/2014 Put 3.410 0.040 0.040 0.000   0 0.040
GPTXS9 28/08/2014 Call 3.500 0.360 0.360 0.000   0 0.360
GPTXT9 28/08/2014 Put 3.500 0.060 0.060 0.000   0 0.060
GPTYW9 28/08/2014 Call 3.510 0.290 0.290 0.000   0 0.290
GPTYV9 28/08/2014 Put 3.510 0.060 0.060 0.000   0 0.060
GPTX99 28/08/2014 Call 3.600 0.275 0.275 0.000   0 0.275
GPTXA9 28/08/2014 Put 3.600 0.085 0.085 0.000   0 0.085
GPTYX9 28/08/2014 Call 3.610 0.225 0.225 0.000   0 0.225
GPTYZ9 28/08/2014 Put 3.610 0.090 0.090 0.000   0 0.090
GPTXQ9 28/08/2014 Call 3.700 0.200 0.200 0.000   0 0.200
GPTXR9 28/08/2014 Put 3.700 0.125 0.125 0.000   0 0.125
GPTZ29 28/08/2014 Call 3.710 0.165 0.165 0.000   0 0.165
GPTZ19 28/08/2014 Put 3.710 0.125 0.125 0.000   0 0.125
GPTX39 28/08/2014 Call 3.800 0.145 0.145 0.000   0 0.145
GPTX49 28/08/2014 Put 3.800 0.170 0.170 0.000   0 0.170
GPTZ39 28/08/2014 Call 3.810 0.120 0.120 0.000   0 0.120
GPTZ49 28/08/2014 Put 3.810 0.175 0.175 0.000   0 0.175
GPTXO9 28/08/2014 Call 3.900 0.095 0.095 0.000   0 0.095
GPTXP9 28/08/2014 Put 3.900 0.235 0.235 0.000   0 0.235
GPTZ69 28/08/2014 Call 3.910 0.085 0.085 0.000   0 0.085
GPTZ59 28/08/2014 Put 3.910 0.235 0.235 0.000   0 0.235
GPTWY9 28/08/2014 Call 4.000 0.065 0.065 0.000   0 0.065
GPTWZ9 28/08/2014 Put 4.000 0.305 0.305 0.000   0 0.305
GPTXK9 28/08/2014 Call 4.100 0.040 0.040 0.000   0 0.040
GPTXL9 28/08/2014 Put 4.100 0.390 0.390 0.000   0 0.390
GPTX19 28/08/2014 Call 4.200 0.030 0.030 0.000   0 0.030
GPTX29 28/08/2014 Put 4.200 0.480 0.480 0.000   0 0.480
GPTXM9 28/08/2014 Call 4.300 0.020 0.020 0.000   0 0.020
GPTXN9 28/08/2014 Put 4.300 0.570 0.570 0.000   0 0.570
GPTX59 28/08/2014 Call 4.400 0.010 0.010 0.000   0 0.010
GPTX69 28/08/2014 Put 4.400 0.665 0.665 0.000   0 0.665
GPTY19 28/08/2014 Call 4.500 0.008 0.008 0.000   0 0.008
GPTY29 28/08/2014 Put 4.500 0.760 0.760 0.000   0 0.760
GPTRW8 25/09/2014 Call 0.010 3.755 3.755 0.000   0 3.755
GPTSE8 25/09/2014 Call 2.600 1.245 1.245 0.000   0 1.245
GPTSF8 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.001
GPTSP9 25/09/2014 Call 2.700 1.145 1.145 0.000   0 1.145
GPTSQ9 25/09/2014 Put 2.700 0.003 0.003 0.000   0 0.003
GPTUM9 25/09/2014 Call 2.710 1.045 1.045 0.000   0 1.045
GPTUL9 25/09/2014 Put 2.710 0.003 0.003 0.000   0 0.003
GPTSI8 25/09/2014 Call 2.800 1.045 1.045 0.000   0 1.045
GPTSJ8 25/09/2014 Put 2.800 0.005 0.005 0.000   0 0.005
GPTNS9 25/09/2014 Call 2.900 0.945 0.945 0.000   0 0.945
GPTNT9 25/09/2014 Put 2.900 0.008 0.008 0.000   0 0.008
GPTUN9 25/09/2014 Call 2.910 0.855 0.855 0.000   200 0.855
GPTUO9 25/09/2014 Put 2.910 0.009 0.009 0.000   0 0.009
GPTSC8 25/09/2014 Call 3.000 0.845 0.845 0.000   0 0.845
GPTSD8 25/09/2014 Put 3.000 0.015 0.015 0.000   0 0.015
GPTUQ9 25/09/2014 Call 3.010 0.760 0.760 0.000   2,200 0.760
GPTUP9 25/09/2014 Put 3.010 0.015 0.015 0.000   0 0.015
GPTNO9 25/09/2014 Call 3.100 0.750 0.750 0.000   0 0.750
GPTNP9 25/09/2014 Put 3.100 0.020 0.020 0.000   0 0.020
GPTUR9 25/09/2014 Call 3.110 0.670 0.670 0.000   0 0.670
GPTUS9 25/09/2014 Put 3.110 0.020 0.020 0.000   0 0.020
GPTSM8 25/09/2014 Call 3.200 0.650 0.650 0.000   0 0.650
GPTSN8 25/09/2014 Put 3.200 0.030 0.030 0.000   0 0.030
GPTUU9 25/09/2014 Call 3.210 0.580 0.580 0.000   2,000 0.580
GPTUT9 25/09/2014 Put 3.210 0.030 0.030 0.000   0 0.030
GPTNM9 25/09/2014 Call 3.300 0.555 0.555 0.000   0 0.555
GPTNN9 25/09/2014 Put 3.300 0.040 0.040 0.000   0 0.040
GPTSK8 25/09/2014 Call 3.400 0.465 0.465 0.000   0 0.465
GPTSL8 25/09/2014 Put 3.400 0.055 0.055 0.000   30 0.055
GPTUV9 25/09/2014 Call 3.410 0.410 0.410 0.000   0 0.410
GPTUW9 25/09/2014 Put 3.410 0.055 0.055 0.000   0 0.055
GPTNQ9 25/09/2014 Call 3.500 0.375 0.375 0.000   0 0.375
GPTNR9 25/09/2014 Put 3.500 0.070 0.070 0.000   0 0.070
GPTUY9 25/09/2014 Call 3.510 0.330 0.330 0.000   0 0.330
GPTUX9 25/09/2014 Put 3.510 0.075 0.075 0.000   0 0.075
GPTSG8 25/09/2014 Call 3.600 0.295 0.295 0.000   0 0.295
GPTSH8 25/09/2014 Put 3.600 0.100 0.100 0.000   1,030 0.100
GPTUZ9 25/09/2014 Call 3.610 0.260 0.260 0.000   0 0.260
GPTV19 25/09/2014 Put 3.610 0.100 0.100 0.000   0 0.100
GPTNU9 25/09/2014 Call 3.700 0.220 0.220 0.000   1,000 0.220
GPTNV9 25/09/2014 Put 3.700 0.135 0.135 0.000   30 0.135
GPTSS8 25/09/2014 Call 3.800 0.160 0.160 0.000   160 0.160
GPTST8 25/09/2014 Put 3.800 0.180 0.180 0.000   0 0.180
GPTNW9 25/09/2014 Call 3.900 0.115 0.115 0.000   0 0.115
GPTNX9 25/09/2014 Put 3.900 0.240 0.240 0.000   0 0.240
GPTSQ8 25/09/2014 Call 4.000 0.080 0.080 0.075 190 190 0.080
GPTSR8 25/09/2014 Put 4.000 0.310 0.310 0.000   0 0.310
GPTNY9 25/09/2014 Call 4.100 0.055 0.055 0.000   0 0.055
GPTNZ9 25/09/2014 Put 4.100 0.390 0.390 0.000   0 0.390
GPTSO8 25/09/2014 Call 4.200 0.040 0.040 0.000   0 0.040
GPTSP8 25/09/2014 Put 4.200 0.475 0.475 0.000   0 0.475
GPTQ29 25/09/2014 Call 4.300 0.025 0.025 0.000   0 0.025
GPTQ39 25/09/2014 Put 4.300 0.570 0.570 0.000   0 0.570
GPTSV8 25/09/2014 Call 4.400 0.020 0.020 0.000   0 0.020
GPTSW8 25/09/2014 Put 4.400 0.665 0.665 0.000   0 0.665
GPTR69 25/09/2014 Call 4.500 0.015 0.015 0.000   0 0.015
GPTR79 25/09/2014 Put 4.500 0.760 0.760 0.000   0 0.760
GPTW68 25/09/2014 Call 4.600 0.010 0.010 0.000   0 0.010
GPTW78 25/09/2014 Put 4.600 0.860 0.860 0.000   0 0.860
GPTBO9 25/09/2014 Call 4.800 0.004 0.004 0.000   0 0.004
GPTBP9 25/09/2014 Put 4.800 1.055 1.055 0.000   0 1.055
GPTFH9 25/09/2014 Call 5.000 0.002 0.002 0.000   0 0.002
GPTFI9 25/09/2014 Put 5.000 1.255 1.255 0.000   0 1.255
GPTY77 18/12/2014 Call 0.010 3.780 3.780 0.000   0 3.780
GPTL68 18/12/2014 Call 2.400 1.440 1.440 0.000   0 1.440
GPTL78 18/12/2014 Put 2.400 0.002 0.002 0.000   0 0.002
GPTL88 18/12/2014 Call 2.600 1.245 1.245 0.000   0 1.245
GPTL98 18/12/2014 Put 2.600 0.006 0.006 0.000   0 0.006
GPTVQ9 18/12/2014 Call 2.700 1.145 1.145 0.000   0 1.145
GPTVR9 18/12/2014 Put 2.700 0.010 0.010 0.000   0 0.010
GPTYP7 18/12/2014 Call 2.800 1.045 1.045 0.000   0 1.045
GPTYQ7 18/12/2014 Put 2.800 0.015 0.015 0.000   0 0.015
GPTY87 18/12/2014 Call 2.900 0.945 0.945 0.000   0 0.945
GPTY97 18/12/2014 Put 2.900 0.020 0.020 0.000   0 0.020
GPTXV7 18/12/2014 Call 3.000 0.845 0.845 0.000   0 0.845
GPTXW7 18/12/2014 Put 3.000 0.025 0.025 0.000   1,000 0.025
GPTZ79 18/12/2014 Call 3.010 0.785 0.785 0.000   0 0.785
GPTZ89 18/12/2014 Put 3.010 0.030 0.030 0.000   0 0.030
GPTXY7 18/12/2014 Call 3.100 0.750 0.750 0.000   0 0.750
GPTXZ7 18/12/2014 Put 3.100 0.035 0.035 0.000   30 0.035
GPTZA9 18/12/2014 Call 3.110 0.700 0.700 0.000   0 0.700
GPTZ99 18/12/2014 Put 3.110 0.035 0.035 0.000   0 0.035
GPTY37 18/12/2014 Call 3.200 0.655 0.655 0.000   0 0.655
GPTY47 18/12/2014 Put 3.200 0.045 0.045 0.000   0 0.045
GPTY17 18/12/2014 Call 3.300 0.570 0.570 0.000   0 0.570
GPTY27 18/12/2014 Put 3.300 0.060 0.060 0.000   30 0.060
GPTZB9 18/12/2014 Call 3.310 0.535 0.535 0.000   0 0.535
GPTZC9 18/12/2014 Put 3.310 0.060 0.060 0.000   0 0.060
GPTY57 18/12/2014 Call 3.400 0.485 0.485 0.000   0 0.485
GPTY67 18/12/2014 Put 3.400 0.080 0.080 0.000   800 0.080
GPTZE9 18/12/2014 Call 3.410 0.460 0.460 0.000   0 0.460
GPTZD9 18/12/2014 Put 3.410 0.080 0.080 0.000   0 0.080
GPTD98 18/12/2014 Call 3.500 0.405 0.405 0.000   3,500 0.405
GPTDK8 18/12/2014 Put 3.500 0.105 0.105 0.000   3,150 0.105
GPTZF9 18/12/2014 Call 3.510 0.390 0.390 0.000   0 0.390
GPTZG9 18/12/2014 Put 3.510 0.105 0.105 0.000   0 0.105
GPTLA8 18/12/2014 Call 3.600 0.335 0.335 0.000   2,035 0.335
GPTLB8 18/12/2014 Put 3.600 0.135 0.135 0.000   600 0.135
GPTZI9 18/12/2014 Call 3.610 0.320 0.320 0.000   0 0.320
GPTZH9 18/12/2014 Put 3.610 0.135 0.135 0.000   1,000 0.135
GPTV69 18/12/2014 Call 3.700 0.270 0.270 0.000   3,150 0.270
GPTV79 18/12/2014 Put 3.700 0.170 0.170 0.000   0 0.170
GPTZJ9 18/12/2014 Call 3.710 0.265 0.265 0.000   0 0.265
GPTZK9 18/12/2014 Put 3.710 0.170 0.170 0.000   0 0.170
GPTLE8 18/12/2014 Call 3.800 0.220 0.220 0.000   30 0.220
GPTLF8 18/12/2014 Put 3.800 0.220 0.220 0.000   0 0.220
GPTZM9 18/12/2014 Call 3.810 0.210 0.210 0.000   0 0.210
GPTZL9 18/12/2014 Put 3.810 0.215 0.215 0.000   0 0.215
GPTV29 18/12/2014 Call 3.900 0.170 0.170 0.000   0 0.170
GPTV39 18/12/2014 Put 3.900 0.270 0.270 0.000   0 0.270
GPTZN9 18/12/2014 Call 3.910 0.165 0.165 0.000   0 0.165
GPTZO9 18/12/2014 Put 3.910 0.265 0.265 0.000   0 0.265
GPTLC8 18/12/2014 Call 4.000 0.130 0.130 0.000   0 0.130
GPTLD8 18/12/2014 Put 4.000 0.335 0.335 0.000   0 0.335
GPTZS9 18/12/2014 Call 4.010 0.130 0.130 0.000   0 0.130
GPTZR9 18/12/2014 Put 4.010 0.325 0.325 0.000   0 0.325
GPTV49 18/12/2014 Call 4.100 0.100 0.100 0.000   0 0.100
GPTV59 18/12/2014 Put 4.100 0.405 0.405 0.000   0 0.405
GPTZT9 18/12/2014 Call 4.110 0.095 0.095 0.000   0 0.095
GPTZU9 18/12/2014 Put 4.110 0.390 0.390 0.000   0 0.390
GPTM48 18/12/2014 Call 4.200 0.075 0.075 0.000   0 0.075
GPTM58 18/12/2014 Put 4.200 0.480 0.480 0.000   0 0.480
GPTZW9 18/12/2014 Call 4.210 0.075 0.075 0.000   0 0.075
GPTZV9 18/12/2014 Put 4.210 0.460 0.460 0.000   0 0.460
GPTVU9 18/12/2014 Call 4.300 0.055 0.055 0.000   0 0.055
GPTVV9 18/12/2014 Put 4.300 0.570 0.570 0.000   0 0.570
GPTZX9 18/12/2014 Call 4.310 0.055 0.055 0.000   0 0.055
GPTZY9 18/12/2014 Put 4.310 0.540 0.540 0.000   0 0.540
GPTQD8 18/12/2014 Call 4.400 0.040 0.040 0.000   0 0.040
GPTQE8 18/12/2014 Put 4.400 0.660 0.660 0.000   0 0.660
GPTB27 18/12/2014 Call 4.410 0.040 0.040 0.000   0 0.040
GPTB17 18/12/2014 Put 4.410 0.630 0.630 0.000   0 0.630
GPTY39 18/12/2014 Call 4.500 0.035 0.035 0.000   0 0.035
GPTY49 18/12/2014 Put 4.500 0.760 0.760 0.000   0 0.760
GPTW88 18/12/2014 Call 4.600 0.025 0.025 0.000   0 0.025
GPTW98 18/12/2014 Put 4.600 0.855 0.855 0.000   0 0.855
GPTBQ9 18/12/2014 Call 4.800 0.015 0.015 0.000   0 0.015
GPTBR9 18/12/2014 Put 4.800 1.055 1.055 0.000   0 1.055
GPTFJ9 18/12/2014 Call 5.000 0.009 0.009 0.000   0 0.009
GPTFK9 18/12/2014 Put 5.000 1.255 1.255 0.000   0 1.255
GPTBP7 26/03/2015 Call 0.010 3.690 3.690 0.000   0 3.690
GPTPT9 26/03/2015 Call 2.600 1.245 1.245 0.000   0 1.245
GPTPU9 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.025
GPTKK9 26/03/2015 Call 2.800 1.045 1.045 0.000   0 1.045
GPTKL9 26/03/2015 Put 2.800 0.035 0.035 0.000   0 0.035
GPTBG7 26/03/2015 Call 2.900 0.945 0.945 0.000   0 0.945
GPTBH7 26/03/2015 Put 2.900 0.040 0.040 0.000   0 0.040
GPTD59 26/03/2015 Call 3.000 0.845 0.845 0.000   0 0.845
GPTD69 26/03/2015 Put 3.000 0.050 0.050 0.000   0 0.050
GPTB57 26/03/2015 Call 3.100 0.750 0.750 0.000   0 0.750
GPTB67 26/03/2015 Put 3.100 0.060 0.060 0.000   0 0.060
GPTCY9 26/03/2015 Call 3.200 0.660 0.660 0.000   0 0.660
GPTCZ9 26/03/2015 Put 3.200 0.075 0.075 0.000   0 0.075
GPTB37 26/03/2015 Call 3.300 0.570 0.570 0.000   0 0.570
GPTB47 26/03/2015 Put 3.300 0.100 0.100 0.000   0 0.100
GPTCW9 26/03/2015 Call 3.400 0.490 0.490 0.000   0 0.490
GPTCX9 26/03/2015 Put 3.400 0.120 0.120 0.000   0 0.120
GPTB77 26/03/2015 Call 3.500 0.415 0.415 0.000   0 0.415
GPTB87 26/03/2015 Put 3.500 0.150 0.150 0.000   0 0.150
GPTD19 26/03/2015 Call 3.600 0.345 0.345 0.000   0 0.345
GPTD29 26/03/2015 Put 3.600 0.190 0.190 0.000   200 0.190
GPTBI7 26/03/2015 Call 3.700 0.285 0.285 0.000   0 0.285
GPTBJ7 26/03/2015 Put 3.700 0.230 0.230 0.000   0 0.230
GPTD39 26/03/2015 Call 3.800 0.230 0.230 0.000   0 0.230
GPTD49 26/03/2015 Put 3.800 0.280 0.280 0.000   0 0.280
GPTB97 26/03/2015 Call 3.900 0.185 0.185 0.000   0 0.185
GPTBF7 26/03/2015 Put 3.900 0.340 0.340 0.000   0 0.340
GPTD79 26/03/2015 Call 4.000 0.145 0.145 0.000   0 0.145
GPTD89 26/03/2015 Put 4.000 0.400 0.400 0.000   0 0.400
GPTC27 26/03/2015 Call 4.010 0.135 0.135 0.000   0 0.135
GPTC17 26/03/2015 Put 4.010 0.395 0.395 0.000   0 0.395
GPTBK7 26/03/2015 Call 4.100 0.115 0.115 0.000   0 0.115
GPTBL7 26/03/2015 Put 4.100 0.470 0.470 0.000   0 0.470
GPTBQ7 26/03/2015 Call 4.110 0.105 0.105 0.000   0 0.105
GPTBR7 26/03/2015 Put 4.110 0.465 0.465 0.000   0 0.465
GPTDL9 26/03/2015 Call 4.200 0.090 0.090 0.000   0 0.090
GPTDM9 26/03/2015 Put 4.200 0.545 0.545 0.000   0 0.545
GPTBT7 26/03/2015 Call 4.210 0.085 0.085 0.000   0 0.085
GPTBS7 26/03/2015 Put 4.210 0.535 0.535 0.000   0 0.535
GPTBM7 26/03/2015 Call 4.300 0.070 0.070 0.000   0 0.070
GPTBO7 26/03/2015 Put 4.300 0.625 0.625 0.000   0 0.625
GPTBU7 26/03/2015 Call 4.310 0.065 0.065 0.000   0 0.065
GPTBV7 26/03/2015 Put 4.310 0.615 0.615 0.000   0 0.615
GPTDN9 26/03/2015 Call 4.400 0.055 0.055 0.000   0 0.055
GPTDO9 26/03/2015 Put 4.400 0.715 0.715 0.000   0 0.715
GPTBX7 26/03/2015 Call 4.410 0.050 0.050 0.000   0 0.050
GPTBW7 26/03/2015 Put 4.410 0.700 0.700 0.000   0 0.700
GPTC37 26/03/2015 Call 4.500 0.045 0.045 0.000   0 0.045
GPTC47 26/03/2015 Put 4.500 0.805 0.805 0.000   0 0.805
GPTBY7 26/03/2015 Call 4.510 0.040 0.040 0.000   0 0.040
GPTBZ7 26/03/2015 Put 4.510 0.790 0.790 0.000   0 0.790
GPTD99 26/03/2015 Call 4.600 0.035 0.035 0.000   0 0.035
GPTDK9 26/03/2015 Put 4.600 0.900 0.900 0.000   0 0.900
GPTDR9 26/03/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTDS9 26/03/2015 Put 4.800 1.095 1.095 0.000   0 1.095
GPTFL9 26/03/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTFM9 26/03/2015 Put 5.000 1.290 1.290 0.000   0 1.290
GPTMS8 25/06/2015 Call 0.010 3.715 3.715 0.000   0 3.715
GPTMC8 25/06/2015 Call 2.400 1.440 1.440 0.000   0 1.440
GPTMD8 25/06/2015 Put 2.400 0.002 0.002 0.000   0 0.002
GPTMQ8 25/06/2015 Call 2.600 1.245 1.245 0.000   0 1.245
GPTMR8 25/06/2015 Put 2.600 0.008 0.008 0.000   0 0.008
GPTMO8 25/06/2015 Call 2.800 1.045 1.045 0.000   0 1.045
GPTMP8 25/06/2015 Put 2.800 0.020 0.020 0.000   0 0.020
GPTMK8 25/06/2015 Call 3.000 0.845 0.845 0.000   0 0.845
GPTML8 25/06/2015 Put 3.000 0.045 0.045 0.000   0 0.045
GPTMA8 25/06/2015 Call 3.200 0.645 0.645 0.000   0 0.645
GPTMB8 25/06/2015 Put 3.200 0.085 0.085 0.000   0 0.085
GPTME8 25/06/2015 Call 3.400 0.450 0.450 0.000   0 0.450
GPTMF8 25/06/2015 Put 3.400 0.145 0.145 0.000   0 0.145
GPTMG8 25/06/2015 Call 3.600 0.290 0.290 0.000   0 0.290
GPTMH8 25/06/2015 Put 3.600 0.230 0.230 0.000   0 0.230
GPTMI8 25/06/2015 Call 3.800 0.175 0.175 0.000   0 0.175
GPTMJ8 25/06/2015 Put 3.800 0.335 0.335 0.000   0 0.335
GPTMM8 25/06/2015 Call 4.000 0.100 0.100 0.000   0 0.100
GPTMN8 25/06/2015 Put 4.000 0.460 0.460 0.000   0 0.460
GPTMT8 25/06/2015 Call 4.200 0.055 0.055 0.000   0 0.055
GPTMU8 25/06/2015 Put 4.200 0.610 0.610 0.000   0 0.610
GPTQF8 25/06/2015 Call 4.400 0.030 0.030 0.000   0 0.030
GPTQG8 25/06/2015 Put 4.400 0.770 0.770 0.000   0 0.770
GPTWA8 25/06/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTWB8 25/06/2015 Put 4.600 0.940 0.940 0.000   0 0.940
GPTBS9 25/06/2015 Call 4.800 0.007 0.007 0.000   0 0.007
GPTBT9 25/06/2015 Put 4.800 1.120 1.120 0.000   0 1.120
GPTFN9 25/06/2015 Call 5.000 0.003 0.003 0.000   0 0.003
GPTFO9 25/06/2015 Put 5.000 1.305 1.305 0.000   0 1.305
GPTPV9 24/09/2015 Call 2.600 1.240 1.240 0.000   0 1.240
GPTPW9 24/09/2015 Put 2.600 0.009 0.009 0.000   0 0.009
GPTP19 24/09/2015 Call 2.800 1.045 1.045 0.000   0 1.045
GPTP29 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
GPTP79 24/09/2015 Call 3.000 0.845 0.845 0.000   0 0.845
GPTP89 24/09/2015 Put 3.000 0.050 0.050 0.000   0 0.050
GPTP99 24/09/2015 Call 3.200 0.645 0.645 0.000   0 0.645
GPTPK9 24/09/2015 Put 3.200 0.095 0.095 0.000   0 0.095
GPTPN9 24/09/2015 Call 3.400 0.465 0.465 0.000   0 0.465
GPTPO9 24/09/2015 Put 3.400 0.160 0.160 0.000   0 0.160
GPTPL9 24/09/2015 Call 3.600 0.320 0.320 0.000   0 0.320
GPTPM9 24/09/2015 Put 3.600 0.250 0.250 0.000   0 0.250
GPTP39 24/09/2015 Call 3.800 0.220 0.220 0.000   0 0.220
GPTP49 24/09/2015 Put 3.800 0.365 0.365 0.000   0 0.365
GPTP59 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.145
GPTP69 24/09/2015 Put 4.000 0.495 0.495 0.000   0 0.495
GPTPP9 24/09/2015 Call 4.200 0.095 0.095 0.000   0 0.095
GPTPQ9 24/09/2015 Put 4.200 0.645 0.645 0.000   0 0.645
GPTPR9 24/09/2015 Call 4.400 0.060 0.060 0.000   0 0.060
GPTPS9 24/09/2015 Put 4.400 0.810 0.810 0.000   0 0.810
GPTQ49 24/09/2015 Call 4.600 0.035 0.035 0.000   0 0.035
GPTQ59 24/09/2015 Put 4.600 0.980 0.980 0.000   0 0.980
GPTPX9 17/12/2015 Call 2.600 1.245 1.245 0.000   0 1.245
GPTPY9 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.015
GPTVZ8 17/12/2015 Call 2.800 1.045 1.045 0.000   0 1.045
GPTW18 17/12/2015 Put 2.800 0.030 0.030 0.000   0 0.030
GPTVT8 17/12/2015 Call 3.000 0.845 0.845 0.000   0 0.845
GPTVU8 17/12/2015 Put 3.000 0.060 0.060 0.000   0 0.060
GPTVJ8 17/12/2015 Call 3.200 0.650 0.650 0.000   0 0.650
GPTVK8 17/12/2015 Put 3.200 0.110 0.110 0.000   0 0.110
GPTVL8 17/12/2015 Call 3.400 0.485 0.485 0.000   0 0.485
GPTVM8 17/12/2015 Put 3.400 0.180 0.180 0.000   0 0.180
GPTVX8 17/12/2015 Call 3.600 0.355 0.355 0.000   0 0.355
GPTVY8 17/12/2015 Put 3.600 0.270 0.270 0.000   0 0.270
GPTVR8 17/12/2015 Call 3.800 0.255 0.255 0.000   0 0.255
GPTVS8 17/12/2015 Put 3.800 0.380 0.380 0.000   0 0.380
GPTVV8 17/12/2015 Call 4.000 0.185 0.185 0.000   0 0.185
GPTVW8 17/12/2015 Put 4.000 0.510 0.510 0.000   0 0.510
GPTVP8 17/12/2015 Call 4.200 0.130 0.130 0.000   0 0.130
GPTVQ8 17/12/2015 Put 4.200 0.660 0.660 0.000   0 0.660
GPTVN8 17/12/2015 Call 4.400 0.090 0.090 0.000   0 0.090
GPTVO8 17/12/2015 Put 4.400 0.820 0.820 0.000   0 0.820
GPTWC8 17/12/2015 Call 4.600 0.060 0.060 0.000   0 0.060
GPTWD8 17/12/2015 Put 4.600 0.990 0.990 0.000   0 0.990
GPTBU9 17/12/2015 Call 4.800 0.040 0.040 0.000   0 0.040
GPTBV9 17/12/2015 Put 4.800 1.165 1.165 0.000   0 1.165
GPTFP9 17/12/2015 Call 5.000 0.030 0.030 0.000   0 0.030
GPTFQ9 17/12/2015 Put 5.000 1.350 1.350 0.000   0 1.350
GPTPZ9 23/06/2016 Call 2.600 1.245 1.245 0.000   0 1.245
GPTQ19 23/06/2016 Put 2.600 0.045 0.045 0.000   0 0.045
GPTKM9 23/06/2016 Call 2.800 1.045 1.045 0.000   0 1.045
GPTKN9 23/06/2016 Put 2.800 0.080 0.080 0.000   0 0.080
GPTK29 23/06/2016 Call 3.000 0.855 0.855 0.000   0 0.855
GPTK39 23/06/2016 Put 3.000 0.130 0.130 0.000   0 0.130
GPTK49 23/06/2016 Call 3.200 0.690 0.690 0.000   0 0.690
GPTK59 23/06/2016 Put 3.200 0.195 0.195 0.000   0 0.195
GPTJZ9 23/06/2016 Call 3.400 0.555 0.555 0.000   0 0.555
GPTK19 23/06/2016 Put 3.400 0.280 0.280 0.000   0 0.280
GPTK69 23/06/2016 Call 3.600 0.445 0.445 0.000   0 0.445
GPTK79 23/06/2016 Put 3.600 0.380 0.380 0.000   0 0.380
GPTKE9 23/06/2016 Call 3.800 0.360 0.360 0.000   0 0.360
GPTKF9 23/06/2016 Put 3.800 0.495 0.495 0.000   0 0.495
GPTK89 23/06/2016 Call 4.000 0.290 0.290 0.000   0 0.290
GPTK99 23/06/2016 Put 4.000 0.620 0.620 0.000   0 0.620
GPTKG9 23/06/2016 Call 4.200 0.235 0.235 0.000   0 0.235
GPTKH9 23/06/2016 Put 4.200 0.760 0.760 0.000   0 0.760
GPTKA9 23/06/2016 Call 4.400 0.185 0.185 0.000   0 0.185
GPTKB9 23/06/2016 Put 4.400 0.915 0.915 0.000   0 0.915
GPTKC9 23/06/2016 Call 4.600 0.145 0.145 0.000   0 0.145
GPTKD9 23/06/2016 Put 4.600 1.070 1.070 0.000   0 1.070
GPTKI9 23/06/2016 Call 4.800 0.115 0.115 0.000   0 0.115
GPTKJ9 23/06/2016 Put 4.800 1.240 1.240 0.000   0 1.240
GPTVS9 22/12/2016 Call 2.600 1.240 1.240 0.000   0 1.240
GPTVT9 22/12/2016 Put 2.600 0.030 0.030 0.000   0 0.030
GPTVC9 22/12/2016 Call 2.800 1.045 1.045 0.000   0 1.045
GPTVD9 22/12/2016 Put 2.800 0.060 0.060 0.000   0 0.060
GPTVI9 22/12/2016 Call 3.000 0.845 0.845 0.000   0 0.845
GPTVJ9 22/12/2016 Put 3.000 0.100 0.100 0.000   0 0.100
GPTVM9 22/12/2016 Call 3.200 0.650 0.650 0.000   0 0.650
GPTVN9 22/12/2016 Put 3.200 0.165 0.165 0.000   0 0.165
GPTVO9 22/12/2016 Call 3.400 0.485 0.485 0.000   0 0.485
GPTVP9 22/12/2016 Put 3.400 0.245 0.245 0.000   0 0.245
GPTVE9 22/12/2016 Call 3.600 0.365 0.365 0.000   0 0.365
GPTVF9 22/12/2016 Put 3.600 0.345 0.345 0.000   0 0.345
GPTVG9 22/12/2016 Call 3.800 0.275 0.275 0.000   0 0.275
GPTVH9 22/12/2016 Put 3.800 0.465 0.465 0.000   0 0.465
GPTVK9 22/12/2016 Call 4.000 0.205 0.205 0.000   0 0.205
GPTVL9 22/12/2016 Put 4.000 0.600 0.600 0.000   0 0.600
GPTVA9 22/12/2016 Call 4.200 0.155 0.155 0.000   0 0.155
GPTVB9 22/12/2016 Put 4.200 0.745 0.745 0.000   0 0.745
GPTV89 22/12/2016 Call 4.400 0.115 0.115 0.000   0 0.115
GPTV99 22/12/2016 Put 4.400 0.900 0.900 0.000   0 0.900
GPTWW9 22/12/2016 Call 4.600 0.085 0.085 0.000   0 0.085
GPTWX9 22/12/2016 Put 4.600 1.065 1.065 0.000   0 1.065

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.