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 4.810 0.000 4.720 4.830 4.790 4.820 4.760 5,142,286 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTBP7 26/03/2015 Call 0.010 4.805 4.805 0.000   0 4.805
GPTPT9 26/03/2015 Call 2.600 2.215 2.215 0.000   0 2.215
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 2.015 2.015 0.000   0 2.015
GPTKL9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTBG7 26/03/2015 Call 2.900 1.915 1.915 0.000   0 1.915
GPTBH7 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.000
GPTD59 26/03/2015 Call 3.000 1.815 1.815 0.000   0 1.815
GPTD69 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTB57 26/03/2015 Call 3.100 1.715 1.715 0.000   0 1.715
GPTB67 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTCY9 26/03/2015 Call 3.200 1.615 1.615 0.000   0 1.615
GPTCZ9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTDM7 26/03/2015 Call 3.210 1.605 1.605 0.000   3,400 1.605
GPTDN7 26/03/2015 Put 3.210 0.000 0.000 0.000   0 0.000
GPTB37 26/03/2015 Call 3.300 1.515 1.515 0.000   0 1.515
GPTB47 26/03/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTDP7 26/03/2015 Call 3.310 1.505 1.505 0.000   0 1.505
GPTDO7 26/03/2015 Put 3.310 0.000 0.000 0.000   0 0.000
GPTCW9 26/03/2015 Call 3.400 1.415 1.415 0.000   0 1.415
GPTCX9 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTDQ7 26/03/2015 Call 3.410 1.405 1.405 0.000   2,000 1.405
GPTDR7 26/03/2015 Put 3.410 0.000 0.000 0.000   0 0.000
GPTB77 26/03/2015 Call 3.500 1.315 1.315 0.000   0 1.315
GPTB87 26/03/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTDT7 26/03/2015 Call 3.510 1.305 1.305 0.000   5,600 1.305
GPTDS7 26/03/2015 Put 3.510 0.000 0.000 0.000   0 0.000
GPTD19 26/03/2015 Call 3.600 1.215 1.215 0.000   0 1.215
GPTD29 26/03/2015 Put 3.600 0.000 0.000 0.000   200 0.000
GPTDU7 26/03/2015 Call 3.610 1.205 1.205 0.000   0 1.205
GPTDV7 26/03/2015 Put 3.610 0.000 0.000 0.000   0 0.000
GPTBI7 26/03/2015 Call 3.700 1.115 1.115 0.000   0 1.115
GPTBJ7 26/03/2015 Put 3.700 0.000 0.000 0.000   0 0.000
GPTD39 26/03/2015 Call 3.800 1.015 1.015 0.000   0 1.015
GPTD49 26/03/2015 Put 3.800 0.000 0.000 0.000   1,300 0.000
GPTB97 26/03/2015 Call 3.900 0.915 0.915 0.000   0 0.915
GPTBF7 26/03/2015 Put 3.900 0.000 0.000 0.000   2,000 0.000
GPTD79 26/03/2015 Call 4.000 0.815 0.815 0.000   0 0.815
GPTD89 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.000
GPTC27 26/03/2015 Call 4.010 0.805 0.805 0.000   2,000 0.805
GPTC17 26/03/2015 Put 4.010 0.000 0.000 0.000   0 0.000
GPTBK7 26/03/2015 Call 4.100 0.715 0.715 0.000   0 0.715
GPTBL7 26/03/2015 Put 4.100 0.000 0.000 0.000   0 0.000
GPTBQ7 26/03/2015 Call 4.110 0.705 0.705 0.000   150 0.705
GPTBR7 26/03/2015 Put 4.110 0.000 0.000 0.000   0 0.000
GPTDL9 26/03/2015 Call 4.200 0.615 0.615 0.000   0 0.615
GPTDM9 26/03/2015 Put 4.200 0.001 0.001 0.000   1,204 0.001
GPTBT7 26/03/2015 Call 4.210 0.605 0.605 0.000   1,000 0.605
GPTBS7 26/03/2015 Put 4.210 0.001 0.001 0.000   0 0.001
GPTBM7 26/03/2015 Call 4.300 0.515 0.515 0.000   0 0.515
GPTBO7 26/03/2015 Put 4.300 0.002 0.002 0.000   0 0.002
GPTBU7 26/03/2015 Call 4.310 0.505 0.505 0.000   0 0.505
GPTBV7 26/03/2015 Put 4.310 0.002 0.002 0.000   0 0.002
GPTDN9 26/03/2015 Call 4.400 0.415 0.415 0.000   0 0.415
GPTDO9 26/03/2015 Put 4.400 0.004 0.004 0.000   0 0.004
GPTBX7 26/03/2015 Call 4.410 0.405 0.405 0.000   58 0.405
GPTBW7 26/03/2015 Put 4.410 0.004 0.004 0.000   0 0.004
GPTC37 26/03/2015 Call 4.500 0.320 0.320 0.000   5,130 0.320
GPTC47 26/03/2015 Put 4.500 0.010 0.010 0.000   160 0.010
GPTBY7 26/03/2015 Call 4.510 0.310 0.310 0.000   0 0.310
GPTBZ7 26/03/2015 Put 4.510 0.010 0.010 0.000   0 0.010
GPTD99 26/03/2015 Call 4.600 0.225 0.225 0.000   0 0.225
GPTDK9 26/03/2015 Put 4.600 0.025 0.025 0.000   1,090 0.025
GPTEI7 26/03/2015 Call 4.700 0.145 0.145 0.000   2,095 0.145
GPTEJ7 26/03/2015 Put 4.700 0.045 0.045 0.000   0 0.045
GPTDR9 26/03/2015 Call 4.800 0.085 0.085 0.000   0 0.085
GPTDS9 26/03/2015 Put 4.800 0.085 0.085 0.000   328 0.085
GPTN67 26/03/2015 Call 4.900 0.045 0.045 0.000   0 0.045
GPTN77 26/03/2015 Put 4.900 0.145 0.145 0.000   0 0.145
GPTFL9 26/03/2015 Call 5.000 0.020 0.020 0.000   0 0.020
GPTFM9 26/03/2015 Put 5.000 0.215 0.215 0.000   0 0.215
GPTRK7 26/03/2015 Call 5.250 0.002 0.002 0.000   0 0.002
GPTRL7 26/03/2015 Put 5.250 0.445 0.445 0.000   0 0.445
GPTS17 26/03/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTS27 26/03/2015 Put 5.500 0.690 0.690 0.000   0 0.690
GPTTF7 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTG7 26/03/2015 Put 5.750 0.940 0.940 0.000   0 0.940
GPTTV7 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTTW7 26/03/2015 Put 6.000 1.190 1.190 0.000   0 1.190
GPTUK7 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUL7 26/03/2015 Put 6.250 1.440 1.440 0.000   0 1.440
GPTUI7 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUJ7 26/03/2015 Put 6.500 1.690 1.690 0.000   0 1.690
GPTMS7 23/04/2015 Call 0.010 4.815 4.815 0.000   0 4.815
GPTLX7 23/04/2015 Call 3.300 1.520 1.520 0.000   0 1.520
GPTLY7 23/04/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTLZ7 23/04/2015 Call 3.400 1.420 1.420 0.000   0 1.420
GPTM17 23/04/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTM27 23/04/2015 Call 3.500 1.320 1.320 0.000   0 1.320
GPTM37 23/04/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTM47 23/04/2015 Call 3.600 1.220 1.220 0.000   0 1.220
GPTM57 23/04/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTM67 23/04/2015 Call 3.700 1.120 1.120 0.000   0 1.120
GPTM77 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
GPTM87 23/04/2015 Call 3.800 1.020 1.020 0.000   0 1.020
GPTM97 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
GPTMA7 23/04/2015 Call 3.900 0.920 0.920 0.000   0 0.920
GPTMB7 23/04/2015 Put 3.900 0.001 0.001 0.000   0 0.001
GPTMC7 23/04/2015 Call 4.000 0.825 0.825 0.000   0 0.825
GPTMD7 23/04/2015 Put 4.000 0.001 0.001 0.000   0 0.001
GPTME7 23/04/2015 Call 4.100 0.725 0.725 0.000   0 0.725
GPTMF7 23/04/2015 Put 4.100 0.003 0.003 0.000   0 0.003
GPTMG7 23/04/2015 Call 4.200 0.625 0.625 0.000   0 0.625
GPTMH7 23/04/2015 Put 4.200 0.005 0.005 0.000   0 0.005
GPTMI7 23/04/2015 Call 4.300 0.525 0.525 0.000   0 0.525
GPTMJ7 23/04/2015 Put 4.300 0.010 0.010 0.000   0 0.010
GPTMK7 23/04/2015 Call 4.400 0.425 0.425 0.000   0 0.425
GPTML7 23/04/2015 Put 4.400 0.015 0.015 0.000   40 0.015
GPTMM7 23/04/2015 Call 4.500 0.330 0.330 0.000   0 0.330
GPTMN7 23/04/2015 Put 4.500 0.030 0.030 0.000   0 0.030
GPTMO7 23/04/2015 Call 4.600 0.245 0.245 0.000   0 0.245
GPTMP7 23/04/2015 Put 4.600 0.045 0.045 0.000   0 0.045
GPTMQ7 23/04/2015 Call 4.700 0.175 0.175 0.000   13,123 0.175
GPTMR7 23/04/2015 Put 4.700 0.070 0.070 0.000   0 0.070
GPTMT7 23/04/2015 Call 4.800 0.115 0.115 0.000   0 0.115
GPTMU7 23/04/2015 Put 4.800 0.115 0.115 0.000   0 0.115
GPTN87 23/04/2015 Call 4.900 0.075 0.075 0.000   0 0.075
GPTN97 23/04/2015 Put 4.900 0.170 0.170 0.000   0 0.170
GPTQ57 23/04/2015 Call 5.000 0.045 0.045 0.000   0 0.045
GPTQ67 23/04/2015 Put 5.000 0.240 0.240 0.000   0 0.240
GPTRM7 23/04/2015 Call 5.250 0.015 0.015 0.000   0 0.015
GPTRN7 23/04/2015 Put 5.250 0.455 0.455 0.000   0 0.455
GPTS37 23/04/2015 Call 5.500 0.003 0.003 0.000   0 0.003
GPTS47 23/04/2015 Put 5.500 0.690 0.690 0.000   0 0.690
GPTTH7 23/04/2015 Call 5.750 0.001 0.001 0.000   0 0.001
GPTTI7 23/04/2015 Put 5.750 0.940 0.940 0.000   0 0.940
GPTTX7 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTTY7 23/04/2015 Put 6.000 1.190 1.190 0.000   0 1.190
GPTUM7 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUN7 23/04/2015 Put 6.250 1.440 1.440 0.000   0 1.440
GPTUO7 23/04/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUP7 23/04/2015 Put 6.500 1.690 1.690 0.000   0 1.690
GPTPX7 28/05/2015 Call 0.010 4.825 4.825 0.000   0 4.825
GPTPY7 28/05/2015 Call 3.400 1.430 1.430 0.000   0 1.430
GPTPZ7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTPV7 28/05/2015 Call 3.500 1.330 1.330 0.000   0 1.330
GPTPW7 28/05/2015 Put 3.500 0.001 0.001 0.000   0 0.001
GPTP37 28/05/2015 Call 3.600 1.230 1.230 0.000   0 1.230
GPTP47 28/05/2015 Put 3.600 0.001 0.001 0.000   0 0.001
GPTPT7 28/05/2015 Call 3.700 1.130 1.130 0.000   0 1.130
GPTPU7 28/05/2015 Put 3.700 0.003 0.003 0.000   0 0.003
GPTNS7 28/05/2015 Call 3.800 1.030 1.030 0.000   0 1.030
GPTNT7 28/05/2015 Put 3.800 0.004 0.004 0.000   0 0.004
GPTP97 28/05/2015 Call 3.900 0.930 0.930 0.000   0 0.930
GPTPK7 28/05/2015 Put 3.900 0.007 0.007 0.000   0 0.007
GPTNW7 28/05/2015 Call 4.000 0.830 0.830 0.000   0 0.830
GPTNX7 28/05/2015 Put 4.000 0.010 0.010 0.000   0 0.010
GPTPP7 28/05/2015 Call 4.100 0.730 0.730 0.000   0 0.730
GPTPQ7 28/05/2015 Put 4.100 0.015 0.015 0.000   0 0.015
GPTP17 28/05/2015 Call 4.200 0.635 0.635 0.000   0 0.635
GPTP27 28/05/2015 Put 4.200 0.020 0.020 0.000   0 0.020
GPTPL7 28/05/2015 Call 4.300 0.535 0.535 0.000   0 0.535
GPTPM7 28/05/2015 Put 4.300 0.025 0.025 0.000   100 0.025
GPTP77 28/05/2015 Call 4.400 0.445 0.445 0.000   0 0.445
GPTP87 28/05/2015 Put 4.400 0.035 0.035 0.000   0 0.035
GPTPR7 28/05/2015 Call 4.500 0.360 0.360 0.000   0 0.360
GPTPS7 28/05/2015 Put 4.500 0.050 0.050 0.000   300 0.050
GPTNU7 28/05/2015 Call 4.600 0.280 0.280 0.000   0 0.280
GPTNV7 28/05/2015 Put 4.600 0.070 0.070 0.000   0 0.070
GPTPN7 28/05/2015 Call 4.700 0.215 0.215 0.000   7,880 0.215
GPTPO7 28/05/2015 Put 4.700 0.095 0.095 0.000   0 0.095
GPTP57 28/05/2015 Call 4.800 0.155 0.155 0.000   100 0.155
GPTP67 28/05/2015 Put 4.800 0.135 0.135 0.000   0 0.135
GPTNY7 28/05/2015 Call 4.900 0.110 0.110 0.000   0 0.110
GPTNZ7 28/05/2015 Put 4.900 0.190 0.190 0.000   0 0.190
GPTQ77 28/05/2015 Call 5.000 0.075 0.075 0.000   0 0.075
GPTQ87 28/05/2015 Put 5.000 0.255 0.255 0.000   0 0.255
GPTRO7 28/05/2015 Call 5.250 0.025 0.025 0.000   0 0.025
GPTRP7 28/05/2015 Put 5.250 0.455 0.455 0.000   0 0.455
GPTS57 28/05/2015 Call 5.500 0.007 0.007 0.000   0 0.007
GPTS67 28/05/2015 Put 5.500 0.690 0.690 0.000   0 0.690
GPTTJ7 28/05/2015 Call 5.750 0.002 0.002 0.000   0 0.002
GPTTK7 28/05/2015 Put 5.750 0.940 0.940 0.000   0 0.940
GPTTZ7 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU17 28/05/2015 Put 6.000 1.190 1.190 0.000   0 1.190
GPTUS7 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUT7 28/05/2015 Put 6.250 1.440 1.440 0.000   0 1.440
GPTUQ7 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUR7 28/05/2015 Put 6.500 1.690 1.690 0.000   0 1.690
GPTMS8 25/06/2015 Call 0.010 4.835 4.835 0.000   26,882 4.835
GPTMC8 25/06/2015 Call 2.400 2.425 2.425 0.000   0 2.425
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 2.230 2.230 0.000   0 2.230
GPTMR8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTMO8 25/06/2015 Call 2.800 2.030 2.030 0.000   0 2.030
GPTMP8 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTMK8 25/06/2015 Call 3.000 1.830 1.830 0.000   0 1.830
GPTML8 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTI17 25/06/2015 Call 3.100 1.730 1.730 0.000   0 1.730
GPTI27 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTMA8 25/06/2015 Call 3.200 1.635 1.635 0.000   0 1.635
GPTMB8 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTFP7 25/06/2015 Call 3.300 1.535 1.535 0.000   0 1.535
GPTFQ7 25/06/2015 Put 3.300 0.001 0.001 0.000   0 0.001
GPTME8 25/06/2015 Call 3.400 1.435 1.435 0.000   0 1.435
GPTMF8 25/06/2015 Put 3.400 0.001 0.001 0.000   0 0.001
GPTFT7 25/06/2015 Call 3.500 1.335 1.335 0.000   0 1.335
GPTFU7 25/06/2015 Put 3.500 0.002 0.002 0.000   0 0.002
GPTMG8 25/06/2015 Call 3.600 1.235 1.235 0.000   0 1.235
GPTMH8 25/06/2015 Put 3.600 0.003 0.003 0.000   1,000 0.003
GPTFR7 25/06/2015 Call 3.700 1.140 1.140 0.000   0 1.140
GPTFS7 25/06/2015 Put 3.700 0.004 0.004 0.000   850 0.004
GPTMI8 25/06/2015 Call 3.800 1.040 1.040 0.000   0 1.040
GPTMJ8 25/06/2015 Put 3.800 0.007 0.007 0.000   300 0.007
GPTFV7 25/06/2015 Call 3.900 0.940 0.940 0.000   0 0.940
GPTFW7 25/06/2015 Put 3.900 0.010 0.010 0.000   550 0.010
GPTMM8 25/06/2015 Call 4.000 0.845 0.845 0.000   0 0.845
GPTMN8 25/06/2015 Put 4.000 0.015 0.015 0.000   300 0.015
GPTG27 25/06/2015 Call 4.100 0.745 0.745 0.000   3,900 0.745
GPTG37 25/06/2015 Put 4.100 0.020 0.020 0.000   0 0.020
GPTMT8 25/06/2015 Call 4.200 0.650 0.650 0.000   0 0.650
GPTMU8 25/06/2015 Put 4.200 0.025 0.025 0.000   300 0.025
GPTFX7 25/06/2015 Call 4.300 0.555 0.555 0.000   0 0.555
GPTFY7 25/06/2015 Put 4.300 0.035 0.035 0.000   1,200 0.035
GPTQF8 25/06/2015 Call 4.400 0.465 0.465 0.000   0 0.465
GPTQG8 25/06/2015 Put 4.400 0.045 0.045 0.000   0 0.045
GPTFZ7 25/06/2015 Call 4.500 0.380 0.380 0.000   0 0.380
GPTG17 25/06/2015 Put 4.500 0.060 0.060 0.000   600 0.060
GPTWA8 25/06/2015 Call 4.600 0.305 0.305 0.000   0 0.305
GPTWB8 25/06/2015 Put 4.600 0.085 0.085 0.000   0 0.085
GPTGW7 25/06/2015 Call 4.700 0.240 0.240 0.000   0 0.240
GPTGX7 25/06/2015 Put 4.700 0.115 0.115 0.000   0 0.115
GPTBS9 25/06/2015 Call 4.800 0.180 0.180 0.000   0 0.180
GPTBT9 25/06/2015 Put 4.800 0.155 0.155 0.000   0 0.155
GPTNK7 25/06/2015 Call 4.900 0.135 0.135 0.000   0 0.135
GPTNL7 25/06/2015 Put 4.900 0.205 0.205 0.000   0 0.205
GPTFN9 25/06/2015 Call 5.000 0.100 0.100 0.000   0 0.100
GPTFO9 25/06/2015 Put 5.000 0.270 0.270 0.000   0 0.270
GPTRQ7 25/06/2015 Call 5.250 0.045 0.045 0.000   0 0.045
GPTRR7 25/06/2015 Put 5.250 0.465 0.465 0.000   0 0.465
GPTS77 25/06/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTS87 25/06/2015 Put 5.500 0.690 0.690 0.000   0 0.690
GPTTL7 25/06/2015 Call 5.750 0.008 0.008 0.000   0 0.008
GPTTM7 25/06/2015 Put 5.750 0.940 0.940 0.000   0 0.940
GPTU27 25/06/2015 Call 6.000 0.003 0.003 0.000   0 0.003
GPTU37 25/06/2015 Put 6.000 1.190 1.190 0.000   0 1.190
GPTUU7 25/06/2015 Call 6.250 0.001 0.001 0.000   0 0.001
GPTUV7 25/06/2015 Put 6.250 1.440 1.440 0.000   0 1.440
GPTUW7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUX7 25/06/2015 Put 6.500 1.690 1.690 0.000   0 1.690
GPTTC7 30/07/2015 Call 0.010 4.735 4.735 0.000   0 4.735
GPTSH7 30/07/2015 Call 3.800 1.040 1.040 0.000   0 1.040
GPTSI7 30/07/2015 Put 3.800 0.025 0.025 0.000   0 0.025
GPTSX7 30/07/2015 Call 3.900 0.940 0.940 0.000   0 0.940
GPTSY7 30/07/2015 Put 3.900 0.030 0.030 0.000   0 0.030
GPTSL7 30/07/2015 Call 4.000 0.840 0.840 0.000   0 0.840
GPTSM7 30/07/2015 Put 4.000 0.030 0.030 0.000   0 0.030
GPTT47 30/07/2015 Call 4.100 0.745 0.745 0.000   0 0.745
GPTT57 30/07/2015 Put 4.100 0.035 0.035 0.000   0 0.035
GPTSN7 30/07/2015 Call 4.200 0.650 0.650 0.000   0 0.650
GPTSO7 30/07/2015 Put 4.200 0.045 0.045 0.000   0 0.045
GPTSZ7 30/07/2015 Call 4.300 0.555 0.555 0.000   0 0.555
GPTT17 30/07/2015 Put 4.300 0.055 0.055 0.000   0 0.055
GPTSJ7 30/07/2015 Call 4.400 0.465 0.465 0.000   0 0.465
GPTSK7 30/07/2015 Put 4.400 0.075 0.075 0.000   0 0.075
GPTT87 30/07/2015 Call 4.500 0.380 0.380 0.000   0 0.380
GPTT97 30/07/2015 Put 4.500 0.100 0.100 0.000   0 0.100
GPTSR7 30/07/2015 Call 4.600 0.305 0.305 0.000   0 0.305
GPTSS7 30/07/2015 Put 4.600 0.130 0.130 0.000   0 0.130
GPTT67 30/07/2015 Call 4.700 0.235 0.235 0.000   0 0.235
GPTT77 30/07/2015 Put 4.700 0.170 0.170 0.000   300 0.170
GPTST7 30/07/2015 Call 4.800 0.180 0.180 0.000   0 0.180
GPTSU7 30/07/2015 Put 4.800 0.225 0.225 0.000   300 0.225
GPTTA7 30/07/2015 Call 4.900 0.135 0.135 0.000   0 0.135
GPTTB7 30/07/2015 Put 4.900 0.285 0.285 0.000   0 0.285
GPTSP7 30/07/2015 Call 5.000 0.100 0.100 0.000   0 0.100
GPTSQ7 30/07/2015 Put 5.000 0.350 0.350 0.000   0 0.350
GPTSV7 30/07/2015 Call 5.250 0.050 0.050 0.000   653 0.050
GPTSW7 30/07/2015 Put 5.250 0.555 0.555 0.000   0 0.555
GPTT27 30/07/2015 Call 5.500 0.030 0.030 0.000   0 0.030
GPTT37 30/07/2015 Put 5.500 0.780 0.780 0.000   0 0.780
GPTTN7 30/07/2015 Call 5.750 0.025 0.025 0.000   0 0.025
GPTTO7 30/07/2015 Put 5.750 1.020 1.020 0.000   0 1.020
GPTU47 30/07/2015 Call 6.000 0.020 0.020 0.000   0 0.020
GPTU57 30/07/2015 Put 6.000 1.265 1.265 0.000   0 1.265
GPTUY7 30/07/2015 Call 6.250 0.015 0.015 0.000   0 0.015
GPTUZ7 30/07/2015 Put 6.250 1.515 1.515 0.000   0 1.515
GPTV17 30/07/2015 Call 6.500 0.008 0.008 0.000   0 0.008
GPTV27 30/07/2015 Put 6.500 1.765 1.765 0.000   0 1.765
GPTW67 27/08/2015 Call 0.010 4.740 4.740 0.000   0 4.740
GPTVR7 27/08/2015 Call 4.000 0.850 0.850 0.000   0 0.850
GPTVS7 27/08/2015 Put 4.000 0.030 0.030 0.000   0 0.030
GPTVJ7 27/08/2015 Call 4.100 0.755 0.755 0.000   0 0.755
GPTVK7 27/08/2015 Put 4.100 0.040 0.040 0.000   0 0.040
GPTVX7 27/08/2015 Call 4.200 0.660 0.660 0.000   0 0.660
GPTVY7 27/08/2015 Put 4.200 0.055 0.055 0.000   0 0.055
GPTVH7 27/08/2015 Call 4.300 0.570 0.570 0.000   0 0.570
GPTVI7 27/08/2015 Put 4.300 0.070 0.070 0.000   0 0.070
GPTVV7 27/08/2015 Call 4.400 0.480 0.480 0.000   0 0.480
GPTVW7 27/08/2015 Put 4.400 0.090 0.090 0.000   0 0.090
GPTVL7 27/08/2015 Call 4.500 0.400 0.400 0.000   0 0.400
GPTVM7 27/08/2015 Put 4.500 0.115 0.115 0.000   0 0.115
GPTVZ7 27/08/2015 Call 4.600 0.325 0.325 0.000   0 0.325
GPTW17 27/08/2015 Put 4.600 0.150 0.150 0.000   0 0.150
GPTVN7 27/08/2015 Call 4.700 0.260 0.260 0.000   0 0.260
GPTVO7 27/08/2015 Put 4.700 0.190 0.190 0.000   0 0.190
GPTVT7 27/08/2015 Call 4.800 0.205 0.205 0.000   0 0.205
GPTVU7 27/08/2015 Put 4.800 0.240 0.240 0.000   0 0.240
GPTVB7 27/08/2015 Call 4.900 0.160 0.160 0.000   0 0.160
GPTVC7 27/08/2015 Put 4.900 0.300 0.300 0.000   0 0.300
GPTW47 27/08/2015 Call 5.000 0.125 0.125 0.000   0 0.125
GPTW57 27/08/2015 Put 5.000 0.370 0.370 0.000   0 0.370
GPTVF7 27/08/2015 Call 5.250 0.070 0.070 0.000   0 0.070
GPTVG7 27/08/2015 Put 5.250 0.565 0.565 0.000   0 0.565
GPTVD7 27/08/2015 Call 5.500 0.040 0.040 0.000   0 0.040
GPTVE7 27/08/2015 Put 5.500 0.790 0.790 0.000   0 0.790
GPTVP7 27/08/2015 Call 5.750 0.025 0.025 0.000   0 0.025
GPTVQ7 27/08/2015 Put 5.750 1.025 1.025 0.000   0 1.025
GPTW27 27/08/2015 Call 6.000 0.020 0.020 0.000   0 0.020
GPTW37 27/08/2015 Put 6.000 1.265 1.265 0.000   0 1.265
GPTW77 27/08/2015 Call 6.250 0.010 0.010 0.000   0 0.010
GPTW87 27/08/2015 Put 6.250 1.510 1.510 0.000   0 1.510
GPTLL7 24/09/2015 Call 0.010 4.750 4.750 0.000   0 4.750
GPTPV9 24/09/2015 Call 2.600 2.230 2.230 0.000   0 2.230
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 2.030 2.030 0.000   0 2.030
GPTP29 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTP79 24/09/2015 Call 3.000 1.830 1.830 0.000   0 1.830
GPTP89 24/09/2015 Put 3.000 0.001 0.001 0.000   0 0.001
GPTLQ7 24/09/2015 Call 3.100 1.730 1.730 0.000   0 1.730
GPTLR7 24/09/2015 Put 3.100 0.001 0.001 0.000   0 0.001
GPTP99 24/09/2015 Call 3.200 1.635 1.635 0.000   0 1.635
GPTPK9 24/09/2015 Put 3.200 0.002 0.002 0.000   0 0.002
GPTKO7 24/09/2015 Call 3.300 1.535 1.535 0.000   0 1.535
GPTKP7 24/09/2015 Put 3.300 0.003 0.003 0.000   0 0.003
GPTPN9 24/09/2015 Call 3.400 1.435 1.435 0.000   0 1.435
GPTPO9 24/09/2015 Put 3.400 0.005 0.005 0.000   0 0.005
GPTKS7 24/09/2015 Call 3.500 1.335 1.335 0.000   0 1.335
GPTKT7 24/09/2015 Put 3.500 0.008 0.008 0.000   0 0.008
GPTPL9 24/09/2015 Call 3.600 1.235 1.235 0.000   0 1.235
GPTPM9 24/09/2015 Put 3.600 0.010 0.010 0.000   0 0.010
GPTKQ7 24/09/2015 Call 3.700 1.135 1.135 0.000   0 1.135
GPTKR7 24/09/2015 Put 3.700 0.015 0.015 0.000   300 0.015
GPTP39 24/09/2015 Call 3.800 1.035 1.035 0.000   0 1.035
GPTP49 24/09/2015 Put 3.800 0.020 0.020 0.000   0 0.020
GPTKU7 24/09/2015 Call 3.900 0.940 0.940 0.000   0 0.940
GPTKV7 24/09/2015 Put 3.900 0.030 0.030 0.000   0 0.030
GPTP59 24/09/2015 Call 4.000 0.840 0.840 0.000   0 0.840
GPTP69 24/09/2015 Put 4.000 0.040 0.040 0.000   0 0.040
GPTL17 24/09/2015 Call 4.100 0.745 0.745 0.000   2,000 0.745
GPTL27 24/09/2015 Put 4.100 0.050 0.050 0.000   300 0.050
GPTNO7 24/09/2015 Call 4.110 0.660 0.660 0.000   0 0.660
GPTNP7 24/09/2015 Put 4.110 0.050 0.050 0.000   0 0.050
GPTPP9 24/09/2015 Call 4.200 0.650 0.650 0.000   2,300 0.650
GPTPQ9 24/09/2015 Put 4.200 0.060 0.060 0.000   0 0.060
GPTNR7 24/09/2015 Call 4.210 0.575 0.575 0.000   600 0.575
GPTNQ7 24/09/2015 Put 4.210 0.060 0.060 0.000   0 0.060
GPTKW7 24/09/2015 Call 4.300 0.555 0.555 0.000   0 0.555
GPTKX7 24/09/2015 Put 4.300 0.075 0.075 0.000   0 0.075
GPTPR9 24/09/2015 Call 4.400 0.470 0.470 0.000   0 0.470
GPTPS9 24/09/2015 Put 4.400 0.100 0.100 0.000   0 0.100
GPTKY7 24/09/2015 Call 4.500 0.390 0.390 0.000   900 0.390
GPTKZ7 24/09/2015 Put 4.500 0.125 0.125 0.000   0 0.125
GPTQ49 24/09/2015 Call 4.600 0.320 0.320 0.000   2,085 0.320
GPTQ59 24/09/2015 Put 4.600 0.160 0.160 0.000   0 0.160
GPTLM7 24/09/2015 Call 4.700 0.255 0.255 0.000   0 0.255
GPTLN7 24/09/2015 Put 4.700 0.200 0.200 0.000   1,000 0.200
GPTDW7 24/09/2015 Call 4.800 0.200 0.200 0.000   0 0.200
GPTDX7 24/09/2015 Put 4.800 0.250 0.250 0.000   0 0.250
GPTNM7 24/09/2015 Call 4.900 0.155 0.155 0.000   0 0.155
GPTNN7 24/09/2015 Put 4.900 0.310 0.310 0.000   0 0.310
GPTJE7 24/09/2015 Call 5.000 0.120 0.120 0.000   0 0.120
GPTJF7 24/09/2015 Put 5.000 0.375 0.375 0.000   0 0.375
GPTRS7 24/09/2015 Call 5.250 0.065 0.065 0.000   0 0.065
GPTRT7 24/09/2015 Put 5.250 0.570 0.570 0.000   0 0.570
GPTS97 24/09/2015 Call 5.500 0.035 0.035 0.000   0 0.035
GPTSA7 24/09/2015 Put 5.500 0.790 0.790 0.000   0 0.790
GPTTP7 24/09/2015 Call 5.750 0.020 0.020 0.000   0 0.020
GPTTQ7 24/09/2015 Put 5.750 1.025 1.025 0.000   0 1.025
GPTU67 24/09/2015 Call 6.000 0.015 0.015 0.000   0 0.015
GPTU77 24/09/2015 Put 6.000 1.270 1.270 0.000   0 1.270
GPTV57 24/09/2015 Call 6.250 0.008 0.008 0.000   0 0.008
GPTV67 24/09/2015 Put 6.250 1.515 1.515 0.000   0 1.515
GPTV37 24/09/2015 Call 6.500 0.004 0.004 0.000   0 0.004
GPTV47 24/09/2015 Put 6.500 1.765 1.765 0.000   0 1.765
GPTRF7 17/12/2015 Call 0.010 4.770 4.770 0.000   0 4.770
GPTI37 17/12/2015 Call 3.000 1.830 1.830 0.000   0 1.830
GPTI47 17/12/2015 Put 3.000 0.003 0.003 0.000   0 0.003
GPTGQ7 17/12/2015 Call 3.200 1.630 1.630 0.000   0 1.630
GPTGR7 17/12/2015 Put 3.200 0.007 0.007 0.000   0 0.007
GPTGO7 17/12/2015 Call 3.400 1.435 1.435 0.000   0 1.435
GPTGP7 17/12/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTGM7 17/12/2015 Call 3.600 1.235 1.235 0.000   0 1.235
GPTGN7 17/12/2015 Put 3.600 0.025 0.025 0.000   0 0.025
GPTQJ7 17/12/2015 Call 3.700 1.135 1.135 0.000   0 1.135
GPTQK7 17/12/2015 Put 3.700 0.030 0.030 0.000   0 0.030
GPTG47 17/12/2015 Call 3.800 1.040 1.040 0.000   0 1.040
GPTG57 17/12/2015 Put 3.800 0.040 0.040 0.000   0 0.040
GPTQH7 17/12/2015 Call 3.900 0.940 0.940 0.000   0 0.940
GPTQI7 17/12/2015 Put 3.900 0.045 0.045 0.000   0 0.045
GPTG67 17/12/2015 Call 4.000 0.845 0.845 0.000   0 0.845
GPTG77 17/12/2015 Put 4.000 0.055 0.055 0.000   0 0.055
GPTQF7 17/12/2015 Call 4.100 0.755 0.755 0.000   0 0.755
GPTQG7 17/12/2015 Put 4.100 0.070 0.070 0.000   0 0.070
GPTGU7 17/12/2015 Call 4.200 0.665 0.665 0.000   90 0.665
GPTGV7 17/12/2015 Put 4.200 0.085 0.085 0.000   0 0.085
GPTQD7 17/12/2015 Call 4.300 0.580 0.580 0.000   0 0.580
GPTQE7 17/12/2015 Put 4.300 0.105 0.105 0.000   0 0.105
GPTGS7 17/12/2015 Call 4.400 0.500 0.500 0.000   65 0.500
GPTGT7 17/12/2015 Put 4.400 0.130 0.130 0.000   300 0.130
GPTQN7 17/12/2015 Call 4.500 0.425 0.425 0.000   0 0.425
GPTQO7 17/12/2015 Put 4.500 0.160 0.160 0.000   0 0.160
GPTG87 17/12/2015 Call 4.600 0.360 0.360 0.000   0 0.360
GPTG97 17/12/2015 Put 4.600 0.195 0.195 0.000   0 0.195
GPTQL7 17/12/2015 Call 4.700 0.295 0.295 0.000   0 0.295
GPTQM7 17/12/2015 Put 4.700 0.235 0.235 0.000   0 0.235
GPTGK7 17/12/2015 Call 4.800 0.245 0.245 0.000   300 0.245
GPTGL7 17/12/2015 Put 4.800 0.285 0.285 0.000   0 0.285
GPTQP7 17/12/2015 Call 4.900 0.195 0.195 0.000   900 0.195
GPTQQ7 17/12/2015 Put 4.900 0.340 0.340 0.000   0 0.340
GPTJG7 17/12/2015 Call 5.000 0.155 0.155 0.000   300 0.155
GPTJH7 17/12/2015 Put 5.000 0.400 0.400 0.000   0 0.400
GPTRU7 17/12/2015 Call 5.250 0.085 0.085 0.000   300 0.085
GPTRV7 17/12/2015 Put 5.250 0.580 0.580 0.000   0 0.580
GPTQ97 17/12/2015 Call 5.500 0.040 0.040 0.000   0 0.040
GPTQA7 17/12/2015 Put 5.500 0.790 0.790 0.000   0 0.790
GPTTR7 17/12/2015 Call 5.750 0.020 0.020 0.000   0 0.020
GPTTS7 17/12/2015 Put 5.750 1.020 1.020 0.000   0 1.020
GPTU87 17/12/2015 Call 6.000 0.009 0.009 0.000   0 0.009
GPTU97 17/12/2015 Put 6.000 1.265 1.265 0.000   0 1.265
GPTV77 17/12/2015 Call 6.250 0.004 0.004 0.000   0 0.004
GPTV87 17/12/2015 Put 6.250 1.510 1.510 0.000   0 1.510
GPTV97 17/12/2015 Call 6.500 0.001 0.001 0.000   0 0.001
GPTVA7 17/12/2015 Put 6.500 1.760 1.760 0.000   0 1.760
GPTLB7 23/03/2016 Call 3.000 1.830 1.830 0.000   0 1.830
GPTLC7 23/03/2016 Put 3.000 0.000 0.000 0.000   0 0.000
GPTL57 23/03/2016 Call 3.200 1.630 1.630 0.000   0 1.630
GPTL67 23/03/2016 Put 3.200 0.000 0.000 0.000   0 0.000
GPTL37 23/03/2016 Call 3.400 1.430 1.430 0.000   0 1.430
GPTL47 23/03/2016 Put 3.400 0.002 0.002 0.000   0 0.002
GPTLH7 23/03/2016 Call 3.600 1.235 1.235 0.000   0 1.235
GPTLI7 23/03/2016 Put 3.600 0.006 0.006 0.000   0 0.006
GPTLJ7 23/03/2016 Call 3.800 1.035 1.035 0.000   0 1.035
GPTLK7 23/03/2016 Put 3.800 0.015 0.015 0.000   0 0.015
GPTL97 23/03/2016 Call 4.000 0.840 0.840 0.000   0 0.840
GPTLA7 23/03/2016 Put 4.000 0.035 0.035 0.000   0 0.035
GPTLD7 23/03/2016 Call 4.200 0.650 0.650 0.000   0 0.650
GPTLE7 23/03/2016 Put 4.200 0.075 0.075 0.000   0 0.075
GPTLF7 23/03/2016 Call 4.400 0.480 0.480 0.000   0 0.480
GPTLG7 23/03/2016 Put 4.400 0.130 0.130 0.000   0 0.130
GPTL77 23/03/2016 Call 4.600 0.340 0.340 0.000   0 0.340
GPTL87 23/03/2016 Put 4.600 0.215 0.215 0.000   0 0.215
GPTLO7 23/03/2016 Call 4.800 0.230 0.230 0.000   0 0.230
GPTLP7 23/03/2016 Put 4.800 0.320 0.320 0.000   0 0.320
GPTMV7 23/03/2016 Call 5.000 0.150 0.150 0.000   0 0.150
GPTMW7 23/03/2016 Put 5.000 0.450 0.450 0.000   0 0.450
GPTQB7 23/03/2016 Call 5.500 0.045 0.045 0.000   0 0.045
GPTQC7 23/03/2016 Put 5.500 0.850 0.850 0.000   0 0.850
GPTSB7 23/03/2016 Call 6.000 0.010 0.010 0.000   0 0.010
GPTSC7 23/03/2016 Put 6.000 1.315 1.315 0.000   0 1.315
GPTUA7 23/03/2016 Call 6.500 0.002 0.002 0.000   0 0.002
GPTUB7 23/03/2016 Put 6.500 1.795 1.795 0.000   0 1.795
GPTSF7 23/06/2016 Call 3.400 1.430 1.430 0.000   0 1.430
GPTSG7 23/06/2016 Put 3.400 0.007 0.007 0.000   0 0.007
GPTQT7 23/06/2016 Call 3.600 1.235 1.235 0.000   0 1.235
GPTQU7 23/06/2016 Put 3.600 0.015 0.015 0.000   0 0.015
GPTR67 23/06/2016 Call 3.800 1.035 1.035 0.000   0 1.035
GPTR77 23/06/2016 Put 3.800 0.035 0.035 0.000   0 0.035
GPTQZ7 23/06/2016 Call 4.000 0.845 0.845 0.000   0 0.845
GPTR17 23/06/2016 Put 4.000 0.065 0.065 0.000   0 0.065
GPTQV7 23/06/2016 Call 4.200 0.665 0.665 0.000   0 0.665
GPTQW7 23/06/2016 Put 4.200 0.110 0.110 0.000   0 0.110
GPTR87 23/06/2016 Call 4.400 0.510 0.510 0.000   0 0.510
GPTR97 23/06/2016 Put 4.400 0.175 0.175 0.000   0 0.175
GPTQX7 23/06/2016 Call 4.600 0.380 0.380 0.000   0 0.380
GPTQY7 23/06/2016 Put 4.600 0.260 0.260 0.000   0 0.260
GPTR47 23/06/2016 Call 4.800 0.280 0.280 0.000   0 0.280
GPTR57 23/06/2016 Put 4.800 0.365 0.365 0.000   0 0.365
GPTR27 23/06/2016 Call 5.000 0.200 0.200 0.000   0 0.200
GPTR37 23/06/2016 Put 5.000 0.495 0.495 0.000   0 0.495
GPTQR7 23/06/2016 Call 5.500 0.080 0.080 0.000   0 0.080
GPTQS7 23/06/2016 Put 5.500 0.875 0.875 0.000   0 0.875
GPTSD7 23/06/2016 Call 6.000 0.030 0.030 0.000   0 0.030
GPTSE7 23/06/2016 Put 6.000 1.325 1.325 0.000   0 1.325
GPTUC7 23/06/2016 Call 6.500 0.009 0.009 0.000   0 0.009
GPTUD7 23/06/2016 Put 6.500 1.800 1.800 0.000   0 1.800

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.