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 5.070 Up 0.070 5.000 5.090 5.020 5.080 5.005 4,882,526 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTR88 30/03/2017 Call 0.010 5.060 5.060 0.000   0 5.060
GPTG58 30/03/2017 Call 3.600 1.470 1.470 0.000   0 1.470
GPTG68 30/03/2017 Put 3.600 0.000 0.000 0.000   220 0.000
GPTDP9 30/03/2017 Call 3.700 1.370 1.370 0.000   0 1.370
GPTDQ9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTG38 30/03/2017 Call 3.800 1.270 1.270 0.000   0 1.270
GPTG48 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBM9 30/03/2017 Call 3.900 1.170 1.170 0.000   0 1.170
GPTBO9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTGT8 30/03/2017 Call 4.000 1.070 1.070 0.000   0 1.070
GPTGU8 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTRG8 30/03/2017 Call 4.100 0.970 0.970 0.000   0 0.970
GPTRH8 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.000
GPTGR8 30/03/2017 Call 4.200 0.870 0.870 0.000   0 0.870
GPTGS8 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.000
GPTQD8 30/03/2017 Call 4.300 0.770 0.770 0.000   0 0.770
GPTQE8 30/03/2017 Put 4.300 0.000 0.000 0.000   372 0.000
GPTGP8 30/03/2017 Call 4.400 0.675 0.675 0.000   0 0.675
GPTGQ8 30/03/2017 Put 4.400 0.000 0.000 0.000   40 0.000
GPTQH8 30/03/2017 Call 4.500 0.575 0.575 0.000   0 0.575
GPTQI8 30/03/2017 Put 4.500 0.000 0.000 0.000   254 0.000
GPTGL8 30/03/2017 Call 4.600 0.475 0.475 0.000   0 0.475
GPTGM8 30/03/2017 Put 4.600 0.000 0.000 0.000   3,070 0.000
GPTQF8 30/03/2017 Call 4.700 0.380 0.380 0.000   150 0.380
GPTQG8 30/03/2017 Put 4.700 0.000 0.000 0.000   45 0.000
GPTG78 30/03/2017 Call 4.800 0.285 0.285 0.000   220 0.285
GPTG88 30/03/2017 Put 4.800 0.001 0.001 0.000   760 0.001
GPTQJ8 30/03/2017 Call 4.900 0.195 0.195 0.000   220 0.195
GPTQK8 30/03/2017 Put 4.900 0.006 0.006 0.000   50 0.006
GPTG98 30/03/2017 Call 5.000 0.115 0.115 0.000   983 0.115
GPTGK8 30/03/2017 Put 5.000 0.025 0.025 0.000   300 0.025
GPTQL8 30/03/2017 Call 5.250 0.010 0.010 0.000   587 0.010
GPTQM8 30/03/2017 Put 5.250 0.190 0.190 0.000   400 0.190
GPTGN8 30/03/2017 Call 5.500 0.000 0.000 0.000   0 0.000
GPTGO8 30/03/2017 Put 5.500 0.430 0.430 0.000   0 0.430
GPTQN8 30/03/2017 Call 5.750 0.000 0.000 0.000   68 0.000
GPTQO8 30/03/2017 Put 5.750 0.680 0.680 0.000   0 0.680
GPTGW8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTGX8 30/03/2017 Put 6.000 0.930 0.930 0.000   0 0.930
GPTQB8 30/03/2017 Call 6.250 0.000 0.000 0.000   743 0.000
GPTQC8 30/03/2017 Put 6.250 1.180 1.180 0.000   0 1.180
GPTI58 30/03/2017 Call 6.500 0.000 0.000 0.000   153 0.000
GPTI68 30/03/2017 Put 6.500 1.430 1.430 0.000   0 1.430
GPTR98 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTRF8 30/03/2017 Put 6.750 1.680 1.680 0.000   0 1.680
GPTN48 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN58 30/03/2017 Put 7.000 1.930 1.930 0.000   0 1.930
GPTU88 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU98 30/03/2017 Put 7.250 2.180 2.180 0.000   0 2.180
GPTVV8 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVW8 30/03/2017 Put 7.500 2.430 2.430 0.000   0 2.430
GPTCT9 27/04/2017 Call 0.010 5.070 5.070 0.000   0 5.070
GPTDR9 27/04/2017 Call 3.700 1.375 1.375 0.000   0 1.375
GPTDS9 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTD39 27/04/2017 Call 3.800 1.275 1.275 0.000   0 1.275
GPTD49 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBP9 27/04/2017 Call 3.900 1.175 1.175 0.000   0 1.175
GPTBQ9 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTBR9 27/04/2017 Call 4.000 1.075 1.075 0.000   0 1.075
GPTBS9 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTBT9 27/04/2017 Call 4.100 0.975 0.975 0.000   0 0.975
GPTBU9 27/04/2017 Put 4.100 0.000 0.000 0.000   0 0.000
GPTBV9 27/04/2017 Call 4.200 0.875 0.875 0.000   0 0.875
GPTBW9 27/04/2017 Put 4.200 0.000 0.000 0.000   0 0.000
GPTBX9 27/04/2017 Call 4.300 0.780 0.780 0.000   0 0.780
GPTBY9 27/04/2017 Put 4.300 0.000 0.000 0.000   40 0.000
GPTBZ9 27/04/2017 Call 4.400 0.680 0.680 0.000   0 0.680
GPTC19 27/04/2017 Put 4.400 0.000 0.000 0.000   0 0.000
GPTC29 27/04/2017 Call 4.500 0.580 0.580 0.000   0 0.580
GPTC39 27/04/2017 Put 4.500 0.001 0.001 0.000   67 0.001
GPTC49 27/04/2017 Call 4.600 0.485 0.485 0.000   0 0.485
GPTC59 27/04/2017 Put 4.600 0.004 0.004 0.000   0 0.004
GPTC69 27/04/2017 Call 4.700 0.395 0.395 0.000   300 0.395
GPTC79 27/04/2017 Put 4.700 0.010 0.010 0.000   0 0.010
GPTC89 27/04/2017 Call 4.800 0.305 0.305 0.000   262 0.305
GPTC99 27/04/2017 Put 4.800 0.020 0.020 0.000   100 0.020
GPTCF9 27/04/2017 Call 4.900 0.225 0.225 0.000   0 0.225
GPTCG9 27/04/2017 Put 4.900 0.040 0.040 0.000   0 0.040
GPTCH9 27/04/2017 Call 5.000 0.155 0.155 0.000   350 0.155
GPTCI9 27/04/2017 Put 5.000 0.075 0.075 0.075 38 38 0.075
GPTCJ9 27/04/2017 Call 5.250 0.045 0.045 0.000   0 0.045
GPTCK9 27/04/2017 Put 5.250 0.220 0.220 0.000   0 0.220
GPTCL9 27/04/2017 Call 5.500 0.006 0.006 0.000   0 0.006
GPTCM9 27/04/2017 Put 5.500 0.435 0.435 0.000   0 0.435
GPTCN9 27/04/2017 Call 5.750 0.001 0.001 0.000   0 0.001
GPTCO9 27/04/2017 Put 5.750 0.680 0.680 0.000   0 0.680
GPTCU9 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTCV9 27/04/2017 Put 6.000 0.930 0.930 0.000   0 0.930
GPTF99 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTFF9 27/04/2017 Put 6.250 1.180 1.180 0.000   0 1.180
GPTFI9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTFJ9 27/04/2017 Put 6.500 1.430 1.430 0.000   0 1.430
GPTFM9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTFN9 27/04/2017 Put 6.750 1.680 1.680 0.000   0 1.680
GPTF29 25/05/2017 Call 0.010 5.075 5.075 0.000   0 5.075
GPTJG9 25/05/2017 Call 3.900 1.180 1.180 0.000   0 1.180
GPTJH9 25/05/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTE29 25/05/2017 Call 4.000 1.085 1.085 0.000   0 1.085
GPTE39 25/05/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTE49 25/05/2017 Call 4.100 0.985 0.985 0.000   0 0.985
GPTE59 25/05/2017 Put 4.100 0.000 0.000 0.000   0 0.000
GPTE69 25/05/2017 Call 4.200 0.885 0.885 0.000   0 0.885
GPTE79 25/05/2017 Put 4.200 0.001 0.001 0.000   0 0.001
GPTE89 25/05/2017 Call 4.300 0.790 0.790 0.000   0 0.790
GPTE99 25/05/2017 Put 4.300 0.003 0.003 0.000   0 0.003
GPTEF9 25/05/2017 Call 4.400 0.690 0.690 0.000   0 0.690
GPTEG9 25/05/2017 Put 4.400 0.006 0.006 0.000   0 0.006
GPTEH9 25/05/2017 Call 4.500 0.600 0.600 0.000   0 0.600
GPTEI9 25/05/2017 Put 4.500 0.010 0.010 0.000   0 0.010
GPTEJ9 25/05/2017 Call 4.600 0.505 0.505 0.000   0 0.505
GPTEK9 25/05/2017 Put 4.600 0.020 0.020 0.000   0 0.020
GPTEL9 25/05/2017 Call 4.700 0.420 0.420 0.000   0 0.420
GPTEM9 25/05/2017 Put 4.700 0.030 0.030 0.000   596 0.030
GPTEN9 25/05/2017 Call 4.800 0.335 0.335 0.000   0 0.335
GPTEO9 25/05/2017 Put 4.800 0.050 0.050 0.000   12 0.050
GPTEP9 25/05/2017 Call 4.900 0.260 0.260 0.000   0 0.260
GPTEQ9 25/05/2017 Put 4.900 0.075 0.075 0.000   0 0.075
GPTER9 25/05/2017 Call 5.000 0.195 0.195 0.000   0 0.195
GPTES9 25/05/2017 Put 5.000 0.105 0.105 0.000   20 0.105
GPTET9 25/05/2017 Call 5.250 0.080 0.080 0.000   0 0.080
GPTEU9 25/05/2017 Put 5.250 0.245 0.245 0.000   0 0.245
GPTEV9 25/05/2017 Call 5.500 0.025 0.025 0.000   0 0.025
GPTEW9 25/05/2017 Put 5.500 0.450 0.450 0.000   0 0.450
GPTEX9 25/05/2017 Call 5.750 0.005 0.005 0.000   0 0.005
GPTEY9 25/05/2017 Put 5.750 0.685 0.685 0.000   0 0.685
GPTEZ9 25/05/2017 Call 6.000 0.001 0.001 0.000   0 0.001
GPTF19 25/05/2017 Put 6.000 0.935 0.935 0.000   0 0.935
GPTFG9 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTFH9 25/05/2017 Put 6.250 1.185 1.185 0.000   0 1.185
GPTFK9 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTFL9 25/05/2017 Put 6.500 1.435 1.435 0.000   0 1.435
GPTFO9 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTFP9 25/05/2017 Put 6.750 1.685 1.685 0.000   0 1.685
GPTVC8 29/06/2017 Call 0.010 4.965 4.965 0.000   0 4.965
GPTDT9 29/06/2017 Call 3.700 1.390 1.390 0.000   0 1.390
GPTDU9 29/06/2017 Put 3.700 0.001 0.001 0.000   0 0.001
GPTM48 29/06/2017 Call 3.800 1.290 1.290 0.000   0 1.290
GPTM58 29/06/2017 Put 3.800 0.001 0.001 0.000   0 0.001
GPTCP9 29/06/2017 Call 3.900 1.190 1.190 0.000   0 1.190
GPTCQ9 29/06/2017 Put 3.900 0.003 0.003 0.000   0 0.003
GPTLF8 29/06/2017 Call 4.000 1.090 1.090 0.000   0 1.090
GPTLG8 29/06/2017 Put 4.000 0.005 0.005 0.000   0 0.005
GPTYO8 29/06/2017 Call 4.100 0.990 0.990 0.000   0 0.990
GPTYP8 29/06/2017 Put 4.100 0.008 0.008 0.000   0 0.008
GPTLL8 29/06/2017 Call 4.200 0.895 0.895 0.000   0 0.895
GPTLM8 29/06/2017 Put 4.200 0.015 0.015 0.000   0 0.015
GPTY68 29/06/2017 Call 4.300 0.795 0.795 0.000   0 0.795
GPTY78 29/06/2017 Put 4.300 0.020 0.020 0.000   0 0.020
GPTLN8 29/06/2017 Call 4.400 0.705 0.705 0.000   0 0.705
GPTLO8 29/06/2017 Put 4.400 0.030 0.030 0.000   0 0.030
GPTUL8 29/06/2017 Call 4.500 0.610 0.610 0.000   0 0.610
GPTUM8 29/06/2017 Put 4.500 0.045 0.045 0.000   0 0.045
GPTI29 29/06/2017 Call 4.510 0.505 0.505 0.000   0 0.505
GPTI19 29/06/2017 Put 4.510 0.045 0.045 0.000   0 0.045
GPTLJ8 29/06/2017 Call 4.600 0.525 0.525 0.000   0 0.525
GPTLK8 29/06/2017 Put 4.600 0.060 0.060 0.000   0 0.060
GPTI39 29/06/2017 Call 4.610 0.425 0.425 0.000   0 0.425
GPTI49 29/06/2017 Put 4.610 0.065 0.065 0.000   80 0.065
GPTUJ8 29/06/2017 Call 4.700 0.445 0.445 0.000   0 0.445
GPTUK8 29/06/2017 Put 4.700 0.085 0.085 0.000   0 0.085
GPTLD8 29/06/2017 Call 4.800 0.365 0.365 0.000   0 0.365
GPTLE8 29/06/2017 Put 4.800 0.115 0.115 0.000   0 0.115
GPTUH8 29/06/2017 Call 4.900 0.295 0.295 0.000   0 0.295
GPTUI8 29/06/2017 Put 4.900 0.150 0.150 0.000   0 0.150
GPTLH8 29/06/2017 Call 5.000 0.230 0.230 0.000   0 0.230
GPTLI8 29/06/2017 Put 5.000 0.200 0.200 0.000   320 0.200
GPTUR8 29/06/2017 Call 5.250 0.110 0.110 0.000   250 0.110
GPTUS8 29/06/2017 Put 5.250 0.360 0.360 0.000   300 0.360
GPTLR8 29/06/2017 Call 5.500 0.045 0.045 0.000   0 0.045
GPTLS8 29/06/2017 Put 5.500 0.560 0.560 0.000   88 0.560
GPTUD8 29/06/2017 Call 5.750 0.015 0.015 0.000   0 0.015
GPTUE8 29/06/2017 Put 5.750 0.790 0.790 0.000   0 0.790
GPTLP8 29/06/2017 Call 6.000 0.004 0.004 0.000   0 0.004
GPTLQ8 29/06/2017 Put 6.000 1.035 1.035 0.000   0 1.035
GPTUP8 29/06/2017 Call 6.250 0.001 0.001 0.000   0 0.001
GPTUQ8 29/06/2017 Put 6.250 1.280 1.280 0.000   0 1.280
GPTLB8 29/06/2017 Call 6.500 0.000 0.000 0.000   250 0.000
GPTLC8 29/06/2017 Put 6.500 1.525 1.525 0.000   0 1.525
GPTUF8 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTUG8 29/06/2017 Put 6.750 1.775 1.775 0.000   0 1.775
GPTN68 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN78 29/06/2017 Put 7.000 2.020 2.020 0.000   0 2.020
GPTUN8 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTUO8 29/06/2017 Put 7.250 2.270 2.270 0.000   0 2.270
GPTSW8 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSX8 29/06/2017 Put 7.500 2.515 2.515 0.000   0 2.515
GPTJD9 27/07/2017 Call 0.010 4.970 4.970 0.000   0 4.970
GPTJI9 27/07/2017 Call 3.900 1.190 1.190 0.000   0 1.190
GPTJJ9 27/07/2017 Put 3.900 0.005 0.005 0.000   0 0.005
GPTJ99 27/07/2017 Call 4.000 1.090 1.090 0.000   0 1.090
GPTJA9 27/07/2017 Put 4.000 0.009 0.009 0.000   0 0.009
GPTIW9 27/07/2017 Call 4.100 0.990 0.990 0.000   0 0.990
GPTIX9 27/07/2017 Put 4.100 0.015 0.015 0.000   0 0.015
GPTJB9 27/07/2017 Call 4.200 0.895 0.895 0.000   0 0.895
GPTJC9 27/07/2017 Put 4.200 0.025 0.025 0.000   0 0.025
GPTIQ9 27/07/2017 Call 4.300 0.800 0.800 0.000   0 0.800
GPTIR9 27/07/2017 Put 4.300 0.035 0.035 0.000   0 0.035
GPTIY9 27/07/2017 Call 4.400 0.705 0.705 0.000   0 0.705
GPTIZ9 27/07/2017 Put 4.400 0.045 0.045 0.000   0 0.045
GPTIM9 27/07/2017 Call 4.500 0.620 0.620 0.000   0 0.620
GPTIN9 27/07/2017 Put 4.500 0.060 0.060 0.000   0 0.060
GPTJ59 27/07/2017 Call 4.600 0.530 0.530 0.000   0 0.530
GPTJ69 27/07/2017 Put 4.600 0.080 0.080 0.000   0 0.080
GPTII9 27/07/2017 Call 4.700 0.450 0.450 0.000   0 0.450
GPTIJ9 27/07/2017 Put 4.700 0.105 0.105 0.000   0 0.105
GPTJ79 27/07/2017 Call 4.800 0.375 0.375 0.000   245 0.375
GPTJ89 27/07/2017 Put 4.800 0.140 0.140 0.000   0 0.140
GPTIK9 27/07/2017 Call 4.900 0.305 0.305 0.000   0 0.305
GPTIL9 27/07/2017 Put 4.900 0.175 0.175 0.000   0 0.175
GPTJ19 27/07/2017 Call 5.000 0.240 0.240 0.000   0 0.240
GPTJ29 27/07/2017 Put 5.000 0.225 0.225 0.000   0 0.225
GPTIU9 27/07/2017 Call 5.250 0.120 0.120 0.000   0 0.120
GPTIV9 27/07/2017 Put 5.250 0.375 0.375 0.000   0 0.375
GPTIO9 27/07/2017 Call 5.500 0.055 0.055 0.000   0 0.055
GPTIP9 27/07/2017 Put 5.500 0.575 0.575 0.000   0 0.575
GPTIS9 27/07/2017 Call 5.750 0.020 0.020 0.000   0 0.020
GPTIT9 27/07/2017 Put 5.750 0.800 0.800 0.000   0 0.800
GPTJ39 27/07/2017 Call 6.000 0.007 0.007 0.000   0 0.007
GPTJ49 27/07/2017 Put 6.000 1.035 1.035 0.000   0 1.035
GPTJO9 27/07/2017 Call 6.250 0.002 0.002 0.000   0 0.002
GPTJP9 27/07/2017 Put 6.250 1.280 1.280 0.000   0 1.280
GPTJM9 27/07/2017 Call 6.500 0.001 0.001 0.000   0 0.001
GPTJN9 27/07/2017 Put 6.500 1.525 1.525 0.000   0 1.525
GPTKO9 27/07/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTKP9 27/07/2017 Put 6.750 1.775 1.775 0.000   0 1.775
GPTKL9 24/08/2017 Call 0.010 4.980 4.980 0.000   0 4.980
GPTKM9 24/08/2017 Call 4.100 0.995 0.995 0.000   0 0.995
GPTKN9 24/08/2017 Put 4.100 0.020 0.020 0.000   0 0.020
GPTKJ9 24/08/2017 Call 4.200 0.900 0.900 0.000   0 0.900
GPTKK9 24/08/2017 Put 4.200 0.030 0.030 0.000   0 0.030
GPTJY9 24/08/2017 Call 4.300 0.805 0.805 0.000   0 0.805
GPTJZ9 24/08/2017 Put 4.300 0.040 0.040 0.000   0 0.040
GPTK79 24/08/2017 Call 4.400 0.710 0.710 0.000   0 0.710
GPTK89 24/08/2017 Put 4.400 0.060 0.060 0.000   0 0.060
GPTJW9 24/08/2017 Call 4.500 0.625 0.625 0.000   0 0.625
GPTJX9 24/08/2017 Put 4.500 0.075 0.075 0.000   0 0.075
GPTKD9 24/08/2017 Call 4.600 0.535 0.535 0.000   0 0.535
GPTKE9 24/08/2017 Put 4.600 0.100 0.100 0.000   0 0.100
GPTJQ9 24/08/2017 Call 4.700 0.455 0.455 0.000   0 0.455
GPTJR9 24/08/2017 Put 4.700 0.125 0.125 0.000   0 0.125
GPTKF9 24/08/2017 Call 4.800 0.385 0.385 0.000   0 0.385
GPTKG9 24/08/2017 Put 4.800 0.155 0.155 0.000   0 0.155
GPTJU9 24/08/2017 Call 4.900 0.315 0.315 0.000   0 0.315
GPTJV9 24/08/2017 Put 4.900 0.195 0.195 0.000   0 0.195
GPTK99 24/08/2017 Call 5.000 0.255 0.255 0.000   0 0.255
GPTKA9 24/08/2017 Put 5.000 0.245 0.245 0.000   0 0.245
GPTK59 24/08/2017 Call 5.250 0.140 0.140 0.000   0 0.140
GPTK69 24/08/2017 Put 5.250 0.395 0.395 0.000   0 0.395
GPTJS9 24/08/2017 Call 5.500 0.070 0.070 0.000   0 0.070
GPTJT9 24/08/2017 Put 5.500 0.585 0.585 0.000   0 0.585
GPTK19 24/08/2017 Call 5.750 0.030 0.030 0.000   0 0.030
GPTK29 24/08/2017 Put 5.750 0.800 0.800 0.000   0 0.800
GPTKB9 24/08/2017 Call 6.000 0.015 0.015 0.000   0 0.015
GPTKC9 24/08/2017 Put 6.000 1.035 1.035 0.000   0 1.035
GPTK39 24/08/2017 Call 6.250 0.005 0.005 0.000   0 0.005
GPTK49 24/08/2017 Put 6.250 1.280 1.280 0.000   0 1.280
GPTKH9 24/08/2017 Call 6.500 0.002 0.002 0.000   0 0.002
GPTKI9 24/08/2017 Put 6.500 1.525 1.525 0.000   0 1.525
GPTKQ9 24/08/2017 Call 6.750 0.001 0.001 0.000   0 0.001
GPTKR9 24/08/2017 Put 6.750 1.770 1.770 0.000   0 1.770
GPTZS8 28/09/2017 Call 0.010 4.990 4.990 0.000   0 4.990
GPTDV9 28/09/2017 Call 3.700 1.390 1.390 0.000   0 1.390
GPTDW9 28/09/2017 Put 3.700 0.006 0.006 0.000   0 0.006
GPTD59 28/09/2017 Call 3.800 1.290 1.290 0.000   0 1.290
GPTD69 28/09/2017 Put 3.800 0.009 0.009 0.000   0 0.009
GPTCR9 28/09/2017 Call 3.900 1.190 1.190 0.000   0 1.190
GPTCS9 28/09/2017 Put 3.900 0.015 0.015 0.000   0 0.015
GPTRI8 28/09/2017 Call 4.000 1.090 1.090 0.000   0 1.090
GPTRJ8 28/09/2017 Put 4.000 0.020 0.020 0.000   0 0.020
GPTZV8 28/09/2017 Call 4.100 0.995 0.995 0.000   0 0.995
GPTZW8 28/09/2017 Put 4.100 0.030 0.030 0.000   0 0.030
GPTQV8 28/09/2017 Call 4.200 0.895 0.895 0.000   0 0.895
GPTQW8 28/09/2017 Put 4.200 0.045 0.045 0.000   0 0.045
GPTZ48 28/09/2017 Call 4.300 0.805 0.805 0.000   0 0.805
GPTZ58 28/09/2017 Put 4.300 0.060 0.060 0.000   0 0.060
GPTR28 28/09/2017 Call 4.400 0.715 0.715 0.000   0 0.715
GPTR38 28/09/2017 Put 4.400 0.075 0.075 0.000   0 0.075
GPTI69 28/09/2017 Call 4.410 0.645 0.645 0.000   0 0.645
GPTI59 28/09/2017 Put 4.410 0.075 0.075 0.000   0 0.075
GPTYS8 28/09/2017 Call 4.500 0.630 0.630 0.000   150 0.630
GPTYT8 28/09/2017 Put 4.500 0.095 0.095 0.000   0 0.095
GPTI79 28/09/2017 Call 4.510 0.570 0.570 0.000   0 0.570
GPTI89 28/09/2017 Put 4.510 0.095 0.095 0.000   160 0.095
GPTQT8 28/09/2017 Call 4.600 0.550 0.550 0.000   0 0.550
GPTQU8 28/09/2017 Put 4.600 0.120 0.120 0.000   600 0.120
GPTZ68 28/09/2017 Call 4.700 0.470 0.470 0.000   0 0.470
GPTZ78 28/09/2017 Put 4.700 0.150 0.150 0.000   88 0.150
GPTQX8 28/09/2017 Call 4.800 0.400 0.400 0.000   390 0.400
GPTQY8 28/09/2017 Put 4.800 0.185 0.185 0.000   500 0.185
GPTZ88 28/09/2017 Call 4.900 0.335 0.335 0.000   0 0.335
GPTZ98 28/09/2017 Put 4.900 0.225 0.225 0.000   0 0.225
GPTQZ8 28/09/2017 Call 5.000 0.280 0.280 0.000   20 0.280
GPTR18 28/09/2017 Put 5.000 0.270 0.270 0.000   0 0.270
GPTZ28 28/09/2017 Call 5.250 0.165 0.165 0.000   0 0.165
GPTZ38 28/09/2017 Put 5.250 0.420 0.420 0.000   0 0.420
GPTQP8 28/09/2017 Call 5.500 0.090 0.090 0.000   300 0.090
GPTQQ8 28/09/2017 Put 5.500 0.600 0.600 0.000   0 0.600
GPTYZ8 28/09/2017 Call 5.750 0.045 0.045 0.000   0 0.045
GPTZ18 28/09/2017 Put 5.750 0.815 0.815 0.000   0 0.815
GPTR48 28/09/2017 Call 6.000 0.020 0.020 0.000   0 0.020
GPTR58 28/09/2017 Put 6.000 1.045 1.045 0.000   0 1.045
GPTYU8 28/09/2017 Call 6.250 0.010 0.010 0.000   0 0.010
GPTYV8 28/09/2017 Put 6.250 1.285 1.285 0.000   0 1.285
GPTQR8 28/09/2017 Call 6.500 0.005 0.005 0.000   0 0.005
GPTQS8 28/09/2017 Put 6.500 1.525 1.525 0.000   0 1.525
GPTYW8 28/09/2017 Call 6.750 0.002 0.002 0.000   0 0.002
GPTYX8 28/09/2017 Put 6.750 1.775 1.775 0.000   0 1.775
GPTR68 28/09/2017 Call 7.000 0.001 0.001 0.000   0 0.001
GPTR78 28/09/2017 Put 7.000 2.020 2.020 0.000   0 2.020
GPTSY8 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSZ8 28/09/2017 Put 7.500 2.520 2.520 0.000   0 2.520
GPTGZ9 21/12/2017 Call 0.010 5.015 5.015 0.000   0 5.015
GPTDX9 21/12/2017 Call 3.600 1.490 1.490 0.000   0 1.490
GPTDY9 21/12/2017 Put 3.600 0.015 0.015 0.000   0 0.015
GPTB79 21/12/2017 Call 3.800 1.290 1.290 0.000   0 1.290
GPTB89 21/12/2017 Put 3.800 0.030 0.030 0.000   0 0.030
GPTJK9 21/12/2017 Call 3.900 1.195 1.195 0.000   0 1.195
GPTJL9 21/12/2017 Put 3.900 0.040 0.040 0.000   0 0.040
GPTYQ8 21/12/2017 Call 4.000 1.095 1.095 0.000   0 1.095
GPTYR8 21/12/2017 Put 4.000 0.050 0.050 0.000   0 0.050
GPTIG9 21/12/2017 Call 4.100 1.000 1.000 0.000   0 1.000
GPTIH9 21/12/2017 Put 4.100 0.065 0.065 0.000   0 0.065
GPTXW8 21/12/2017 Call 4.200 0.910 0.910 0.000   0 0.910
GPTXY8 21/12/2017 Put 4.200 0.080 0.080 0.000   300 0.080
GPTG19 21/12/2017 Call 4.300 0.825 0.825 0.000   0 0.825
GPTG29 21/12/2017 Put 4.300 0.095 0.095 0.000   300 0.095
GPTV88 21/12/2017 Call 4.400 0.740 0.740 0.000   0 0.740
GPTV98 21/12/2017 Put 4.400 0.115 0.115 0.000   300 0.115
GPTFU9 21/12/2017 Call 4.500 0.665 0.665 0.000   0 0.665
GPTFV9 21/12/2017 Put 4.500 0.140 0.140 0.000   300 0.140
GPTV28 21/12/2017 Call 4.600 0.590 0.590 0.000   0 0.590
GPTV38 21/12/2017 Put 4.600 0.165 0.165 0.000   300 0.165
GPTFQ9 21/12/2017 Call 4.700 0.520 0.520 0.000   0 0.520
GPTFR9 21/12/2017 Put 4.700 0.200 0.200 0.000   0 0.200
GPTUZ8 21/12/2017 Call 4.800 0.455 0.455 0.000   0 0.455
GPTV18 21/12/2017 Put 4.800 0.235 0.235 0.000   0 0.235
GPTFS9 21/12/2017 Call 4.900 0.395 0.395 0.000   0 0.395
GPTFT9 21/12/2017 Put 4.900 0.275 0.275 0.000   0 0.275
GPTUV8 21/12/2017 Call 5.000 0.340 0.340 0.000   0 0.340
GPTUW8 21/12/2017 Put 5.000 0.325 0.325 0.000   0 0.325
GPTFY9 21/12/2017 Call 5.250 0.230 0.230 0.000   300 0.230
GPTFZ9 21/12/2017 Put 5.250 0.465 0.465 0.000   0 0.465
GPTVA8 21/12/2017 Call 5.500 0.150 0.150 0.000   0 0.150
GPTVB8 21/12/2017 Put 5.500 0.640 0.640 0.000   0 0.640
GPTFW9 21/12/2017 Call 5.750 0.090 0.090 0.000   0 0.090
GPTFX9 21/12/2017 Put 5.750 0.840 0.840 0.000   0 0.840
GPTUX8 21/12/2017 Call 6.000 0.055 0.055 0.000   0 0.055
GPTUY8 21/12/2017 Put 6.000 1.060 1.060 0.000   0 1.060
GPTG39 21/12/2017 Call 6.250 0.035 0.035 0.000   0 0.035
GPTG49 21/12/2017 Put 6.250 1.290 1.290 0.000   0 1.290
GPTV48 21/12/2017 Call 6.500 0.020 0.020 0.000   0 0.020
GPTV58 21/12/2017 Put 6.500 1.530 1.530 0.000   0 1.530
GPTG59 21/12/2017 Call 6.750 0.010 0.010 0.000   0 0.010
GPTG69 21/12/2017 Put 6.750 1.775 1.775 0.000   0 1.775
GPTUT8 21/12/2017 Call 7.000 0.006 0.006 0.000   0 0.006
GPTUU8 21/12/2017 Put 7.000 2.025 2.025 0.000   0 2.025
GPTV68 21/12/2017 Call 7.500 0.002 0.002 0.000   0 0.002
GPTV78 21/12/2017 Put 7.500 2.520 2.520 0.000   0 2.520
GPTDZ9 28/03/2018 Call 3.600 1.490 1.490 0.000   0 1.490
GPTE19 28/03/2018 Put 3.600 0.045 0.045 0.000   0 0.045
GPTB99 28/03/2018 Call 3.800 1.295 1.295 0.000   0 1.295
GPTBF9 28/03/2018 Put 3.800 0.070 0.070 0.000   0 0.070
GPTZT8 28/03/2018 Call 4.000 1.100 1.100 0.000   0 1.100
GPTZU8 28/03/2018 Put 4.000 0.100 0.100 0.000   0 0.100
GPTZE8 28/03/2018 Call 4.200 0.920 0.920 0.000   0 0.920
GPTZF8 28/03/2018 Put 4.200 0.135 0.135 0.000   0 0.135
GPTZG8 28/03/2018 Call 4.400 0.750 0.750 0.000   0 0.750
GPTZH8 28/03/2018 Put 4.400 0.185 0.185 0.000   0 0.185
GPTZA8 28/03/2018 Call 4.600 0.605 0.605 0.000   100 0.605
GPTZB8 28/03/2018 Put 4.600 0.250 0.250 0.000   0 0.250
GPTZC8 28/03/2018 Call 4.800 0.475 0.475 0.000   0 0.475
GPTZD8 28/03/2018 Put 4.800 0.330 0.330 0.000   0 0.330
GPTZI8 28/03/2018 Call 5.000 0.365 0.365 0.000   0 0.365
GPTZJ8 28/03/2018 Put 5.000 0.425 0.425 0.000   0 0.425
GPTZQ8 28/03/2018 Call 5.500 0.175 0.175 0.000   0 0.175
GPTZR8 28/03/2018 Put 5.500 0.750 0.750 0.000   100 0.750
GPTZM8 28/03/2018 Call 6.000 0.075 0.075 0.000   0 0.075
GPTZN8 28/03/2018 Put 6.000 1.150 1.150 0.000   0 1.150
GPTZK8 28/03/2018 Call 6.500 0.030 0.030 0.000   0 0.030
GPTZL8 28/03/2018 Put 6.500 1.605 1.605 0.000   0 1.605
GPTZO8 28/03/2018 Call 7.000 0.010 0.010 0.000   0 0.010
GPTZP8 28/03/2018 Put 7.000 2.085 2.085 0.000   0 2.085
GPTJE9 28/06/2018 Call 3.800 1.295 1.295 0.000   0 1.295
GPTJF9 28/06/2018 Put 3.800 0.110 0.110 0.000   0 0.110
GPTI99 28/06/2018 Call 4.000 1.105 1.105 0.000   0 1.105
GPTIF9 28/06/2018 Put 4.000 0.150 0.150 0.000   0 0.150
GPTG79 28/06/2018 Call 4.200 0.930 0.930 0.000   0 0.930
GPTG89 28/06/2018 Put 4.200 0.195 0.195 0.000   0 0.195
GPTGP9 28/06/2018 Call 4.400 0.775 0.775 0.000   0 0.775
GPTGQ9 28/06/2018 Put 4.400 0.255 0.255 0.000   0 0.255
GPTGV9 28/06/2018 Call 4.600 0.635 0.635 0.000   0 0.635
GPTGW9 28/06/2018 Put 4.600 0.325 0.325 0.000   0 0.325
GPTGX9 28/06/2018 Call 4.800 0.515 0.515 0.000   0 0.515
GPTGY9 28/06/2018 Put 4.800 0.415 0.415 0.000   0 0.415
GPTGR9 28/06/2018 Call 5.000 0.410 0.410 0.000   0 0.410
GPTGS9 28/06/2018 Put 5.000 0.515 0.515 0.000   0 0.515
GPTG99 28/06/2018 Call 5.500 0.225 0.225 0.000   0 0.225
GPTGK9 28/06/2018 Put 5.500 0.835 0.835 0.000   0 0.835
GPTGT9 28/06/2018 Call 6.000 0.115 0.115 0.000   0 0.115
GPTGU9 28/06/2018 Put 6.000 1.230 1.230 0.000   0 1.230
GPTGN9 28/06/2018 Call 6.500 0.055 0.055 0.000   0 0.055
GPTGO9 28/06/2018 Put 6.500 1.680 1.680 0.000   0 1.680
GPTGL9 28/06/2018 Call 7.000 0.025 0.025 0.000   0 0.025
GPTGM9 28/06/2018 Put 7.000 2.150 2.150 0.000   0 2.150

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.