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 3.990 Down -0.030 3.980 4.020 4.040 4.040 3.990 13,643,344 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
GPTRW8 25/09/2014 Call 0.010 3.985 3.985 0.000   0 3.985
GPTSE8 25/09/2014 Call 2.600 1.395 1.395 0.000   0 1.395
GPTSF8 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTSP9 25/09/2014 Call 2.700 1.295 1.295 0.000   0 1.295
GPTSQ9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTUM9 25/09/2014 Call 2.710 1.285 1.285 0.000   0 1.285
GPTUL9 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTSI8 25/09/2014 Call 2.800 1.195 1.195 0.000   0 1.195
GPTSJ8 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTNS9 25/09/2014 Call 2.900 1.095 1.095 0.000   0 1.095
GPTNT9 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTUN9 25/09/2014 Call 2.910 1.085 1.085 0.000   200 1.085
GPTUO9 25/09/2014 Put 2.910 0.000 0.000 0.000   0 0.000
GPTSC8 25/09/2014 Call 3.000 0.995 0.995 0.000   0 0.995
GPTSD8 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
GPTUQ9 25/09/2014 Call 3.010 0.985 0.985 0.000   2,208 0.985
GPTUP9 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTNO9 25/09/2014 Call 3.100 0.895 0.895 0.000   0 0.895
GPTNP9 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTUR9 25/09/2014 Call 3.110 0.885 0.885 0.000   0 0.885
GPTUS9 25/09/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTSM8 25/09/2014 Call 3.200 0.800 0.800 0.000   0 0.800
GPTSN8 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTUU9 25/09/2014 Call 3.210 0.790 0.790 0.000   0 0.790
GPTUT9 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
GPTNM9 25/09/2014 Call 3.300 0.700 0.700 0.000   0 0.700
GPTNN9 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTSK8 25/09/2014 Call 3.400 0.600 0.600 0.000   0 0.600
GPTSL8 25/09/2014 Put 3.400 0.000 0.000 0.000   30 0.000
GPTUV9 25/09/2014 Call 3.410 0.590 0.590 0.000   0 0.590
GPTUW9 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTNQ9 25/09/2014 Call 3.500 0.500 0.500 0.000   0 0.500
GPTNR9 25/09/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTUY9 25/09/2014 Call 3.510 0.490 0.490 0.000   0 0.490
GPTUX9 25/09/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTSG8 25/09/2014 Call 3.600 0.405 0.405 0.000   0 0.405
GPTSH8 25/09/2014 Put 3.600 0.001 0.001 0.000   1,030 0.001
GPTUZ9 25/09/2014 Call 3.610 0.395 0.395 0.000   300 0.395
GPTV19 25/09/2014 Put 3.610 0.001 0.001 0.000   0 0.001
GPTNU9 25/09/2014 Call 3.700 0.310 0.310 0.000   0 0.310
GPTNV9 25/09/2014 Put 3.700 0.003 0.003 0.000   30 0.003
GPTSS8 25/09/2014 Call 3.800 0.215 0.215 0.000   744 0.215
GPTST8 25/09/2014 Put 3.800 0.009 0.009 0.000   573 0.009
GPTNW9 25/09/2014 Call 3.900 0.135 0.135 0.000   1,718 0.135
GPTNX9 25/09/2014 Put 3.900 0.025 0.025 0.000   0 0.025
GPTSQ8 25/09/2014 Call 4.000 0.070 0.070 0.000   11,860 0.070
GPTSR8 25/09/2014 Put 4.000 0.060 0.060 0.000   0 0.060
GPTNY9 25/09/2014 Call 4.100 0.025 0.025 0.000   0 0.025
GPTNZ9 25/09/2014 Put 4.100 0.120 0.120 0.000   0 0.120
GPTSO8 25/09/2014 Call 4.200 0.007 0.007 0.000   0 0.007
GPTSP8 25/09/2014 Put 4.200 0.210 0.210 0.000   0 0.210
GPTQ29 25/09/2014 Call 4.300 0.001 0.001 0.000   0 0.001
GPTQ39 25/09/2014 Put 4.300 0.310 0.310 0.000   0 0.310
GPTSV8 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
GPTSW8 25/09/2014 Put 4.400 0.410 0.410 0.000   0 0.410
GPTR69 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTR79 25/09/2014 Put 4.500 0.510 0.510 0.000   0 0.510
GPTW68 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTW78 25/09/2014 Put 4.600 0.610 0.610 0.000   0 0.610
GPTE77 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTE87 25/09/2014 Put 4.700 0.710 0.710 0.000   0 0.710
GPTBO9 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBP9 25/09/2014 Put 4.800 0.810 0.810 0.000   0 0.810
GPTFH9 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFI9 25/09/2014 Put 5.000 1.010 1.010 0.000   0 1.010
GPTDL7 30/10/2014 Call 0.010 4.000 4.000 0.000   0 4.000
GPTEK7 30/10/2014 Call 3.100 0.905 0.905 0.000   0 0.905
GPTEL7 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTCM7 30/10/2014 Call 3.200 0.805 0.805 0.000   0 0.805
GPTCN7 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTD17 30/10/2014 Call 3.300 0.710 0.710 0.000   0 0.710
GPTD27 30/10/2014 Put 3.300 0.001 0.001 0.000   0 0.001
GPTCO7 30/10/2014 Call 3.400 0.610 0.610 0.000   0 0.610
GPTCP7 30/10/2014 Put 3.400 0.002 0.002 0.000   0 0.002
GPTCY7 30/10/2014 Call 3.500 0.515 0.515 0.000   0 0.515
GPTCZ7 30/10/2014 Put 3.500 0.005 0.005 0.000   0 0.005
GPTCQ7 30/10/2014 Call 3.600 0.420 0.420 0.000   0 0.420
GPTCR7 30/10/2014 Put 3.600 0.009 0.009 0.000   1,000 0.009
GPTD37 30/10/2014 Call 3.700 0.325 0.325 0.000   0 0.325
GPTD47 30/10/2014 Put 3.700 0.015 0.015 0.000   100 0.015
GPTCG7 30/10/2014 Call 3.800 0.240 0.240 0.000   124 0.240
GPTCH7 30/10/2014 Put 3.800 0.030 0.030 0.000   0 0.030
GPTD57 30/10/2014 Call 3.900 0.165 0.165 0.000   0 0.165
GPTD67 30/10/2014 Put 3.900 0.050 0.050 0.000   610 0.050
GPTCI7 30/10/2014 Call 4.000 0.100 0.100 0.000   1,304 0.100
GPTCJ7 30/10/2014 Put 4.000 0.085 0.085 0.000   0 0.085
GPTD77 30/10/2014 Call 4.100 0.055 0.055 0.000   7,807 0.055
GPTD87 30/10/2014 Put 4.100 0.140 0.140 0.000   0 0.140
GPTCU7 30/10/2014 Call 4.200 0.025 0.025 0.000   0 0.025
GPTCV7 30/10/2014 Put 4.200 0.215 0.215 0.000   0 0.215
GPTD97 30/10/2014 Call 4.300 0.010 0.010 0.000   0 0.010
GPTDK7 30/10/2014 Put 4.300 0.310 0.310 0.000   0 0.310
GPTCS7 30/10/2014 Call 4.400 0.004 0.004 0.000   0 0.004
GPTCT7 30/10/2014 Put 4.400 0.410 0.410 0.000   0 0.410
GPTCW7 30/10/2014 Call 4.500 0.001 0.001 0.000   0 0.001
GPTCX7 30/10/2014 Put 4.500 0.510 0.510 0.000   0 0.510
GPTCK7 30/10/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTCL7 30/10/2014 Put 4.600 0.610 0.610 0.000   0 0.610
GPTE97 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTEF7 30/10/2014 Put 4.700 0.710 0.710 0.000   0 0.710
GPTI77 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTI87 30/10/2014 Put 4.800 0.810 0.810 0.000   0 0.810
GPTFM7 27/11/2014 Call 0.010 4.005 4.005 0.000   0 4.005
GPTGY7 27/11/2014 Call 3.100 0.910 0.910 0.000   0 0.910
GPTGZ7 27/11/2014 Put 3.100 0.001 0.001 0.000   0 0.001
GPTF57 27/11/2014 Call 3.200 0.810 0.810 0.000   0 0.810
GPTF67 27/11/2014 Put 3.200 0.002 0.002 0.000   0 0.002
GPTES7 27/11/2014 Call 3.300 0.715 0.715 0.000   0 0.715
GPTET7 27/11/2014 Put 3.300 0.003 0.003 0.000   0 0.003
GPTF17 27/11/2014 Call 3.400 0.615 0.615 0.000   0 0.615
GPTF27 27/11/2014 Put 3.400 0.006 0.006 0.000   0 0.006
GPTEO7 27/11/2014 Call 3.500 0.520 0.520 0.000   0 0.520
GPTEP7 27/11/2014 Put 3.500 0.010 0.010 0.000   0 0.010
GPTFI7 27/11/2014 Call 3.600 0.425 0.425 0.000   0 0.425
GPTFJ7 27/11/2014 Put 3.600 0.015 0.015 0.000   0 0.015
GPTEM7 27/11/2014 Call 3.700 0.335 0.335 0.000   0 0.335
GPTEN7 27/11/2014 Put 3.700 0.025 0.025 0.000   0 0.025
GPTFG7 27/11/2014 Call 3.800 0.255 0.255 0.000   0 0.255
GPTFH7 27/11/2014 Put 3.800 0.035 0.035 0.000   0 0.035
GPTEY7 27/11/2014 Call 3.900 0.180 0.180 0.000   0 0.180
GPTEZ7 27/11/2014 Put 3.900 0.055 0.055 0.000   0 0.055
GPTF97 27/11/2014 Call 4.000 0.120 0.120 0.000   0 0.120
GPTFF7 27/11/2014 Put 4.000 0.090 0.090 0.000   0 0.090
GPTEW7 27/11/2014 Call 4.100 0.070 0.070 0.000   13,262 0.070
GPTEX7 27/11/2014 Put 4.100 0.145 0.145 0.000   0 0.145
GPTF77 27/11/2014 Call 4.200 0.040 0.040 0.000   0 0.040
GPTF87 27/11/2014 Put 4.200 0.220 0.220 0.000   0 0.220
GPTEQ7 27/11/2014 Call 4.300 0.025 0.025 0.000   0 0.025
GPTER7 27/11/2014 Put 4.300 0.310 0.310 0.000   100 0.310
GPTF37 27/11/2014 Call 4.400 0.010 0.010 0.000   0 0.010
GPTF47 27/11/2014 Put 4.400 0.410 0.410 0.000   0 0.410
GPTEU7 27/11/2014 Call 4.500 0.007 0.007 0.000   0 0.007
GPTEV7 27/11/2014 Put 4.500 0.510 0.510 0.000   0 0.510
GPTFK7 27/11/2014 Call 4.600 0.003 0.003 0.000   0 0.003
GPTFL7 27/11/2014 Put 4.600 0.610 0.610 0.000   0 0.610
GPTFN7 27/11/2014 Call 4.700 0.002 0.002 0.000   0 0.002
GPTFO7 27/11/2014 Put 4.700 0.710 0.710 0.000   0 0.710
GPTI97 27/11/2014 Call 4.800 0.001 0.001 0.000   0 0.001
GPTIF7 27/11/2014 Put 4.800 0.810 0.810 0.000   0 0.810
GPTY77 18/12/2014 Call 0.010 4.010 4.010 0.000   0 4.010
GPTL88 18/12/2014 Call 2.600 1.410 1.410 0.000   0 1.410
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.310 1.310 0.000   0 1.310
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.210 1.210 0.000   0 1.210
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.115 1.115 0.000   0 1.115
GPTY97 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXV7 18/12/2014 Call 3.000 1.015 1.015 0.000   0 1.015
GPTXW7 18/12/2014 Put 3.000 0.001 0.001 0.000   1,000 0.001
GPTZ79 18/12/2014 Call 3.010 1.005 1.005 0.000   0 1.005
GPTZ89 18/12/2014 Put 3.010 0.001 0.001 0.000   0 0.001
GPTXY7 18/12/2014 Call 3.100 0.915 0.915 0.000   0 0.915
GPTXZ7 18/12/2014 Put 3.100 0.002 0.002 0.000   30 0.002
GPTZA9 18/12/2014 Call 3.110 0.905 0.905 0.000   0 0.905
GPTZ99 18/12/2014 Put 3.110 0.002 0.002 0.000   0 0.002
GPTY37 18/12/2014 Call 3.200 0.815 0.815 0.000   0 0.815
GPTY47 18/12/2014 Put 3.200 0.004 0.004 0.000   0 0.004
GPTY17 18/12/2014 Call 3.300 0.720 0.720 0.000   0 0.720
GPTY27 18/12/2014 Put 3.300 0.007 0.007 0.000   30 0.007
GPTZB9 18/12/2014 Call 3.310 0.710 0.710 0.000   0 0.710
GPTZC9 18/12/2014 Put 3.310 0.007 0.007 0.000   0 0.007
GPTY57 18/12/2014 Call 3.400 0.620 0.620 0.000   0 0.620
GPTY67 18/12/2014 Put 3.400 0.010 0.010 0.000   800 0.010
GPTZE9 18/12/2014 Call 3.410 0.610 0.610 0.000   0 0.610
GPTZD9 18/12/2014 Put 3.410 0.010 0.010 0.000   0 0.010
GPTD98 18/12/2014 Call 3.500 0.525 0.525 0.000   0 0.525
GPTDK8 18/12/2014 Put 3.500 0.015 0.015 0.000   3,150 0.015
GPTZF9 18/12/2014 Call 3.510 0.515 0.515 0.000   0 0.515
GPTZG9 18/12/2014 Put 3.510 0.015 0.015 0.000   0 0.015
GPTLA8 18/12/2014 Call 3.600 0.435 0.435 0.000   1,000 0.435
GPTLB8 18/12/2014 Put 3.600 0.025 0.025 0.000   1,000 0.025
GPTZI9 18/12/2014 Call 3.610 0.425 0.425 0.000   0 0.425
GPTZH9 18/12/2014 Put 3.610 0.025 0.025 0.000   1,000 0.025
GPTV69 18/12/2014 Call 3.700 0.345 0.345 0.000   3,232 0.345
GPTV79 18/12/2014 Put 3.700 0.035 0.035 0.000   0 0.035
GPTZJ9 18/12/2014 Call 3.710 0.340 0.340 0.000   0 0.340
GPTZK9 18/12/2014 Put 3.710 0.035 0.035 0.000   0 0.035
GPTLE8 18/12/2014 Call 3.800 0.265 0.265 0.000   650 0.265
GPTLF8 18/12/2014 Put 3.800 0.050 0.050 0.000   300 0.050
GPTZM9 18/12/2014 Call 3.810 0.260 0.260 0.000   0 0.260
GPTZL9 18/12/2014 Put 3.810 0.050 0.050 0.000   0 0.050
GPTV29 18/12/2014 Call 3.900 0.195 0.195 0.000   200 0.195
GPTV39 18/12/2014 Put 3.900 0.075 0.075 0.000   0 0.075
GPTZN9 18/12/2014 Call 3.910 0.190 0.190 0.000   0 0.190
GPTZO9 18/12/2014 Put 3.910 0.075 0.075 0.000   0 0.075
GPTLC8 18/12/2014 Call 4.000 0.135 0.135 0.000   105 0.135
GPTLD8 18/12/2014 Put 4.000 0.110 0.110 0.000   300 0.110
GPTZS9 18/12/2014 Call 4.010 0.130 0.130 0.000   90 0.130
GPTZR9 18/12/2014 Put 4.010 0.115 0.115 0.000   291 0.115
GPTV49 18/12/2014 Call 4.100 0.090 0.090 0.000   0 0.090
GPTV59 18/12/2014 Put 4.100 0.165 0.165 0.000   0 0.165
GPTZT9 18/12/2014 Call 4.110 0.085 0.085 0.000   1,000 0.085
GPTZU9 18/12/2014 Put 4.110 0.165 0.165 0.000   0 0.165
GPTM48 18/12/2014 Call 4.200 0.055 0.055 0.000   0 0.055
GPTM58 18/12/2014 Put 4.200 0.235 0.235 0.000   0 0.235
GPTZW9 18/12/2014 Call 4.210 0.050 0.050 0.000   0 0.050
GPTZV9 18/12/2014 Put 4.210 0.235 0.235 0.000   0 0.235
GPTVU9 18/12/2014 Call 4.300 0.035 0.035 0.000   0 0.035
GPTVV9 18/12/2014 Put 4.300 0.320 0.320 0.000   0 0.320
GPTZX9 18/12/2014 Call 4.310 0.030 0.030 0.000   0 0.030
GPTZY9 18/12/2014 Put 4.310 0.315 0.315 0.000   0 0.315
GPTQD8 18/12/2014 Call 4.400 0.020 0.020 0.000   0 0.020
GPTQE8 18/12/2014 Put 4.400 0.410 0.410 0.000   0 0.410
GPTB27 18/12/2014 Call 4.410 0.020 0.020 0.000   0 0.020
GPTB17 18/12/2014 Put 4.410 0.405 0.405 0.000   0 0.405
GPTY39 18/12/2014 Call 4.500 0.010 0.010 0.000   0 0.010
GPTY49 18/12/2014 Put 4.500 0.510 0.510 0.000   0 0.510
GPTW88 18/12/2014 Call 4.600 0.006 0.006 0.000   0 0.006
GPTW98 18/12/2014 Put 4.600 0.610 0.610 0.000   0 0.610
GPTEG7 18/12/2014 Call 4.700 0.003 0.003 0.000   0 0.003
GPTEH7 18/12/2014 Put 4.700 0.710 0.710 0.000   0 0.710
GPTBQ9 18/12/2014 Call 4.800 0.002 0.002 0.000   0 0.002
GPTBR9 18/12/2014 Put 4.800 0.810 0.810 0.000   0 0.810
GPTFJ9 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFK9 18/12/2014 Put 5.000 1.010 1.010 0.000   0 1.010
GPTJB7 29/01/2015 Call 0.010 3.910 3.910 0.000   0 3.910
GPTJC7 29/01/2015 Call 3.300 0.720 0.720 0.000   0 0.720
GPTJD7 29/01/2015 Put 3.300 0.020 0.020 0.000   0 0.020
GPTIU7 29/01/2015 Call 3.400 0.620 0.620 0.000   0 0.620
GPTIV7 29/01/2015 Put 3.400 0.025 0.025 0.000   0 0.025
GPTIG7 29/01/2015 Call 3.500 0.525 0.525 0.000   0 0.525
GPTIH7 29/01/2015 Put 3.500 0.035 0.035 0.000   0 0.035
GPTJ77 29/01/2015 Call 3.600 0.430 0.430 0.000   0 0.430
GPTJ87 29/01/2015 Put 3.600 0.045 0.045 0.000   0 0.045
GPTIQ7 29/01/2015 Call 3.700 0.340 0.340 0.000   0 0.340
GPTIR7 29/01/2015 Put 3.700 0.060 0.060 0.000   0 0.060
GPTIY7 29/01/2015 Call 3.800 0.255 0.255 0.000   0 0.255
GPTIZ7 29/01/2015 Put 3.800 0.085 0.085 0.000   0 0.085
GPTII7 29/01/2015 Call 3.900 0.185 0.185 0.000   0 0.185
GPTIJ7 29/01/2015 Put 3.900 0.125 0.125 0.000   0 0.125
GPTJ17 29/01/2015 Call 4.000 0.125 0.125 0.000   0 0.125
GPTJ27 29/01/2015 Put 4.000 0.175 0.175 0.000   0 0.175
GPTIO7 29/01/2015 Call 4.100 0.080 0.080 0.000   0 0.080
GPTIP7 29/01/2015 Put 4.100 0.235 0.235 0.000   0 0.235
GPTJ57 29/01/2015 Call 4.200 0.050 0.050 0.000   0 0.050
GPTJ67 29/01/2015 Put 4.200 0.310 0.310 0.000   0 0.310
GPTIS7 29/01/2015 Call 4.300 0.030 0.030 0.000   0 0.030
GPTIT7 29/01/2015 Put 4.300 0.395 0.395 0.000   0 0.395
GPTJ97 29/01/2015 Call 4.400 0.025 0.025 0.000   0 0.025
GPTJA7 29/01/2015 Put 4.400 0.485 0.485 0.000   0 0.485
GPTIM7 29/01/2015 Call 4.500 0.015 0.015 0.000   0 0.015
GPTIN7 29/01/2015 Put 4.500 0.580 0.580 0.000   0 0.580
GPTJ37 29/01/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTJ47 29/01/2015 Put 4.600 0.680 0.680 0.000   0 0.680
GPTIK7 29/01/2015 Call 4.700 0.009 0.009 0.000   0 0.009
GPTIL7 29/01/2015 Put 4.700 0.780 0.780 0.000   0 0.780
GPTIW7 29/01/2015 Call 4.800 0.006 0.006 0.000   0 0.006
GPTIX7 29/01/2015 Put 4.800 0.875 0.875 0.000   0 0.875
GPTKD7 26/02/2015 Call 0.010 3.920 3.920 0.000   0 3.920
GPTK57 26/02/2015 Call 3.300 0.725 0.725 0.000   0 0.725
GPTK67 26/02/2015 Put 3.300 0.010 0.010 0.000   0 0.010
GPTJU7 26/02/2015 Call 3.400 0.630 0.630 0.000   0 0.630
GPTJV7 26/02/2015 Put 3.400 0.020 0.020 0.000   0 0.020
GPTK17 26/02/2015 Call 3.500 0.535 0.535 0.000   0 0.535
GPTK27 26/02/2015 Put 3.500 0.035 0.035 0.000   0 0.035
GPTJQ7 26/02/2015 Call 3.600 0.440 0.440 0.000   0 0.440
GPTJR7 26/02/2015 Put 3.600 0.050 0.050 0.000   0 0.050
GPTJY7 26/02/2015 Call 3.700 0.355 0.355 0.000   0 0.355
GPTJZ7 26/02/2015 Put 3.700 0.075 0.075 0.000   0 0.075
GPTJK7 26/02/2015 Call 3.800 0.275 0.275 0.000   0 0.275
GPTJL7 26/02/2015 Put 3.800 0.105 0.105 0.000   0 0.105
GPTKB7 26/02/2015 Call 3.900 0.205 0.205 0.000   0 0.205
GPTKC7 26/02/2015 Put 3.900 0.145 0.145 0.000   0 0.145
GPTJM7 26/02/2015 Call 4.000 0.145 0.145 0.000   0 0.145
GPTJN7 26/02/2015 Put 4.000 0.195 0.195 0.000   0 0.195
GPTK37 26/02/2015 Call 4.100 0.100 0.100 0.000   0 0.100
GPTK47 26/02/2015 Put 4.100 0.260 0.260 0.000   0 0.260
GPTJS7 26/02/2015 Call 4.200 0.070 0.070 0.000   0 0.070
GPTJT7 26/02/2015 Put 4.200 0.330 0.330 0.000   0 0.330
GPTK97 26/02/2015 Call 4.300 0.045 0.045 0.000   0 0.045
GPTKA7 26/02/2015 Put 4.300 0.410 0.410 0.000   0 0.410
GPTJW7 26/02/2015 Call 4.400 0.030 0.030 0.000   0 0.030
GPTJX7 26/02/2015 Put 4.400 0.495 0.495 0.000   0 0.495
GPTK77 26/02/2015 Call 4.500 0.015 0.015 0.000   0 0.015
GPTK87 26/02/2015 Put 4.500 0.585 0.585 0.000   0 0.585
GPTJO7 26/02/2015 Call 4.600 0.010 0.010 0.000   0 0.010
GPTJP7 26/02/2015 Put 4.600 0.680 0.680 0.000   0 0.680
GPTJI7 26/02/2015 Call 4.700 0.006 0.006 0.000   0 0.006
GPTJJ7 26/02/2015 Put 4.700 0.780 0.780 0.000   0 0.780
GPTBP7 26/03/2015 Call 0.010 3.930 3.930 0.000   0 3.930
GPTPT9 26/03/2015 Call 2.600 1.415 1.415 0.000   0 1.415
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.215 1.215 0.000   0 1.215
GPTKL9 26/03/2015 Put 2.800 0.001 0.001 0.000   0 0.001
GPTBG7 26/03/2015 Call 2.900 1.115 1.115 0.000   0 1.115
GPTBH7 26/03/2015 Put 2.900 0.001 0.001 0.000   0 0.001
GPTD59 26/03/2015 Call 3.000 1.015 1.015 0.000   0 1.015
GPTD69 26/03/2015 Put 3.000 0.003 0.003 0.000   0 0.003
GPTB57 26/03/2015 Call 3.100 0.920 0.920 0.000   0 0.920
GPTB67 26/03/2015 Put 3.100 0.005 0.005 0.000   0 0.005
GPTCY9 26/03/2015 Call 3.200 0.820 0.820 0.000   0 0.820
GPTCZ9 26/03/2015 Put 3.200 0.010 0.010 0.000   0 0.010
GPTDM7 26/03/2015 Call 3.210 0.730 0.730 0.000   4,350 0.730
GPTDN7 26/03/2015 Put 3.210 0.010 0.010 0.000   0 0.010
GPTB37 26/03/2015 Call 3.300 0.720 0.720 0.000   0 0.720
GPTB47 26/03/2015 Put 3.300 0.015 0.015 0.000   0 0.015
GPTDP7 26/03/2015 Call 3.310 0.635 0.635 0.000   0 0.635
GPTDO7 26/03/2015 Put 3.310 0.015 0.015 0.000   0 0.015
GPTCW9 26/03/2015 Call 3.400 0.625 0.625 0.000   0 0.625
GPTCX9 26/03/2015 Put 3.400 0.025 0.025 0.000   0 0.025
GPTDQ7 26/03/2015 Call 3.410 0.545 0.545 0.000   2,000 0.545
GPTDR7 26/03/2015 Put 3.410 0.025 0.025 0.000   0 0.025
GPTB77 26/03/2015 Call 3.500 0.530 0.530 0.000   0 0.530
GPTB87 26/03/2015 Put 3.500 0.040 0.040 0.000   0 0.040
GPTDT7 26/03/2015 Call 3.510 0.455 0.455 0.000   2,000 0.455
GPTDS7 26/03/2015 Put 3.510 0.040 0.040 0.000   0 0.040
GPTD19 26/03/2015 Call 3.600 0.440 0.440 0.000   0 0.440
GPTD29 26/03/2015 Put 3.600 0.055 0.055 0.000   200 0.055
GPTDU7 26/03/2015 Call 3.610 0.375 0.375 0.000   0 0.375
GPTDV7 26/03/2015 Put 3.610 0.055 0.055 0.000   0 0.055
GPTBI7 26/03/2015 Call 3.700 0.350 0.350 0.000   0 0.350
GPTBJ7 26/03/2015 Put 3.700 0.075 0.075 0.000   0 0.075
GPTD39 26/03/2015 Call 3.800 0.270 0.270 0.000   1,650 0.270
GPTD49 26/03/2015 Put 3.800 0.110 0.110 0.000   1,300 0.110
GPTB97 26/03/2015 Call 3.900 0.200 0.200 0.000   0 0.200
GPTBF7 26/03/2015 Put 3.900 0.150 0.150 0.000   1,000 0.150
GPTD79 26/03/2015 Call 4.000 0.145 0.145 0.000   1,700 0.145
GPTD89 26/03/2015 Put 4.000 0.200 0.200 0.000   0 0.200
GPTC27 26/03/2015 Call 4.010 0.125 0.125 0.000   1,000 0.125
GPTC17 26/03/2015 Put 4.010 0.195 0.195 0.000   0 0.195
GPTBK7 26/03/2015 Call 4.100 0.100 0.100 0.000   0 0.100
GPTBL7 26/03/2015 Put 4.100 0.255 0.255 0.000   0 0.255
GPTBQ7 26/03/2015 Call 4.110 0.085 0.085 0.000   150 0.085
GPTBR7 26/03/2015 Put 4.110 0.255 0.255 0.000   0 0.255
GPTDL9 26/03/2015 Call 4.200 0.065 0.065 0.000   0 0.065
GPTDM9 26/03/2015 Put 4.200 0.330 0.330 0.000   0 0.330
GPTBT7 26/03/2015 Call 4.210 0.060 0.060 0.000   0 0.060
GPTBS7 26/03/2015 Put 4.210 0.320 0.320 0.000   0 0.320
GPTBM7 26/03/2015 Call 4.300 0.045 0.045 0.000   0 0.045
GPTBO7 26/03/2015 Put 4.300 0.405 0.405 0.000   0 0.405
GPTBU7 26/03/2015 Call 4.310 0.040 0.040 0.000   0 0.040
GPTBV7 26/03/2015 Put 4.310 0.400 0.400 0.000   0 0.400
GPTDN9 26/03/2015 Call 4.400 0.030 0.030 0.000   0 0.030
GPTDO9 26/03/2015 Put 4.400 0.495 0.495 0.000   0 0.495
GPTBX7 26/03/2015 Call 4.410 0.030 0.030 0.000   0 0.030
GPTBW7 26/03/2015 Put 4.410 0.485 0.485 0.000   0 0.485
GPTC37 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.020
GPTC47 26/03/2015 Put 4.500 0.585 0.585 0.000   0 0.585
GPTBY7 26/03/2015 Call 4.510 0.020 0.020 0.000   0 0.020
GPTBZ7 26/03/2015 Put 4.510 0.575 0.575 0.000   0 0.575
GPTD99 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTDK9 26/03/2015 Put 4.600 0.680 0.680 0.000   0 0.680
GPTEI7 26/03/2015 Call 4.700 0.010 0.010 0.000   0 0.010
GPTEJ7 26/03/2015 Put 4.700 0.780 0.780 0.000   0 0.780
GPTDR9 26/03/2015 Call 4.800 0.007 0.007 0.000   0 0.007
GPTDS9 26/03/2015 Put 4.800 0.880 0.880 0.000   0 0.880
GPTFL9 26/03/2015 Call 5.000 0.003 0.003 0.000   0 0.003
GPTFM9 26/03/2015 Put 5.000 1.075 1.075 0.000   0 1.075
GPTMS8 25/06/2015 Call 0.010 3.955 3.955 0.000   0 3.955
GPTMC8 25/06/2015 Call 2.400 1.610 1.610 0.000   0 1.610
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.410 1.410 0.000   0 1.410
GPTMR8 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTMO8 25/06/2015 Call 2.800 1.215 1.215 0.000   0 1.215
GPTMP8 25/06/2015 Put 2.800 0.004 0.004 0.000   0 0.004
GPTMK8 25/06/2015 Call 3.000 1.015 1.015 0.000   0 1.015
GPTML8 25/06/2015 Put 3.000 0.010 0.010 0.000   0 0.010
GPTI17 25/06/2015 Call 3.100 0.920 0.920 0.000   0 0.920
GPTI27 25/06/2015 Put 3.100 0.020 0.020 0.000   0 0.020
GPTMA8 25/06/2015 Call 3.200 0.820 0.820 0.000   0 0.820
GPTMB8 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
GPTFP7 25/06/2015 Call 3.300 0.720 0.720 0.000   0 0.720
GPTFQ7 25/06/2015 Put 3.300 0.040 0.040 0.000   0 0.040
GPTME8 25/06/2015 Call 3.400 0.625 0.625 0.000   0 0.625
GPTMF8 25/06/2015 Put 3.400 0.055 0.055 0.000   0 0.055
GPTFT7 25/06/2015 Call 3.500 0.535 0.535 0.000   0 0.535
GPTFU7 25/06/2015 Put 3.500 0.075 0.075 0.000   0 0.075
GPTMG8 25/06/2015 Call 3.600 0.445 0.445 0.000   0 0.445
GPTMH8 25/06/2015 Put 3.600 0.095 0.095 0.000   0 0.095
GPTFR7 25/06/2015 Call 3.700 0.365 0.365 0.000   0 0.365
GPTFS7 25/06/2015 Put 3.700 0.130 0.130 0.000   550 0.130
GPTMI8 25/06/2015 Call 3.800 0.290 0.290 0.000   0 0.290
GPTMJ8 25/06/2015 Put 3.800 0.165 0.165 0.000   0 0.165
GPTFV7 25/06/2015 Call 3.900 0.225 0.225 0.000   300 0.225
GPTFW7 25/06/2015 Put 3.900 0.210 0.210 0.000   0 0.210
GPTMM8 25/06/2015 Call 4.000 0.170 0.170 0.000   300 0.170
GPTMN8 25/06/2015 Put 4.000 0.265 0.265 0.000   0 0.265
GPTG27 25/06/2015 Call 4.100 0.125 0.125 0.000   1,800 0.125
GPTG37 25/06/2015 Put 4.100 0.330 0.330 0.000   0 0.330
GPTMT8 25/06/2015 Call 4.200 0.090 0.090 0.000   0 0.090
GPTMU8 25/06/2015 Put 4.200 0.400 0.400 0.000   0 0.400
GPTFX7 25/06/2015 Call 4.300 0.065 0.065 0.000   250 0.065
GPTFY7 25/06/2015 Put 4.300 0.475 0.475 0.000   0 0.475
GPTQF8 25/06/2015 Call 4.400 0.045 0.045 0.000   0 0.045
GPTQG8 25/06/2015 Put 4.400 0.555 0.555 0.000   0 0.555
GPTFZ7 25/06/2015 Call 4.500 0.030 0.030 0.000   0 0.030
GPTG17 25/06/2015 Put 4.500 0.645 0.645 0.000   0 0.645
GPTWA8 25/06/2015 Call 4.600 0.020 0.020 0.000   0 0.020
GPTWB8 25/06/2015 Put 4.600 0.735 0.735 0.000   0 0.735
GPTGW7 25/06/2015 Call 4.700 0.015 0.015 0.000   0 0.015
GPTGX7 25/06/2015 Put 4.700 0.825 0.825 0.000   0 0.825
GPTBS9 25/06/2015 Call 4.800 0.010 0.010 0.000   0 0.010
GPTBT9 25/06/2015 Put 4.800 0.920 0.920 0.000   0 0.920
GPTFN9 25/06/2015 Call 5.000 0.004 0.004 0.000   0 0.004
GPTFO9 25/06/2015 Put 5.000 1.115 1.115 0.000   0 1.115
GPTPV9 24/09/2015 Call 2.600 1.410 1.410 0.000   0 1.410
GPTPW9 24/09/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTP19 24/09/2015 Call 2.800 1.215 1.215 0.000   0 1.215
GPTP29 24/09/2015 Put 2.800 0.005 0.005 0.000   0 0.005
GPTP79 24/09/2015 Call 3.000 1.015 1.015 0.000   0 1.015
GPTP89 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTP99 24/09/2015 Call 3.200 0.820 0.820 0.000   0 0.820
GPTPK9 24/09/2015 Put 3.200 0.035 0.035 0.000   0 0.035
GPTPN9 24/09/2015 Call 3.400 0.630 0.630 0.000   0 0.630
GPTPO9 24/09/2015 Put 3.400 0.070 0.070 0.000   0 0.070
GPTPL9 24/09/2015 Call 3.600 0.455 0.455 0.000   0 0.455
GPTPM9 24/09/2015 Put 3.600 0.130 0.130 0.000   100 0.130
GPTP39 24/09/2015 Call 3.800 0.310 0.310 0.000   0 0.310
GPTP49 24/09/2015 Put 3.800 0.215 0.215 0.000   0 0.215
GPTP59 24/09/2015 Call 4.000 0.205 0.205 0.000   1,000 0.205
GPTP69 24/09/2015 Put 4.000 0.325 0.325 0.000   0 0.325
GPTPP9 24/09/2015 Call 4.200 0.130 0.130 0.000   0 0.130
GPTPQ9 24/09/2015 Put 4.200 0.455 0.455 0.000   0 0.455
GPTPR9 24/09/2015 Call 4.400 0.080 0.080 0.000   0 0.080
GPTPS9 24/09/2015 Put 4.400 0.610 0.610 0.000   0 0.610
GPTQ49 24/09/2015 Call 4.600 0.045 0.045 0.000   0 0.045
GPTQ59 24/09/2015 Put 4.600 0.775 0.775 0.000   0 0.775
GPTDW7 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTDX7 24/09/2015 Put 4.800 0.950 0.950 0.000   0 0.950
GPTJE7 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTJF7 24/09/2015 Put 5.000 1.135 1.135 0.000   0 1.135
GPTI37 17/12/2015 Call 3.000 1.015 1.015 0.000   0 1.015
GPTI47 17/12/2015 Put 3.000 0.010 0.010 0.000   0 0.010
GPTGQ7 17/12/2015 Call 3.200 0.815 0.815 0.000   0 0.815
GPTGR7 17/12/2015 Put 3.200 0.025 0.025 0.000   0 0.025
GPTGO7 17/12/2015 Call 3.400 0.625 0.625 0.000   0 0.625
GPTGP7 17/12/2015 Put 3.400 0.060 0.060 0.000   0 0.060
GPTGM7 17/12/2015 Call 3.600 0.445 0.445 0.000   0 0.445
GPTGN7 17/12/2015 Put 3.600 0.115 0.115 0.000   0 0.115
GPTG47 17/12/2015 Call 3.800 0.300 0.300 0.000   0 0.300
GPTG57 17/12/2015 Put 3.800 0.195 0.195 0.000   0 0.195
GPTG67 17/12/2015 Call 4.000 0.190 0.190 0.000   0 0.190
GPTG77 17/12/2015 Put 4.000 0.300 0.300 0.000   0 0.300
GPTGU7 17/12/2015 Call 4.200 0.120 0.120 0.000   0 0.120
GPTGV7 17/12/2015 Put 4.200 0.435 0.435 0.000   0 0.435
GPTGS7 17/12/2015 Call 4.400 0.070 0.070 0.000   0 0.070
GPTGT7 17/12/2015 Put 4.400 0.590 0.590 0.000   0 0.590
GPTG87 17/12/2015 Call 4.600 0.040 0.040 0.000   0 0.040
GPTG97 17/12/2015 Put 4.600 0.760 0.760 0.000   0 0.760
GPTGK7 17/12/2015 Call 4.800 0.020 0.020 0.000   0 0.020
GPTGL7 17/12/2015 Put 4.800 0.940 0.940 0.000   0 0.940
GPTJG7 17/12/2015 Call 5.000 0.010 0.010 0.000   0 0.010
GPTJH7 17/12/2015 Put 5.000 1.125 1.125 0.000   0 1.125

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.