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 4.520 Up 0.040 4.510 4.540 4.520 4.530 4.480 2,674,222 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTPX7 28/05/2015 Call 0.010 4.510 4.510 0.000   0 4.510
GPTPY7 28/05/2015 Call 3.400 1.120 1.120 0.000   0 1.120
GPTPZ7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTPV7 28/05/2015 Call 3.500 1.020 1.020 0.000   0 1.020
GPTPW7 28/05/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTP37 28/05/2015 Call 3.600 0.920 0.920 0.000   0 0.920
GPTP47 28/05/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTPT7 28/05/2015 Call 3.700 0.820 0.820 0.000   0 0.820
GPTPU7 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
GPTNS7 28/05/2015 Call 3.800 0.720 0.720 0.000   0 0.720
GPTNT7 28/05/2015 Put 3.800 0.000 0.000 0.000   0 0.000
GPTP97 28/05/2015 Call 3.900 0.620 0.620 0.000   0 0.620
GPTPK7 28/05/2015 Put 3.900 0.000 0.000 0.000   0 0.000
GPTNW7 28/05/2015 Call 4.000 0.520 0.520 0.000   0 0.520
GPTNX7 28/05/2015 Put 4.000 0.000 0.000 0.000   0 0.000
GPTPP7 28/05/2015 Call 4.100 0.420 0.420 0.000   0 0.420
GPTPQ7 28/05/2015 Put 4.100 0.000 0.000 0.000   0 0.000
GPTP17 28/05/2015 Call 4.200 0.320 0.320 0.000   0 0.320
GPTP27 28/05/2015 Put 4.200 0.000 0.000 0.000   3,275 0.000
GPTPL7 28/05/2015 Call 4.300 0.220 0.220 0.000   0 0.220
GPTPM7 28/05/2015 Put 4.300 0.001 0.001 0.000   0 0.001
GPTP77 28/05/2015 Call 4.400 0.130 0.130 0.000   500 0.130
GPTP87 28/05/2015 Put 4.400 0.007 0.007 0.000   0 0.007
GPTPR7 28/05/2015 Call 4.500 0.055 0.055 0.000   0 0.055
GPTPS7 28/05/2015 Put 4.500 0.035 0.035 0.000   939 0.035
GPTNU7 28/05/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTNV7 28/05/2015 Put 4.600 0.095 0.095 0.000   150 0.095
GPTPN7 28/05/2015 Call 4.700 0.002 0.002 0.000   7,880 0.002
GPTPO7 28/05/2015 Put 4.700 0.185 0.185 0.000   0 0.185
GPTP57 28/05/2015 Call 4.800 0.000 0.000 0.000   200 0.000
GPTP67 28/05/2015 Put 4.800 0.280 0.280 0.000   0 0.280
GPTNY7 28/05/2015 Call 4.900 0.000 0.000 0.000   0 0.000
GPTNZ7 28/05/2015 Put 4.900 0.380 0.380 0.000   0 0.380
GPTQ77 28/05/2015 Call 5.000 0.000 0.000 0.000   0 0.000
GPTQ87 28/05/2015 Put 5.000 0.480 0.480 0.000   0 0.480
GPTRO7 28/05/2015 Call 5.250 0.000 0.000 0.000   0 0.000
GPTRP7 28/05/2015 Put 5.250 0.730 0.730 0.000   0 0.730
GPTS57 28/05/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTS67 28/05/2015 Put 5.500 0.980 0.980 0.000   0 0.980
GPTTJ7 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTK7 28/05/2015 Put 5.750 1.230 1.230 0.000   0 1.230
GPTTZ7 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU17 28/05/2015 Put 6.000 1.480 1.480 0.000   0 1.480
GPTUS7 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUT7 28/05/2015 Put 6.250 1.730 1.730 0.000   0 1.730
GPTUQ7 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUR7 28/05/2015 Put 6.500 1.980 1.980 0.000   0 1.980
GPTMS8 25/06/2015 Call 0.010 4.520 4.520 0.000   12,590 4.520
GPTI17 25/06/2015 Call 3.100 1.425 1.425 0.000   0 1.425
GPTI27 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTMA8 25/06/2015 Call 3.200 1.330 1.330 0.000   0 1.330
GPTMB8 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTFP7 25/06/2015 Call 3.300 1.230 1.230 0.000   0 1.230
GPTFQ7 25/06/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTME8 25/06/2015 Call 3.400 1.130 1.130 0.000   0 1.130
GPTMF8 25/06/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTFT7 25/06/2015 Call 3.500 1.030 1.030 0.000   0 1.030
GPTFU7 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTMG8 25/06/2015 Call 3.600 0.930 0.930 0.000   0 0.930
GPTMH8 25/06/2015 Put 3.600 0.000 0.000 0.000   1,000 0.000
GPTFR7 25/06/2015 Call 3.700 0.830 0.830 0.000   0 0.830
GPTFS7 25/06/2015 Put 3.700 0.000 0.000 0.000   850 0.000
GPTMI8 25/06/2015 Call 3.800 0.730 0.730 0.000   0 0.730
GPTMJ8 25/06/2015 Put 3.800 0.000 0.000 0.000   300 0.000
GPTFV7 25/06/2015 Call 3.900 0.635 0.635 0.000   0 0.635
GPTFW7 25/06/2015 Put 3.900 0.001 0.001 0.000   550 0.001
GPTMM8 25/06/2015 Call 4.000 0.535 0.535 0.000   0 0.535
GPTMN8 25/06/2015 Put 4.000 0.002 0.002 0.000   300 0.002
GPTG27 25/06/2015 Call 4.100 0.440 0.440 0.000   2,012 0.440
GPTG37 25/06/2015 Put 4.100 0.007 0.007 0.000   0 0.007
GPTMT8 25/06/2015 Call 4.200 0.350 0.350 0.000   0 0.350
GPTMU8 25/06/2015 Put 4.200 0.015 0.015 0.000   300 0.015
GPTFX7 25/06/2015 Call 4.300 0.265 0.265 0.000   0 0.265
GPTFY7 25/06/2015 Put 4.300 0.030 0.030 0.000   1,200 0.030
GPTQF8 25/06/2015 Call 4.400 0.185 0.185 0.000   0 0.185
GPTQG8 25/06/2015 Put 4.400 0.055 0.055 0.000   1,125 0.055
GPTFZ7 25/06/2015 Call 4.500 0.125 0.125 0.000   1,000 0.125
GPTG17 25/06/2015 Put 4.500 0.095 0.095 0.000   600 0.095
GPTWA8 25/06/2015 Call 4.600 0.075 0.075 0.000   104 0.075
GPTWB8 25/06/2015 Put 4.600 0.145 0.145 0.000   0 0.145
GPTGW7 25/06/2015 Call 4.700 0.040 0.040 0.000   14,495 0.040
GPTGX7 25/06/2015 Put 4.700 0.215 0.215 0.000   0 0.215
GPTBS9 25/06/2015 Call 4.800 0.020 0.020 0.000   20 0.020
GPTBT9 25/06/2015 Put 4.800 0.295 0.295 0.000   0 0.295
GPTNK7 25/06/2015 Call 4.900 0.010 0.010 0.000   0 0.010
GPTNL7 25/06/2015 Put 4.900 0.385 0.385 0.000   0 0.385
GPTFN9 25/06/2015 Call 5.000 0.004 0.004 0.000   0 0.004
GPTFO9 25/06/2015 Put 5.000 0.480 0.480 0.000   0 0.480
GPTRQ7 25/06/2015 Call 5.250 0.000 0.000 0.000   0 0.000
GPTRR7 25/06/2015 Put 5.250 0.730 0.730 0.000   0 0.730
GPTS77 25/06/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTS87 25/06/2015 Put 5.500 0.980 0.980 0.000   0 0.980
GPTTL7 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTM7 25/06/2015 Put 5.750 1.230 1.230 0.000   0 1.230
GPTU27 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU37 25/06/2015 Put 6.000 1.480 1.480 0.000   0 1.480
GPTUU7 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUV7 25/06/2015 Put 6.250 1.730 1.730 0.000   0 1.730
GPTUW7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUX7 25/06/2015 Put 6.500 1.980 1.980 0.000   0 1.980
GPTTC7 30/07/2015 Call 0.010 4.420 4.420 0.000   0 4.420
GPTYH7 30/07/2015 Call 3.700 0.830 0.830 0.000   0 0.830
GPTYI7 30/07/2015 Put 3.700 0.004 0.004 0.000   0 0.004
GPTSH7 30/07/2015 Call 3.800 0.730 0.730 0.000   0 0.730
GPTSI7 30/07/2015 Put 3.800 0.008 0.008 0.000   0 0.008
GPTSX7 30/07/2015 Call 3.900 0.630 0.630 0.000   0 0.630
GPTSY7 30/07/2015 Put 3.900 0.015 0.015 0.000   50 0.015
GPTSL7 30/07/2015 Call 4.000 0.530 0.530 0.000   0 0.530
GPTSM7 30/07/2015 Put 4.000 0.025 0.025 0.000   0 0.025
GPTT47 30/07/2015 Call 4.100 0.435 0.435 0.000   0 0.435
GPTT57 30/07/2015 Put 4.100 0.040 0.040 0.000   0 0.040
GPTSN7 30/07/2015 Call 4.200 0.345 0.345 0.000   0 0.345
GPTSO7 30/07/2015 Put 4.200 0.065 0.065 0.000   210 0.065
GPTSZ7 30/07/2015 Call 4.300 0.260 0.260 0.000   0 0.260
GPTT17 30/07/2015 Put 4.300 0.095 0.095 0.000   0 0.095
GPTSJ7 30/07/2015 Call 4.400 0.190 0.190 0.000   0 0.190
GPTSK7 30/07/2015 Put 4.400 0.135 0.135 0.000   0 0.135
GPTT87 30/07/2015 Call 4.500 0.130 0.130 0.000   0 0.130
GPTT97 30/07/2015 Put 4.500 0.185 0.185 0.000   0 0.185
GPTSR7 30/07/2015 Call 4.600 0.085 0.085 0.000   0 0.085
GPTSS7 30/07/2015 Put 4.600 0.250 0.250 0.000   0 0.250
GPTT67 30/07/2015 Call 4.700 0.050 0.050 0.000   12 0.050
GPTT77 30/07/2015 Put 4.700 0.325 0.325 0.000   1,300 0.325
GPTST7 30/07/2015 Call 4.800 0.030 0.030 0.000   0 0.030
GPTSU7 30/07/2015 Put 4.800 0.405 0.405 0.000   300 0.405
GPTTA7 30/07/2015 Call 4.900 0.020 0.020 0.000   0 0.020
GPTTB7 30/07/2015 Put 4.900 0.495 0.495 0.000   0 0.495
GPTSP7 30/07/2015 Call 5.000 0.010 0.010 0.000   0 0.010
GPTSQ7 30/07/2015 Put 5.000 0.585 0.585 0.000   0 0.585
GPTSV7 30/07/2015 Call 5.250 0.002 0.002 0.000   653 0.002
GPTSW7 30/07/2015 Put 5.250 0.830 0.830 0.000   0 0.830
GPTT27 30/07/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTT37 30/07/2015 Put 5.500 1.080 1.080 0.000   0 1.080
GPTTN7 30/07/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTO7 30/07/2015 Put 5.750 1.330 1.330 0.000   0 1.330
GPTU47 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU57 30/07/2015 Put 6.000 1.580 1.580 0.000   0 1.580
GPTUY7 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUZ7 30/07/2015 Put 6.250 1.825 1.825 0.000   0 1.825
GPTV17 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTV27 30/07/2015 Put 6.500 2.075 2.075 0.000   0 2.075
GPTW67 27/08/2015 Call 0.010 4.425 4.425 0.000   0 4.425
GPTYJ7 27/08/2015 Call 3.700 0.830 0.830 0.000   0 0.830
GPTYK7 27/08/2015 Put 3.700 0.007 0.007 0.000   0 0.007
GPTXD7 27/08/2015 Call 3.800 0.730 0.730 0.000   0 0.730
GPTXF7 27/08/2015 Put 3.800 0.010 0.010 0.000   0 0.010
GPTW97 27/08/2015 Call 3.900 0.635 0.635 0.000   0 0.635
GPTWA7 27/08/2015 Put 3.900 0.020 0.020 0.000   0 0.020
GPTVR7 27/08/2015 Call 4.000 0.540 0.540 0.000   0 0.540
GPTVS7 27/08/2015 Put 4.000 0.035 0.035 0.000   0 0.035
GPTVJ7 27/08/2015 Call 4.100 0.445 0.445 0.000   0 0.445
GPTVK7 27/08/2015 Put 4.100 0.055 0.055 0.000   0 0.055
GPTVX7 27/08/2015 Call 4.200 0.355 0.355 0.000   0 0.355
GPTVY7 27/08/2015 Put 4.200 0.080 0.080 0.000   100 0.080
GPTVH7 27/08/2015 Call 4.300 0.275 0.275 0.000   0 0.275
GPTVI7 27/08/2015 Put 4.300 0.115 0.115 0.000   200 0.115
GPTVV7 27/08/2015 Call 4.400 0.205 0.205 0.000   0 0.205
GPTVW7 27/08/2015 Put 4.400 0.155 0.155 0.000   0 0.155
GPTVL7 27/08/2015 Call 4.500 0.150 0.150 0.000   0 0.150
GPTVM7 27/08/2015 Put 4.500 0.205 0.205 0.000   0 0.205
GPTVZ7 27/08/2015 Call 4.600 0.105 0.105 0.000   0 0.105
GPTW17 27/08/2015 Put 4.600 0.270 0.270 0.000   0 0.270
GPTVN7 27/08/2015 Call 4.700 0.075 0.075 0.000   0 0.075
GPTVO7 27/08/2015 Put 4.700 0.340 0.340 0.000   0 0.340
GPTVT7 27/08/2015 Call 4.800 0.050 0.050 0.000   0 0.050
GPTVU7 27/08/2015 Put 4.800 0.415 0.415 0.000   0 0.415
GPTVB7 27/08/2015 Call 4.900 0.035 0.035 0.000   0 0.035
GPTVC7 27/08/2015 Put 4.900 0.505 0.505 0.000   0 0.505
GPTW47 27/08/2015 Call 5.000 0.025 0.025 0.000   0 0.025
GPTW57 27/08/2015 Put 5.000 0.595 0.595 0.000   0 0.595
GPTVF7 27/08/2015 Call 5.250 0.007 0.007 0.000   0 0.007
GPTVG7 27/08/2015 Put 5.250 0.835 0.835 0.000   0 0.835
GPTVD7 27/08/2015 Call 5.500 0.002 0.002 0.000   0 0.002
GPTVE7 27/08/2015 Put 5.500 1.080 1.080 0.000   0 1.080
GPTVP7 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTVQ7 27/08/2015 Put 5.750 1.330 1.330 0.000   0 1.330
GPTW27 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTW37 27/08/2015 Put 6.000 1.575 1.575 0.000   0 1.575
GPTW77 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTW87 27/08/2015 Put 6.250 1.825 1.825 0.000   0 1.825
GPTLL7 24/09/2015 Call 0.010 4.435 4.435 0.000   0 4.435
GPTPV9 24/09/2015 Call 2.600 1.925 1.925 0.000   0 1.925
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 1.725 1.725 0.000   0 1.725
GPTP29 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTP79 24/09/2015 Call 3.000 1.525 1.525 0.000   0 1.525
GPTP89 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTLQ7 24/09/2015 Call 3.100 1.425 1.425 0.000   0 1.425
GPTLR7 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTP99 24/09/2015 Call 3.200 1.325 1.325 0.000   0 1.325
GPTPK9 24/09/2015 Put 3.200 0.001 0.001 0.000   0 0.001
GPTKO7 24/09/2015 Call 3.300 1.225 1.225 0.000   0 1.225
GPTKP7 24/09/2015 Put 3.300 0.002 0.002 0.000   0 0.002
GPTPN9 24/09/2015 Call 3.400 1.130 1.130 0.000   0 1.130
GPTPO9 24/09/2015 Put 3.400 0.003 0.003 0.000   0 0.003
GPTKS7 24/09/2015 Call 3.500 1.030 1.030 0.000   0 1.030
GPTKT7 24/09/2015 Put 3.500 0.006 0.006 0.000   0 0.006
GPTPL9 24/09/2015 Call 3.600 0.930 0.930 0.000   0 0.930
GPTPM9 24/09/2015 Put 3.600 0.010 0.010 0.000   0 0.010
GPTKQ7 24/09/2015 Call 3.700 0.830 0.830 0.000   0 0.830
GPTKR7 24/09/2015 Put 3.700 0.015 0.015 0.000   300 0.015
GPTP39 24/09/2015 Call 3.800 0.735 0.735 0.000   0 0.735
GPTP49 24/09/2015 Put 3.800 0.025 0.025 0.000   0 0.025
GPTKU7 24/09/2015 Call 3.900 0.635 0.635 0.000   0 0.635
GPTKV7 24/09/2015 Put 3.900 0.040 0.040 0.000   0 0.040
GPTP59 24/09/2015 Call 4.000 0.545 0.545 0.000   0 0.545
GPTP69 24/09/2015 Put 4.000 0.055 0.055 0.000   0 0.055
GPTL17 24/09/2015 Call 4.100 0.455 0.455 0.000   2,000 0.455
GPTL27 24/09/2015 Put 4.100 0.080 0.080 0.000   300 0.080
GPTNO7 24/09/2015 Call 4.110 0.415 0.415 0.000   0 0.415
GPTNP7 24/09/2015 Put 4.110 0.080 0.080 0.000   0 0.080
GPTPP9 24/09/2015 Call 4.200 0.370 0.370 0.000   2,300 0.370
GPTPQ9 24/09/2015 Put 4.200 0.105 0.105 0.000   0 0.105
GPTNR7 24/09/2015 Call 4.210 0.340 0.340 0.000   0 0.340
GPTNQ7 24/09/2015 Put 4.210 0.110 0.110 0.000   0 0.110
GPTKW7 24/09/2015 Call 4.300 0.295 0.295 0.000   0 0.295
GPTKX7 24/09/2015 Put 4.300 0.140 0.140 0.000   0 0.140
GPTYP7 24/09/2015 Call 4.310 0.275 0.275 0.000   0 0.275
GPTYQ7 24/09/2015 Put 4.310 0.140 0.140 0.000   0 0.140
GPTPR9 24/09/2015 Call 4.400 0.230 0.230 0.000   0 0.230
GPTPS9 24/09/2015 Put 4.400 0.180 0.180 0.000   0 0.180
GPTYS7 24/09/2015 Call 4.410 0.215 0.215 0.000   0 0.215
GPTYR7 24/09/2015 Put 4.410 0.185 0.185 0.000   0 0.185
GPTKY7 24/09/2015 Call 4.500 0.175 0.175 0.000   2,780 0.175
GPTKZ7 24/09/2015 Put 4.500 0.230 0.230 0.000   44 0.230
GPTYT7 24/09/2015 Call 4.510 0.170 0.170 0.000   0 0.170
GPTYU7 24/09/2015 Put 4.510 0.235 0.235 0.000   0 0.235
GPTQ49 24/09/2015 Call 4.600 0.130 0.130 0.000   2,385 0.130
GPTQ59 24/09/2015 Put 4.600 0.290 0.290 0.000   0 0.290
GPTLM7 24/09/2015 Call 4.700 0.100 0.100 0.000   30 0.100
GPTLN7 24/09/2015 Put 4.700 0.360 0.360 0.000   1,000 0.360
GPTDW7 24/09/2015 Call 4.800 0.070 0.070 0.000   300 0.070
GPTDX7 24/09/2015 Put 4.800 0.435 0.435 0.000   0 0.435
GPTNM7 24/09/2015 Call 4.900 0.050 0.050 0.000   0 0.050
GPTNN7 24/09/2015 Put 4.900 0.515 0.515 0.000   0 0.515
GPTJE7 24/09/2015 Call 5.000 0.035 0.035 0.000   0 0.035
GPTJF7 24/09/2015 Put 5.000 0.605 0.605 0.000   0 0.605
GPTRS7 24/09/2015 Call 5.250 0.015 0.015 0.000   0 0.015
GPTRT7 24/09/2015 Put 5.250 0.835 0.835 0.000   0 0.835
GPTS97 24/09/2015 Call 5.500 0.005 0.005 0.000   0 0.005
GPTSA7 24/09/2015 Put 5.500 1.080 1.080 0.000   0 1.080
GPTTP7 24/09/2015 Call 5.750 0.002 0.002 0.000   0 0.002
GPTTQ7 24/09/2015 Put 5.750 1.330 1.330 0.000   0 1.330
GPTU67 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU77 24/09/2015 Put 6.000 1.575 1.575 0.000   0 1.575
GPTV57 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTV67 24/09/2015 Put 6.250 1.825 1.825 0.000   0 1.825
GPTV37 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTV47 24/09/2015 Put 6.500 2.075 2.075 0.000   0 2.075
GPTYC7 29/10/2015 Call 0.010 4.445 4.445 0.000   0 4.445
GPTYL7 29/10/2015 Call 3.700 0.835 0.835 0.000   0 0.835
GPTYM7 29/10/2015 Put 3.700 0.030 0.030 0.000   0 0.030
GPTY87 29/10/2015 Call 3.800 0.735 0.735 0.000   0 0.735
GPTY97 29/10/2015 Put 3.800 0.045 0.045 0.000   0 0.045
GPTXI7 29/10/2015 Call 3.900 0.640 0.640 0.000   0 0.640
GPTXJ7 29/10/2015 Put 3.900 0.060 0.060 0.000   0 0.060
GPTXW7 29/10/2015 Call 4.000 0.550 0.550 0.000   0 0.550
GPTXY7 29/10/2015 Put 4.000 0.080 0.080 0.000   0 0.080
GPTXK7 29/10/2015 Call 4.100 0.470 0.470 0.000   0 0.470
GPTXL7 29/10/2015 Put 4.100 0.100 0.100 0.000   0 0.100
GPTY27 29/10/2015 Call 4.200 0.390 0.390 0.000   0 0.390
GPTY37 29/10/2015 Put 4.200 0.130 0.130 0.000   0 0.130
GPTXM7 29/10/2015 Call 4.300 0.320 0.320 0.000   0 0.320
GPTXN7 29/10/2015 Put 4.300 0.165 0.165 0.000   0 0.165
GPTXZ7 29/10/2015 Call 4.400 0.260 0.260 0.000   0 0.260
GPTY17 29/10/2015 Put 4.400 0.205 0.205 0.000   0 0.205
GPTXQ7 29/10/2015 Call 4.500 0.205 0.205 0.000   0 0.205
GPTXR7 29/10/2015 Put 4.500 0.255 0.255 0.000   0 0.255
GPTYA7 29/10/2015 Call 4.600 0.165 0.165 0.000   0 0.165
GPTYB7 29/10/2015 Put 4.600 0.310 0.310 0.000   0 0.310
GPTXS7 29/10/2015 Call 4.700 0.130 0.130 0.000   0 0.130
GPTXT7 29/10/2015 Put 4.700 0.375 0.375 0.000   0 0.375
GPTY67 29/10/2015 Call 4.800 0.100 0.100 0.000   0 0.100
GPTY77 29/10/2015 Put 4.800 0.445 0.445 0.000   0 0.445
GPTXO7 29/10/2015 Call 4.900 0.075 0.075 0.000   0 0.075
GPTXP7 29/10/2015 Put 4.900 0.525 0.525 0.000   0 0.525
GPTY47 29/10/2015 Call 5.000 0.060 0.060 0.000   0 0.060
GPTY57 29/10/2015 Put 5.000 0.610 0.610 0.000   0 0.610
GPTXG7 29/10/2015 Call 5.250 0.030 0.030 0.000   0 0.030
GPTXH7 29/10/2015 Put 5.250 0.840 0.840 0.000   0 0.840
GPTXU7 29/10/2015 Call 5.500 0.015 0.015 0.000   0 0.015
GPTXV7 29/10/2015 Put 5.500 1.085 1.085 0.000   0 1.085
GPTYD7 29/10/2015 Call 5.750 0.007 0.007 0.000   0 0.007
GPTYE7 29/10/2015 Put 5.750 1.330 1.330 0.000   0 1.330
GPTRF7 17/12/2015 Call 0.010 4.455 4.455 0.000   0 4.455
GPTI37 17/12/2015 Call 3.000 1.525 1.525 0.000   0 1.525
GPTI47 17/12/2015 Put 3.000 0.002 0.002 0.000   0 0.002
GPTGQ7 17/12/2015 Call 3.200 1.330 1.330 0.000   0 1.330
GPTGR7 17/12/2015 Put 3.200 0.007 0.007 0.000   0 0.007
GPTGO7 17/12/2015 Call 3.400 1.130 1.130 0.000   0 1.130
GPTGP7 17/12/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTGM7 17/12/2015 Call 3.600 0.935 0.935 0.000   0 0.935
GPTGN7 17/12/2015 Put 3.600 0.035 0.035 0.000   0 0.035
GPTQJ7 17/12/2015 Call 3.700 0.840 0.840 0.000   0 0.840
GPTQK7 17/12/2015 Put 3.700 0.045 0.045 0.000   0 0.045
GPTG47 17/12/2015 Call 3.800 0.745 0.745 0.000   0 0.745
GPTG57 17/12/2015 Put 3.800 0.065 0.065 0.000   0 0.065
GPTQH7 17/12/2015 Call 3.900 0.660 0.660 0.000   0 0.660
GPTQI7 17/12/2015 Put 3.900 0.080 0.080 0.000   0 0.080
GPTG67 17/12/2015 Call 4.000 0.575 0.575 0.000   0 0.575
GPTG77 17/12/2015 Put 4.000 0.100 0.100 0.000   0 0.100
GPTQF7 17/12/2015 Call 4.100 0.495 0.495 0.000   0 0.495
GPTQG7 17/12/2015 Put 4.100 0.125 0.125 0.000   0 0.125
GPTGU7 17/12/2015 Call 4.200 0.420 0.420 0.000   90 0.420
GPTGV7 17/12/2015 Put 4.200 0.155 0.155 0.000   0 0.155
GPTQD7 17/12/2015 Call 4.300 0.355 0.355 0.000   0 0.355
GPTQE7 17/12/2015 Put 4.300 0.190 0.190 0.000   0 0.190
GPTGS7 17/12/2015 Call 4.400 0.295 0.295 0.000   65 0.295
GPTGT7 17/12/2015 Put 4.400 0.235 0.235 0.000   300 0.235
GPTQN7 17/12/2015 Call 4.500 0.245 0.245 0.000   0 0.245
GPTQO7 17/12/2015 Put 4.500 0.285 0.285 0.000   0 0.285
GPTG87 17/12/2015 Call 4.600 0.200 0.200 0.000   1,000 0.200
GPTG97 17/12/2015 Put 4.600 0.340 0.340 0.000   0 0.340
GPTQL7 17/12/2015 Call 4.700 0.165 0.165 0.000   0 0.165
GPTQM7 17/12/2015 Put 4.700 0.400 0.400 0.000   0 0.400
GPTGK7 17/12/2015 Call 4.800 0.130 0.130 0.000   300 0.130
GPTGL7 17/12/2015 Put 4.800 0.470 0.470 0.000   0 0.470
GPTQP7 17/12/2015 Call 4.900 0.105 0.105 0.000   900 0.105
GPTQQ7 17/12/2015 Put 4.900 0.545 0.545 0.000   0 0.545
GPTJG7 17/12/2015 Call 5.000 0.080 0.080 0.000   300 0.080
GPTJH7 17/12/2015 Put 5.000 0.625 0.625 0.000   0 0.625
GPTRU7 17/12/2015 Call 5.250 0.040 0.040 0.000   300 0.040
GPTRV7 17/12/2015 Put 5.250 0.850 0.850 0.000   0 0.850
GPTQ97 17/12/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTQA7 17/12/2015 Put 5.500 1.085 1.085 0.000   0 1.085
GPTTR7 17/12/2015 Call 5.750 0.010 0.010 0.000   0 0.010
GPTTS7 17/12/2015 Put 5.750 1.330 1.330 0.000   0 1.330
GPTU87 17/12/2015 Call 6.000 0.005 0.005 0.000   0 0.005
GPTU97 17/12/2015 Put 6.000 1.575 1.575 0.000   0 1.575
GPTV77 17/12/2015 Call 6.250 0.002 0.002 0.000   0 0.002
GPTV87 17/12/2015 Put 6.250 1.825 1.825 0.000   0 1.825
GPTV97 17/12/2015 Call 6.500 0.001 0.001 0.000   0 0.001
GPTVA7 17/12/2015 Put 6.500 2.075 2.075 0.000   0 2.075
GPTXA7 23/03/2016 Call 0.010 4.365 4.365 0.000   0 4.365
GPTLB7 23/03/2016 Call 3.000 1.525 1.525 0.000   0 1.525
GPTLC7 23/03/2016 Put 3.000 0.009 0.009 0.000   0 0.009
GPTL57 23/03/2016 Call 3.200 1.325 1.325 0.000   0 1.325
GPTL67 23/03/2016 Put 3.200 0.020 0.020 0.000   0 0.020
GPTL37 23/03/2016 Call 3.400 1.130 1.130 0.000   0 1.130
GPTL47 23/03/2016 Put 3.400 0.040 0.040 0.000   0 0.040
GPTLH7 23/03/2016 Call 3.600 0.930 0.930 0.000   0 0.930
GPTLI7 23/03/2016 Put 3.600 0.070 0.070 0.000   0 0.070
GPTYN7 23/03/2016 Call 3.700 0.835 0.835 0.000   0 0.835
GPTYO7 23/03/2016 Put 3.700 0.085 0.085 0.000   0 0.085
GPTLJ7 23/03/2016 Call 3.800 0.745 0.745 0.000   0 0.745
GPTLK7 23/03/2016 Put 3.800 0.105 0.105 0.000   80 0.105
GPTWP7 23/03/2016 Call 3.900 0.655 0.655 0.000   0 0.655
GPTWQ7 23/03/2016 Put 3.900 0.130 0.130 0.000   0 0.130
GPTL97 23/03/2016 Call 4.000 0.575 0.575 0.000   0 0.575
GPTLA7 23/03/2016 Put 4.000 0.155 0.155 0.000   0 0.155
GPTWF7 23/03/2016 Call 4.100 0.500 0.500 0.000   0 0.500
GPTWG7 23/03/2016 Put 4.100 0.185 0.185 0.000   0 0.185
GPTLD7 23/03/2016 Call 4.200 0.430 0.430 0.000   0 0.430
GPTLE7 23/03/2016 Put 4.200 0.220 0.220 0.000   0 0.220
GPTWH7 23/03/2016 Call 4.300 0.370 0.370 0.000   0 0.370
GPTWI7 23/03/2016 Put 4.300 0.260 0.260 0.000   0 0.260
GPTLF7 23/03/2016 Call 4.400 0.315 0.315 0.000   0 0.315
GPTLG7 23/03/2016 Put 4.400 0.310 0.310 0.000   0 0.310
GPTWJ7 23/03/2016 Call 4.500 0.270 0.270 0.000   0 0.270
GPTWK7 23/03/2016 Put 4.500 0.365 0.365 0.000   0 0.365
GPTL77 23/03/2016 Call 4.600 0.225 0.225 0.000   0 0.225
GPTL87 23/03/2016 Put 4.600 0.425 0.425 0.000   0 0.425
GPTWL7 23/03/2016 Call 4.700 0.190 0.190 0.000   0 0.190
GPTWM7 23/03/2016 Put 4.700 0.490 0.490 0.000   0 0.490
GPTLO7 23/03/2016 Call 4.800 0.155 0.155 0.000   0 0.155
GPTLP7 23/03/2016 Put 4.800 0.560 0.560 0.000   0 0.560
GPTWN7 23/03/2016 Call 4.900 0.130 0.130 0.000   0 0.130
GPTWO7 23/03/2016 Put 4.900 0.630 0.630 0.000   0 0.630
GPTMV7 23/03/2016 Call 5.000 0.110 0.110 0.000   0 0.110
GPTMW7 23/03/2016 Put 5.000 0.710 0.710 0.000   0 0.710
GPTWB7 23/03/2016 Call 5.250 0.065 0.065 0.000   0 0.065
GPTWC7 23/03/2016 Put 5.250 0.915 0.915 0.000   0 0.915
GPTQB7 23/03/2016 Call 5.500 0.040 0.040 0.000   0 0.040
GPTQC7 23/03/2016 Put 5.500 1.140 1.140 0.000   0 1.140
GPTWD7 23/03/2016 Call 5.750 0.025 0.025 0.000   0 0.025
GPTWE7 23/03/2016 Put 5.750 1.380 1.380 0.000   0 1.380
GPTSB7 23/03/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTSC7 23/03/2016 Put 6.000 1.620 1.620 0.000   0 1.620
GPTUA7 23/03/2016 Call 6.500 0.004 0.004 0.000   0 0.004
GPTUB7 23/03/2016 Put 6.500 2.115 2.115 0.000   0 2.115
GPTSF7 23/06/2016 Call 3.400 1.130 1.130 0.000   0 1.130
GPTSG7 23/06/2016 Put 3.400 0.070 0.070 0.000   0 0.070
GPTYW7 23/06/2016 Call 3.500 1.030 1.030 0.000   0 1.030
GPTYV7 23/06/2016 Put 3.500 0.085 0.085 0.000   0 0.085
GPTQT7 23/06/2016 Call 3.600 0.935 0.935 0.000   0 0.935
GPTQU7 23/06/2016 Put 3.600 0.105 0.105 0.000   0 0.105
GPTYX7 23/06/2016 Call 3.700 0.845 0.845 0.000   0 0.845
GPTYZ7 23/06/2016 Put 3.700 0.125 0.125 0.000   0 0.125
GPTR67 23/06/2016 Call 3.800 0.755 0.755 0.000   0 0.755
GPTR77 23/06/2016 Put 3.800 0.145 0.145 0.000   0 0.145
GPTQZ7 23/06/2016 Call 4.000 0.595 0.595 0.000   0 0.595
GPTR17 23/06/2016 Put 4.000 0.205 0.205 0.000   0 0.205
GPTQV7 23/06/2016 Call 4.200 0.465 0.465 0.000   0 0.465
GPTQW7 23/06/2016 Put 4.200 0.285 0.285 0.000   0 0.285
GPTR87 23/06/2016 Call 4.400 0.350 0.350 0.000   0 0.350
GPTR97 23/06/2016 Put 4.400 0.380 0.380 0.000   0 0.380
GPTQX7 23/06/2016 Call 4.600 0.260 0.260 0.000   0 0.260
GPTQY7 23/06/2016 Put 4.600 0.495 0.495 0.000   0 0.495
GPTR47 23/06/2016 Call 4.800 0.195 0.195 0.000   0 0.195
GPTR57 23/06/2016 Put 4.800 0.630 0.630 0.000   0 0.630
GPTR27 23/06/2016 Call 5.000 0.140 0.140 0.000   0 0.140
GPTR37 23/06/2016 Put 5.000 0.780 0.780 0.000   0 0.780
GPTQR7 23/06/2016 Call 5.500 0.060 0.060 0.000   0 0.060
GPTQS7 23/06/2016 Put 5.500 1.195 1.195 0.000   0 1.195
GPTSD7 23/06/2016 Call 6.000 0.025 0.025 0.000   0 0.025
GPTSE7 23/06/2016 Put 6.000 1.650 1.650 0.000   0 1.650
GPTUC7 23/06/2016 Call 6.500 0.009 0.009 0.000   0 0.009
GPTUD7 23/06/2016 Put 6.500 2.130 2.130 0.000   0 2.130
GPTYF7 29/09/2016 Call 3.600 0.925 0.925 0.000   0 0.925
GPTYG7 29/09/2016 Put 3.600 0.085 0.085 0.000   0 0.085
GPTX47 29/09/2016 Call 3.800 0.730 0.730 0.000   0 0.730
GPTX57 29/09/2016 Put 3.800 0.135 0.135 0.000   0 0.135
GPTWT7 29/09/2016 Call 4.000 0.560 0.560 0.000   0 0.560
GPTWU7 29/09/2016 Put 4.000 0.205 0.205 0.000   0 0.205
GPTX27 29/09/2016 Call 4.200 0.420 0.420 0.000   0 0.420
GPTX37 29/09/2016 Put 4.200 0.290 0.290 0.000   0 0.290
GPTWZ7 29/09/2016 Call 4.400 0.315 0.315 0.000   0 0.315
GPTX17 29/09/2016 Put 4.400 0.400 0.400 0.000   0 0.400
GPTWX7 29/09/2016 Call 4.600 0.230 0.230 0.000   0 0.230
GPTWY7 29/09/2016 Put 4.600 0.525 0.525 0.000   0 0.525
GPTWV7 29/09/2016 Call 4.800 0.165 0.165 0.000   0 0.165
GPTWW7 29/09/2016 Put 4.800 0.660 0.660 0.000   0 0.660
GPTWR7 29/09/2016 Call 5.000 0.115 0.115 0.000   0 0.115
GPTWS7 29/09/2016 Put 5.000 0.815 0.815 0.000   0 0.815
GPTX67 29/09/2016 Call 5.500 0.045 0.045 0.000   0 0.045
GPTX77 29/09/2016 Put 5.500 1.235 1.235 0.000   0 1.235
GPTX87 29/09/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTX97 29/09/2016 Put 6.000 1.695 1.695 0.000   0 1.695
GPTXB7 29/09/2016 Call 6.500 0.006 0.006 0.000   0 0.006
GPTXC7 29/09/2016 Put 6.500 2.170 2.170 0.000   0 2.170

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.