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 4.740 Up 0.020 4.730 4.780 4.660 4.780 4.650 5,739,793 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTLT8 22/12/2016 Call 0.010 4.735 4.735 0.000   0 4.735
GPTCL8 22/12/2016 Call 3.400 1.345 1.345 0.000   0 1.345
GPTCM8 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTC98 22/12/2016 Call 3.600 1.145 1.145 0.000   0 1.145
GPTCF8 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTD99 22/12/2016 Call 3.700 1.045 1.045 0.000   0 1.045
GPTDK9 22/12/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTCG8 22/12/2016 Call 3.800 0.945 0.945 0.000   0 0.945
GPTCH8 22/12/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTM68 22/12/2016 Call 3.900 0.845 0.845 0.000   0 0.845
GPTM78 22/12/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTCI8 22/12/2016 Call 4.000 0.745 0.745 0.000   0 0.745
GPTCJ8 22/12/2016 Put 4.000 0.000 0.000 0.000   30 0.000
GPTL78 22/12/2016 Call 4.100 0.645 0.645 0.000   0 0.645
GPTL88 22/12/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTC78 22/12/2016 Call 4.200 0.545 0.545 0.000   0 0.545
GPTC88 22/12/2016 Put 4.200 0.000 0.000 0.000   100 0.000
GPTL58 22/12/2016 Call 4.300 0.450 0.450 0.000   0 0.450
GPTL68 22/12/2016 Put 4.300 0.001 0.001 0.000   0 0.001
GPTC38 22/12/2016 Call 4.400 0.355 0.355 0.000   0 0.355
GPTC48 22/12/2016 Put 4.400 0.004 0.004 0.000   0 0.004
GPTKY8 22/12/2016 Call 4.500 0.270 0.270 0.000   0 0.270
GPTKZ8 22/12/2016 Put 4.500 0.015 0.015 0.000   3,016 0.015
GPTC58 22/12/2016 Call 4.600 0.190 0.190 0.000   190 0.190
GPTC68 22/12/2016 Put 4.600 0.030 0.030 0.000   210 0.030
GPTL18 22/12/2016 Call 4.700 0.125 0.125 0.000   0 0.125
GPTL28 22/12/2016 Put 4.700 0.065 0.065 0.065 70 674 0.065
GPTVD8 22/12/2016 Call 4.710 0.120 0.120 0.000   0 0.120
GPTVE8 22/12/2016 Put 4.710 0.070 0.070 0.000   80 0.070
GPTC18 22/12/2016 Call 4.800 0.075 0.075 0.000   1,280 0.075
GPTC28 22/12/2016 Put 4.800 0.115 0.115 0.000   0 0.115
GPTVG8 22/12/2016 Call 4.810 0.070 0.070 0.000   0 0.070
GPTVF8 22/12/2016 Put 4.810 0.120 0.120 0.000   400 0.120
GPTL38 22/12/2016 Call 4.900 0.040 0.040 0.000   700 0.040
GPTL48 22/12/2016 Put 4.900 0.180 0.180 0.000   0 0.180
GPTVH8 22/12/2016 Call 4.910 0.035 0.035 0.000   0 0.035
GPTVI8 22/12/2016 Put 4.910 0.190 0.190 0.180 10 0 0.190
GPTBY8 22/12/2016 Call 5.000 0.020 0.020 0.000   100 0.020
GPTBZ8 22/12/2016 Put 5.000 0.265 0.265 0.000   164 0.265
GPTL98 22/12/2016 Call 5.250 0.002 0.002 0.000   2,390 0.002
GPTLA8 22/12/2016 Put 5.250 0.510 0.510 0.000   0 0.510
GPTBW8 22/12/2016 Call 5.500 0.000 0.000 0.000   42 0.000
GPTBX8 22/12/2016 Put 5.500 0.760 0.760 0.000   600 0.760
GPTKW8 22/12/2016 Call 5.750 0.000 0.000 0.000   0 0.000
GPTKX8 22/12/2016 Put 5.750 1.010 1.010 0.000   160 1.010
GPTCP8 22/12/2016 Call 6.000 0.000 0.000 0.000   0 0.000
GPTCQ8 22/12/2016 Put 6.000 1.260 1.260 0.000   0 1.260
GPTKU8 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTKV8 22/12/2016 Put 6.250 1.510 1.510 0.000   0 1.510
GPTE68 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTE78 22/12/2016 Put 6.500 1.760 1.760 0.000   0 1.760
GPTNW8 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNX8 22/12/2016 Put 6.750 2.010 2.010 0.000   0 2.010
GPTSU8 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSV8 22/12/2016 Put 7.000 2.260 2.260 0.000   0 2.260
GPTU68 22/12/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU78 22/12/2016 Put 7.250 2.510 2.510 0.000   0 2.510
GPTVT8 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVU8 22/12/2016 Put 7.500 2.765 2.765 0.000   0 2.765
GPTWS8 24/01/2017 Call 0.010 4.620 4.620 0.000   0 4.620
GPTDL9 24/01/2017 Call 3.700 1.045 1.045 0.000   0 1.045
GPTDM9 24/01/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTCY9 24/01/2017 Call 3.800 0.945 0.945 0.000   0 0.945
GPTCZ9 24/01/2017 Put 3.800 0.001 0.001 0.000   0 0.001
GPTBI9 24/01/2017 Call 3.900 0.845 0.845 0.000   0 0.845
GPTBJ9 24/01/2017 Put 3.900 0.002 0.002 0.000   0 0.002
GPTB39 24/01/2017 Call 4.000 0.745 0.745 0.000   0 0.745
GPTB49 24/01/2017 Put 4.000 0.004 0.004 0.000   0 0.004
GPTYG8 24/01/2017 Call 4.100 0.645 0.645 0.000   0 0.645
GPTYH8 24/01/2017 Put 4.100 0.009 0.009 0.000   41 0.009
GPTYI8 24/01/2017 Call 4.200 0.545 0.545 0.000   0 0.545
GPTYJ8 24/01/2017 Put 4.200 0.015 0.015 0.000   0 0.015
GPTY28 24/01/2017 Call 4.300 0.450 0.450 0.000   0 0.450
GPTY38 24/01/2017 Put 4.300 0.030 0.030 0.000   0 0.030
GPTWV8 24/01/2017 Call 4.400 0.355 0.355 0.000   0 0.355
GPTWW8 24/01/2017 Put 4.400 0.050 0.050 0.000   0 0.050
GPTWK8 24/01/2017 Call 4.500 0.270 0.270 0.000   0 0.270
GPTWL8 24/01/2017 Put 4.500 0.080 0.080 0.000   0 0.080
GPTF49 24/01/2017 Call 4.510 0.200 0.200 0.000   0 0.200
GPTF39 24/01/2017 Put 4.510 0.085 0.085 0.000   0 0.085
GPTW28 24/01/2017 Call 4.600 0.190 0.190 0.000   0 0.190
GPTW38 24/01/2017 Put 4.600 0.125 0.125 0.000   0 0.125
GPTF59 24/01/2017 Call 4.610 0.145 0.145 0.000   88 0.145
GPTF69 24/01/2017 Put 4.610 0.125 0.125 0.000   0 0.125
GPTWI8 24/01/2017 Call 4.700 0.130 0.130 0.000   570 0.130
GPTWJ8 24/01/2017 Put 4.700 0.175 0.175 0.000   100 0.175
GPTF89 24/01/2017 Call 4.710 0.100 0.100 0.000   0 0.100
GPTF79 24/01/2017 Put 4.710 0.180 0.180 0.000   0 0.180
GPTW48 24/01/2017 Call 4.800 0.085 0.085 0.000   0 0.085
GPTW58 24/01/2017 Put 4.800 0.240 0.240 0.000   0 0.240
GPTWM8 24/01/2017 Call 4.900 0.050 0.050 0.000   0 0.050
GPTWN8 24/01/2017 Put 4.900 0.315 0.315 0.000   22 0.315
GPTW68 24/01/2017 Call 5.000 0.030 0.030 0.000   61 0.030
GPTW78 24/01/2017 Put 5.000 0.400 0.400 0.000   22 0.400
GPTWG8 24/01/2017 Call 5.250 0.007 0.007 0.000   300 0.007
GPTWH8 24/01/2017 Put 5.250 0.635 0.635 0.000   0 0.635
GPTWQ8 24/01/2017 Call 5.500 0.001 0.001 0.000   0 0.001
GPTWR8 24/01/2017 Put 5.500 0.880 0.880 0.000   0 0.880
GPTW88 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
GPTW98 24/01/2017 Put 5.750 1.125 1.125 0.000   0 1.125
GPTVX8 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTVY8 24/01/2017 Put 6.000 1.375 1.375 0.000   0 1.375
GPTWE8 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTWF8 24/01/2017 Put 6.250 1.625 1.625 0.000   31 1.625
GPTWO8 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTWP8 24/01/2017 Put 6.500 1.875 1.875 0.000   0 1.875
GPTWA8 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTWB8 24/01/2017 Put 6.750 2.125 2.125 0.000   0 2.125
GPTVZ8 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTW18 24/01/2017 Put 7.000 2.375 2.375 0.000   0 2.375
GPTWC8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTWD8 24/01/2017 Put 7.250 2.625 2.625 0.000   0 2.625
GPTWT8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTWU8 24/01/2017 Put 7.500 2.875 2.875 0.000   0 2.875
GPTXT8 23/02/2017 Call 0.010 4.630 4.630 0.000   0 4.630
GPTDN9 23/02/2017 Call 3.700 1.045 1.045 0.000   0 1.045
GPTDO9 23/02/2017 Put 3.700 0.002 0.002 0.000   0 0.002
GPTD19 23/02/2017 Call 3.800 0.945 0.945 0.000   0 0.945
GPTD29 23/02/2017 Put 3.800 0.004 0.004 0.000   0 0.004
GPTBK9 23/02/2017 Call 3.900 0.845 0.845 0.000   0 0.845
GPTBL9 23/02/2017 Put 3.900 0.007 0.007 0.000   0 0.007
GPTB59 23/02/2017 Call 4.000 0.745 0.745 0.000   0 0.745
GPTB69 23/02/2017 Put 4.000 0.015 0.015 0.000   0 0.015
GPTYK8 23/02/2017 Call 4.100 0.650 0.650 0.000   0 0.650
GPTYL8 23/02/2017 Put 4.100 0.025 0.025 0.000   41 0.025
GPTYM8 23/02/2017 Call 4.200 0.550 0.550 0.000   0 0.550
GPTYN8 23/02/2017 Put 4.200 0.040 0.040 0.000   0 0.040
GPTY48 23/02/2017 Call 4.300 0.455 0.455 0.000   0 0.455
GPTY58 23/02/2017 Put 4.300 0.055 0.055 0.000   0 0.055
GPTXU8 23/02/2017 Call 4.400 0.370 0.370 0.000   0 0.370
GPTXV8 23/02/2017 Put 4.400 0.085 0.085 0.000   0 0.085
GPTXL8 23/02/2017 Call 4.500 0.290 0.290 0.000   0 0.290
GPTXM8 23/02/2017 Put 4.500 0.120 0.120 0.000   0 0.120
GPTWX8 23/02/2017 Call 4.600 0.220 0.220 0.000   0 0.220
GPTWY8 23/02/2017 Put 4.600 0.160 0.160 0.000   0 0.160
GPTXN8 23/02/2017 Call 4.700 0.160 0.160 0.000   0 0.160
GPTXO8 23/02/2017 Put 4.700 0.210 0.210 0.000   80 0.210
GPTX48 23/02/2017 Call 4.800 0.115 0.115 0.000   0 0.115
GPTX58 23/02/2017 Put 4.800 0.275 0.275 0.000   0 0.275
GPTXJ8 23/02/2017 Call 4.900 0.080 0.080 0.000   0 0.080
GPTXK8 23/02/2017 Put 4.900 0.345 0.345 0.000   0 0.345
GPTWZ8 23/02/2017 Call 5.000 0.055 0.055 0.000   0 0.055
GPTX18 23/02/2017 Put 5.000 0.425 0.425 0.000   0 0.425
GPTXC8 23/02/2017 Call 5.250 0.020 0.020 0.000   0 0.020
GPTXD8 23/02/2017 Put 5.250 0.645 0.645 0.000   0 0.645
GPTXH8 23/02/2017 Call 5.500 0.007 0.007 0.000   0 0.007
GPTXI8 23/02/2017 Put 5.500 0.880 0.880 0.000   0 0.880
GPTXR8 23/02/2017 Call 5.750 0.002 0.002 0.000   0 0.002
GPTXS8 23/02/2017 Put 5.750 1.125 1.125 0.000   0 1.125
GPTX28 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTX38 23/02/2017 Put 6.000 1.375 1.375 0.000   0 1.375
GPTXF8 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTXG8 23/02/2017 Put 6.250 1.620 1.620 0.000   0 1.620
GPTX88 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTX98 23/02/2017 Put 6.500 1.870 1.870 0.000   0 1.870
GPTX68 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTX78 23/02/2017 Put 6.750 2.120 2.120 0.000   0 2.120
GPTXA8 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTXB8 23/02/2017 Put 7.000 2.370 2.370 0.000   0 2.370
GPTXP8 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTXQ8 23/02/2017 Put 7.250 2.620 2.620 0.000   0 2.620
GPTR88 30/03/2017 Call 0.010 4.635 4.635 0.000   0 4.635
GPTG58 30/03/2017 Call 3.600 1.145 1.145 0.000   0 1.145
GPTG68 30/03/2017 Put 3.600 0.004 0.004 0.000   220 0.004
GPTDP9 30/03/2017 Call 3.700 1.045 1.045 0.000   0 1.045
GPTDQ9 30/03/2017 Put 3.700 0.008 0.008 0.000   0 0.008
GPTG38 30/03/2017 Call 3.800 0.945 0.945 0.000   0 0.945
GPTG48 30/03/2017 Put 3.800 0.015 0.015 0.000   0 0.015
GPTBM9 30/03/2017 Call 3.900 0.845 0.845 0.000   0 0.845
GPTBO9 30/03/2017 Put 3.900 0.020 0.020 0.000   0 0.020
GPTGT8 30/03/2017 Call 4.000 0.750 0.750 0.000   0 0.750
GPTGU8 30/03/2017 Put 4.000 0.030 0.030 0.000   0 0.030
GPTRG8 30/03/2017 Call 4.100 0.650 0.650 0.000   300 0.650
GPTRH8 30/03/2017 Put 4.100 0.045 0.045 0.000   0 0.045
GPTGR8 30/03/2017 Call 4.200 0.560 0.560 0.000   0 0.560
GPTGS8 30/03/2017 Put 4.200 0.065 0.065 0.000   0 0.065
GPTQD8 30/03/2017 Call 4.300 0.465 0.465 0.000   220 0.465
GPTQE8 30/03/2017 Put 4.300 0.085 0.085 0.000   372 0.085
GPTGP8 30/03/2017 Call 4.400 0.385 0.385 0.000   0 0.385
GPTGQ8 30/03/2017 Put 4.400 0.115 0.115 0.000   0 0.115
GPTQH8 30/03/2017 Call 4.500 0.310 0.310 0.000   0 0.310
GPTQI8 30/03/2017 Put 4.500 0.150 0.150 0.000   254 0.150
GPTGL8 30/03/2017 Call 4.600 0.245 0.245 0.000   180 0.245
GPTGM8 30/03/2017 Put 4.600 0.195 0.195 0.000   0 0.195
GPTQF8 30/03/2017 Call 4.700 0.190 0.190 0.000   83 0.190
GPTQG8 30/03/2017 Put 4.700 0.245 0.245 0.000   0 0.245
GPTG78 30/03/2017 Call 4.800 0.150 0.150 0.000   0 0.150
GPTG88 30/03/2017 Put 4.800 0.305 0.305 0.000   300 0.305
GPTQJ8 30/03/2017 Call 4.900 0.115 0.115 0.000   0 0.115
GPTQK8 30/03/2017 Put 4.900 0.370 0.370 0.000   0 0.370
GPTG98 30/03/2017 Call 5.000 0.085 0.085 0.000   600 0.085
GPTGK8 30/03/2017 Put 5.000 0.445 0.445 0.000   0 0.445
GPTQL8 30/03/2017 Call 5.250 0.040 0.040 0.000   587 0.040
GPTQM8 30/03/2017 Put 5.250 0.655 0.655 0.000   300 0.655
GPTGN8 30/03/2017 Call 5.500 0.015 0.015 0.000   0 0.015
GPTGO8 30/03/2017 Put 5.500 0.890 0.890 0.000   0 0.890
GPTQN8 30/03/2017 Call 5.750 0.006 0.006 0.000   68 0.006
GPTQO8 30/03/2017 Put 5.750 1.130 1.130 0.000   0 1.130
GPTGW8 30/03/2017 Call 6.000 0.002 0.002 0.000   0 0.002
GPTGX8 30/03/2017 Put 6.000 1.375 1.375 0.000   0 1.375
GPTQB8 30/03/2017 Call 6.250 0.001 0.001 0.000   743 0.001
GPTQC8 30/03/2017 Put 6.250 1.625 1.625 0.000   0 1.625
GPTI58 30/03/2017 Call 6.500 0.000 0.000 0.000   153 0.000
GPTI68 30/03/2017 Put 6.500 1.875 1.875 0.000   0 1.875
GPTR98 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTRF8 30/03/2017 Put 6.750 2.125 2.125 0.000   0 2.125
GPTN48 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN58 30/03/2017 Put 7.000 2.370 2.370 0.000   0 2.370
GPTU88 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU98 30/03/2017 Put 7.250 2.620 2.620 0.000   0 2.620
GPTVV8 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVW8 30/03/2017 Put 7.500 2.870 2.870 0.000   0 2.870
GPTCT9 27/04/2017 Call 0.010 4.645 4.645 0.000   0 4.645
GPTDR9 27/04/2017 Call 3.700 1.045 1.045 0.000   0 1.045
GPTDS9 27/04/2017 Put 3.700 0.015 0.015 0.000   0 0.015
GPTD39 27/04/2017 Call 3.800 0.945 0.945 0.000   0 0.945
GPTD49 27/04/2017 Put 3.800 0.020 0.020 0.000   0 0.020
GPTBP9 27/04/2017 Call 3.900 0.845 0.845 0.000   0 0.845
GPTBQ9 27/04/2017 Put 3.900 0.030 0.030 0.000   0 0.030
GPTBR9 27/04/2017 Call 4.000 0.750 0.750 0.000   0 0.750
GPTBS9 27/04/2017 Put 4.000 0.045 0.045 0.000   0 0.045
GPTBT9 27/04/2017 Call 4.100 0.650 0.650 0.000   0 0.650
GPTBU9 27/04/2017 Put 4.100 0.060 0.060 0.000   0 0.060
GPTBV9 27/04/2017 Call 4.200 0.560 0.560 0.000   0 0.560
GPTBW9 27/04/2017 Put 4.200 0.080 0.080 0.000   0 0.080
GPTBX9 27/04/2017 Call 4.300 0.475 0.475 0.000   0 0.475
GPTBY9 27/04/2017 Put 4.300 0.105 0.105 0.000   0 0.105
GPTBZ9 27/04/2017 Call 4.400 0.395 0.395 0.000   0 0.395
GPTC19 27/04/2017 Put 4.400 0.135 0.135 0.000   0 0.135
GPTC29 27/04/2017 Call 4.500 0.325 0.325 0.000   0 0.325
GPTC39 27/04/2017 Put 4.500 0.170 0.170 0.000   0 0.170
GPTC49 27/04/2017 Call 4.600 0.265 0.265 0.000   0 0.265
GPTC59 27/04/2017 Put 4.600 0.210 0.210 0.000   0 0.210
GPTC69 27/04/2017 Call 4.700 0.210 0.210 0.000   0 0.210
GPTC79 27/04/2017 Put 4.700 0.260 0.260 0.000   0 0.260
GPTC89 27/04/2017 Call 4.800 0.170 0.170 0.170 22 267 0.170
GPTC99 27/04/2017 Put 4.800 0.320 0.320 0.000   0 0.320
GPTCF9 27/04/2017 Call 4.900 0.135 0.135 0.000   0 0.135
GPTCG9 27/04/2017 Put 4.900 0.385 0.385 0.000   0 0.385
GPTCH9 27/04/2017 Call 5.000 0.105 0.105 0.000   0 0.105
GPTCI9 27/04/2017 Put 5.000 0.455 0.455 0.000   0 0.455
GPTCJ9 27/04/2017 Call 5.250 0.055 0.055 0.000   0 0.055
GPTCK9 27/04/2017 Put 5.250 0.660 0.660 0.000   0 0.660
GPTCL9 27/04/2017 Call 5.500 0.025 0.025 0.000   0 0.025
GPTCM9 27/04/2017 Put 5.500 0.885 0.885 0.000   0 0.885
GPTCN9 27/04/2017 Call 5.750 0.010 0.010 0.000   0 0.010
GPTCO9 27/04/2017 Put 5.750 1.130 1.130 0.000   0 1.130
GPTCU9 27/04/2017 Call 6.000 0.005 0.005 0.000   0 0.005
GPTCV9 27/04/2017 Put 6.000 1.375 1.375 0.000   0 1.375
GPTF99 27/04/2017 Call 6.250 0.002 0.002 0.000   0 0.002
GPTFF9 27/04/2017 Put 6.250 1.620 1.620 0.000   0 1.620
GPTF29 25/05/2017 Call 0.010 4.650 4.650 0.000   0 4.650
GPTE29 25/05/2017 Call 4.000 0.755 0.755 0.000   0 0.755
GPTE39 25/05/2017 Put 4.000 0.055 0.055 0.000   0 0.055
GPTE49 25/05/2017 Call 4.100 0.660 0.660 0.000   0 0.660
GPTE59 25/05/2017 Put 4.100 0.075 0.075 0.000   0 0.075
GPTE69 25/05/2017 Call 4.200 0.570 0.570 0.000   0 0.570
GPTE79 25/05/2017 Put 4.200 0.095 0.095 0.000   0 0.095
GPTE89 25/05/2017 Call 4.300 0.490 0.490 0.000   0 0.490
GPTE99 25/05/2017 Put 4.300 0.120 0.120 0.000   0 0.120
GPTEF9 25/05/2017 Call 4.400 0.415 0.415 0.000   0 0.415
GPTEG9 25/05/2017 Put 4.400 0.155 0.155 0.000   0 0.155
GPTEH9 25/05/2017 Call 4.500 0.350 0.350 0.000   0 0.350
GPTEI9 25/05/2017 Put 4.500 0.190 0.190 0.000   0 0.190
GPTEJ9 25/05/2017 Call 4.600 0.295 0.295 0.000   0 0.295
GPTEK9 25/05/2017 Put 4.600 0.235 0.235 0.000   0 0.235
GPTEL9 25/05/2017 Call 4.700 0.245 0.245 0.000   0 0.245
GPTEM9 25/05/2017 Put 4.700 0.285 0.285 0.000   0 0.285
GPTEN9 25/05/2017 Call 4.800 0.200 0.200 0.000   0 0.200
GPTEO9 25/05/2017 Put 4.800 0.345 0.345 0.000   0 0.345
GPTEP9 25/05/2017 Call 4.900 0.160 0.160 0.000   0 0.160
GPTEQ9 25/05/2017 Put 4.900 0.405 0.405 0.000   0 0.405
GPTER9 25/05/2017 Call 5.000 0.130 0.130 0.000   0 0.130
GPTES9 25/05/2017 Put 5.000 0.475 0.475 0.000   0 0.475
GPTET9 25/05/2017 Call 5.250 0.075 0.075 0.000   0 0.075
GPTEU9 25/05/2017 Put 5.250 0.670 0.670 0.000   0 0.670
GPTEV9 25/05/2017 Call 5.500 0.040 0.040 0.000   0 0.040
GPTEW9 25/05/2017 Put 5.500 0.895 0.895 0.000   0 0.895
GPTEX9 25/05/2017 Call 5.750 0.020 0.020 0.000   0 0.020
GPTEY9 25/05/2017 Put 5.750 1.130 1.130 0.000   0 1.130
GPTEZ9 25/05/2017 Call 6.000 0.009 0.009 0.000   0 0.009
GPTF19 25/05/2017 Put 6.000 1.375 1.375 0.000   0 1.375
GPTFG9 25/05/2017 Call 6.250 0.004 0.004 0.000   0 0.004
GPTFH9 25/05/2017 Put 6.250 1.620 1.620 0.000   0 1.620
GPTVC8 29/06/2017 Call 0.010 4.540 4.540 0.000   0 4.540
GPTDT9 29/06/2017 Call 3.700 1.045 1.045 0.000   0 1.045
GPTDU9 29/06/2017 Put 3.700 0.050 0.050 0.000   0 0.050
GPTM48 29/06/2017 Call 3.800 0.945 0.945 0.000   0 0.945
GPTM58 29/06/2017 Put 3.800 0.065 0.065 0.000   0 0.065
GPTCP9 29/06/2017 Call 3.900 0.850 0.850 0.000   0 0.850
GPTCQ9 29/06/2017 Put 3.900 0.080 0.080 0.000   0 0.080
GPTLF8 29/06/2017 Call 4.000 0.755 0.755 0.000   0 0.755
GPTLG8 29/06/2017 Put 4.000 0.100 0.100 0.000   0 0.100
GPTYO8 29/06/2017 Call 4.100 0.665 0.665 0.000   0 0.665
GPTYP8 29/06/2017 Put 4.100 0.125 0.125 0.000   0 0.125
GPTLL8 29/06/2017 Call 4.200 0.580 0.580 0.000   0 0.580
GPTLM8 29/06/2017 Put 4.200 0.150 0.150 0.000   0 0.150
GPTY68 29/06/2017 Call 4.300 0.500 0.500 0.000   0 0.500
GPTY78 29/06/2017 Put 4.300 0.180 0.180 0.000   0 0.180
GPTLN8 29/06/2017 Call 4.400 0.430 0.430 0.000   0 0.430
GPTLO8 29/06/2017 Put 4.400 0.220 0.220 0.000   0 0.220
GPTUL8 29/06/2017 Call 4.500 0.370 0.370 0.000   0 0.370
GPTUM8 29/06/2017 Put 4.500 0.260 0.260 0.000   0 0.260
GPTLJ8 29/06/2017 Call 4.600 0.315 0.315 0.000   0 0.315
GPTLK8 29/06/2017 Put 4.600 0.310 0.310 0.000   0 0.310
GPTUJ8 29/06/2017 Call 4.700 0.265 0.265 0.000   0 0.265
GPTUK8 29/06/2017 Put 4.700 0.365 0.365 0.000   0 0.365
GPTLD8 29/06/2017 Call 4.800 0.220 0.220 0.000   0 0.220
GPTLE8 29/06/2017 Put 4.800 0.425 0.425 0.000   0 0.425
GPTUH8 29/06/2017 Call 4.900 0.185 0.185 0.000   0 0.185
GPTUI8 29/06/2017 Put 4.900 0.495 0.495 0.000   0 0.495
GPTLH8 29/06/2017 Call 5.000 0.155 0.155 0.000   0 0.155
GPTLI8 29/06/2017 Put 5.000 0.565 0.565 0.000   0 0.565
GPTUR8 29/06/2017 Call 5.250 0.090 0.090 0.000   0 0.090
GPTUS8 29/06/2017 Put 5.250 0.760 0.760 0.000   300 0.760
GPTLR8 29/06/2017 Call 5.500 0.055 0.055 0.000   0 0.055
GPTLS8 29/06/2017 Put 5.500 0.975 0.975 0.000   88 0.975
GPTUD8 29/06/2017 Call 5.750 0.030 0.030 0.000   0 0.030
GPTUE8 29/06/2017 Put 5.750 1.205 1.205 0.000   0 1.205
GPTLP8 29/06/2017 Call 6.000 0.015 0.015 0.000   0 0.015
GPTLQ8 29/06/2017 Put 6.000 1.440 1.440 0.000   0 1.440
GPTUP8 29/06/2017 Call 6.250 0.008 0.008 0.000   0 0.008
GPTUQ8 29/06/2017 Put 6.250 1.680 1.680 0.000   0 1.680
GPTLB8 29/06/2017 Call 6.500 0.004 0.004 0.000   250 0.004
GPTLC8 29/06/2017 Put 6.500 1.925 1.925 0.000   0 1.925
GPTUF8 29/06/2017 Call 6.750 0.002 0.002 0.000   0 0.002
GPTUG8 29/06/2017 Put 6.750 2.175 2.175 0.000   0 2.175
GPTN68 29/06/2017 Call 7.000 0.001 0.001 0.000   0 0.001
GPTN78 29/06/2017 Put 7.000 2.420 2.420 0.000   0 2.420
GPTUN8 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTUO8 29/06/2017 Put 7.250 2.670 2.670 0.000   0 2.670
GPTSW8 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSX8 29/06/2017 Put 7.500 2.915 2.915 0.000   0 2.915
GPTZS8 28/09/2017 Call 0.010 4.560 4.560 0.000   0 4.560
GPTDV9 28/09/2017 Call 3.700 1.045 1.045 0.000   0 1.045
GPTDW9 28/09/2017 Put 3.700 0.085 0.085 0.000   0 0.085
GPTD59 28/09/2017 Call 3.800 0.950 0.950 0.000   0 0.950
GPTD69 28/09/2017 Put 3.800 0.100 0.100 0.000   0 0.100
GPTCR9 28/09/2017 Call 3.900 0.855 0.855 0.000   0 0.855
GPTCS9 28/09/2017 Put 3.900 0.120 0.120 0.000   0 0.120
GPTRI8 28/09/2017 Call 4.000 0.765 0.765 0.000   0 0.765
GPTRJ8 28/09/2017 Put 4.000 0.145 0.145 0.000   0 0.145
GPTZV8 28/09/2017 Call 4.100 0.680 0.680 0.000   0 0.680
GPTZW8 28/09/2017 Put 4.100 0.170 0.170 0.000   0 0.170
GPTQV8 28/09/2017 Call 4.200 0.605 0.605 0.000   0 0.605
GPTQW8 28/09/2017 Put 4.200 0.200 0.200 0.000   0 0.200
GPTZ48 28/09/2017 Call 4.300 0.530 0.530 0.000   0 0.530
GPTZ58 28/09/2017 Put 4.300 0.235 0.235 0.000   0 0.235
GPTR28 28/09/2017 Call 4.400 0.465 0.465 0.000   0 0.465
GPTR38 28/09/2017 Put 4.400 0.275 0.275 0.000   0 0.275
GPTYS8 28/09/2017 Call 4.500 0.410 0.410 0.000   0 0.410
GPTYT8 28/09/2017 Put 4.500 0.320 0.320 0.000   0 0.320
GPTQT8 28/09/2017 Call 4.600 0.355 0.355 0.000   0 0.355
GPTQU8 28/09/2017 Put 4.600 0.370 0.370 0.000   0 0.370
GPTZ68 28/09/2017 Call 4.700 0.310 0.310 0.000   0 0.310
GPTZ78 28/09/2017 Put 4.700 0.425 0.425 0.000   88 0.425
GPTQX8 28/09/2017 Call 4.800 0.265 0.265 0.000   0 0.265
GPTQY8 28/09/2017 Put 4.800 0.485 0.485 0.000   0 0.485
GPTZ88 28/09/2017 Call 4.900 0.230 0.230 0.000   0 0.230
GPTZ98 28/09/2017 Put 4.900 0.550 0.550 0.000   0 0.550
GPTQZ8 28/09/2017 Call 5.000 0.195 0.195 0.000   0 0.195
GPTR18 28/09/2017 Put 5.000 0.615 0.615 0.000   0 0.615
GPTZ28 28/09/2017 Call 5.250 0.130 0.130 0.000   0 0.130
GPTZ38 28/09/2017 Put 5.250 0.805 0.805 0.000   0 0.805
GPTQP8 28/09/2017 Call 5.500 0.090 0.090 0.000   0 0.090
GPTQQ8 28/09/2017 Put 5.500 1.010 1.010 0.000   0 1.010
GPTYZ8 28/09/2017 Call 5.750 0.060 0.060 0.000   0 0.060
GPTZ18 28/09/2017 Put 5.750 1.230 1.230 0.000   0 1.230
GPTR48 28/09/2017 Call 6.000 0.035 0.035 0.000   0 0.035
GPTR58 28/09/2017 Put 6.000 1.460 1.460 0.000   0 1.460
GPTYU8 28/09/2017 Call 6.250 0.025 0.025 0.000   0 0.025
GPTYV8 28/09/2017 Put 6.250 1.695 1.695 0.000   0 1.695
GPTQR8 28/09/2017 Call 6.500 0.015 0.015 0.000   0 0.015
GPTQS8 28/09/2017 Put 6.500 1.935 1.935 0.000   0 1.935
GPTYW8 28/09/2017 Call 6.750 0.009 0.009 0.000   0 0.009
GPTYX8 28/09/2017 Put 6.750 2.180 2.180 0.000   0 2.180
GPTR68 28/09/2017 Call 7.000 0.006 0.006 0.000   0 0.006
GPTR78 28/09/2017 Put 7.000 2.425 2.425 0.000   0 2.425
GPTSY8 28/09/2017 Call 7.500 0.002 0.002 0.000   0 0.002
GPTSZ8 28/09/2017 Put 7.500 2.920 2.920 0.000   0 2.920
GPTDX9 21/12/2017 Call 3.600 1.145 1.145 0.000   0 1.145
GPTDY9 21/12/2017 Put 3.600 0.050 0.050 0.000   0 0.050
GPTB79 21/12/2017 Call 3.800 0.945 0.945 0.000   0 0.945
GPTB89 21/12/2017 Put 3.800 0.085 0.085 0.000   0 0.085
GPTYQ8 21/12/2017 Call 4.000 0.760 0.760 0.000   0 0.760
GPTYR8 21/12/2017 Put 4.000 0.140 0.140 0.000   0 0.140
GPTXW8 21/12/2017 Call 4.200 0.605 0.605 0.000   0 0.605
GPTXY8 21/12/2017 Put 4.200 0.205 0.205 0.000   0 0.205
GPTV88 21/12/2017 Call 4.400 0.475 0.475 0.000   0 0.475
GPTV98 21/12/2017 Put 4.400 0.290 0.290 0.000   0 0.290
GPTV28 21/12/2017 Call 4.600 0.370 0.370 0.000   0 0.370
GPTV38 21/12/2017 Put 4.600 0.390 0.390 0.000   0 0.390
GPTUZ8 21/12/2017 Call 4.800 0.285 0.285 0.000   0 0.285
GPTV18 21/12/2017 Put 4.800 0.510 0.510 0.000   0 0.510
GPTUV8 21/12/2017 Call 5.000 0.215 0.215 0.000   0 0.215
GPTUW8 21/12/2017 Put 5.000 0.645 0.645 0.000   0 0.645
GPTVA8 21/12/2017 Call 5.500 0.105 0.105 0.000   0 0.105
GPTVB8 21/12/2017 Put 5.500 1.030 1.030 0.000   0 1.030
GPTUX8 21/12/2017 Call 6.000 0.045 0.045 0.000   0 0.045
GPTUY8 21/12/2017 Put 6.000 1.475 1.475 0.000   0 1.475
GPTV48 21/12/2017 Call 6.500 0.020 0.020 0.000   0 0.020
GPTV58 21/12/2017 Put 6.500 1.945 1.945 0.000   0 1.945
GPTUT8 21/12/2017 Call 7.000 0.008 0.008 0.000   0 0.008
GPTUU8 21/12/2017 Put 7.000 2.430 2.430 0.000   0 2.430
GPTV68 21/12/2017 Call 7.500 0.003 0.003 0.000   0 0.003
GPTV78 21/12/2017 Put 7.500 2.925 2.925 0.000   0 2.925
GPTDZ9 28/03/2018 Call 3.600 1.145 1.145 0.000   0 1.145
GPTE19 28/03/2018 Put 3.600 0.070 0.070 0.000   0 0.070
GPTB99 28/03/2018 Call 3.800 0.945 0.945 0.000   0 0.945
GPTBF9 28/03/2018 Put 3.800 0.110 0.110 0.000   0 0.110
GPTZT8 28/03/2018 Call 4.000 0.755 0.755 0.000   0 0.755
GPTZU8 28/03/2018 Put 4.000 0.170 0.170 0.000   0 0.170
GPTZE8 28/03/2018 Call 4.200 0.590 0.590 0.000   0 0.590
GPTZF8 28/03/2018 Put 4.200 0.245 0.245 0.000   0 0.245
GPTZG8 28/03/2018 Call 4.400 0.465 0.465 0.000   0 0.465
GPTZH8 28/03/2018 Put 4.400 0.335 0.335 0.000   0 0.335
GPTZA8 28/03/2018 Call 4.600 0.360 0.360 0.000   0 0.360
GPTZB8 28/03/2018 Put 4.600 0.445 0.445 0.000   0 0.445
GPTZC8 28/03/2018 Call 4.800 0.280 0.280 0.000   0 0.280
GPTZD8 28/03/2018 Put 4.800 0.570 0.570 0.000   0 0.570
GPTZI8 28/03/2018 Call 5.000 0.210 0.210 0.000   0 0.210
GPTZJ8 28/03/2018 Put 5.000 0.705 0.705 0.000   0 0.705
GPTZQ8 28/03/2018 Call 5.500 0.105 0.105 0.000   0 0.105
GPTZR8 28/03/2018 Put 5.500 1.100 1.100 0.000   0 1.100
GPTZM8 28/03/2018 Call 6.000 0.045 0.045 0.000   0 0.045
GPTZN8 28/03/2018 Put 6.000 1.540 1.540 0.000   0 1.540
GPTZK8 28/03/2018 Call 6.500 0.020 0.020 0.000   0 0.020
GPTZL8 28/03/2018 Put 6.500 2.010 2.010 0.000   0 2.010
GPTZO8 28/03/2018 Call 7.000 0.009 0.009 0.000   0 0.009
GPTZP8 28/03/2018 Put 7.000 2.490 2.490 0.000   0 2.490

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.