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 4.900 Up 0.010 4.880 4.920 4.900 4.915 4.870 5,156,340 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
GPTR88 30/03/2017 Call 0.010 4.895 4.895 0.000   0 4.895
GPTG58 30/03/2017 Call 3.600 1.305 1.305 0.000   0 1.305
GPTG68 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
GPTDP9 30/03/2017 Call 3.700 1.205 1.205 0.000   0 1.205
GPTDQ9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTG38 30/03/2017 Call 3.800 1.105 1.105 0.000   0 1.105
GPTG48 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBM9 30/03/2017 Call 3.900 1.005 1.005 0.000   0 1.005
GPTBO9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTGT8 30/03/2017 Call 4.000 0.905 0.905 0.000   0 0.905
GPTGU8 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTRG8 30/03/2017 Call 4.100 0.805 0.805 0.000   0 0.805
GPTRH8 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.000
GPTGR8 30/03/2017 Call 4.200 0.710 0.710 0.000   0 0.710
GPTGS8 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.000
GPTQD8 30/03/2017 Call 4.300 0.610 0.610 0.000   0 0.610
GPTQE8 30/03/2017 Put 4.300 0.001 0.001 0.000   0 0.001
GPTGP8 30/03/2017 Call 4.400 0.515 0.515 0.000   0 0.515
GPTGQ8 30/03/2017 Put 4.400 0.003 0.003 0.000   0 0.003
GPTQH8 30/03/2017 Call 4.500 0.420 0.420 0.000   0 0.420
GPTQI8 30/03/2017 Put 4.500 0.007 0.007 0.000   0 0.007
GPTGL8 30/03/2017 Call 4.600 0.325 0.325 0.000   0 0.325
GPTGM8 30/03/2017 Put 4.600 0.015 0.015 0.000   0 0.015
GPTQF8 30/03/2017 Call 4.700 0.245 0.245 0.000   0 0.245
GPTQG8 30/03/2017 Put 4.700 0.035 0.035 0.000   0 0.035
GPTG78 30/03/2017 Call 4.800 0.170 0.170 0.000   0 0.170
GPTG88 30/03/2017 Put 4.800 0.065 0.065 0.000   0 0.065
GPTQJ8 30/03/2017 Call 4.900 0.110 0.110 0.095 40 0 0.110
GPTQK8 30/03/2017 Put 4.900 0.110 0.110 0.000   0 0.110
GPTG98 30/03/2017 Call 5.000 0.065 0.065 0.055 140 0 0.065
GPTGK8 30/03/2017 Put 5.000 0.170 0.170 0.000   0 0.170
GPTQL8 30/03/2017 Call 5.250 0.010 0.010 0.000   0 0.010
GPTQM8 30/03/2017 Put 5.250 0.365 0.365 0.000   0 0.365
GPTGN8 30/03/2017 Call 5.500 0.001 0.001 0.000   0 0.001
GPTGO8 30/03/2017 Put 5.500 0.605 0.605 0.000   0 0.605
GPTQN8 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
GPTQO8 30/03/2017 Put 5.750 0.850 0.850 0.000   0 0.850
GPTGW8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTGX8 30/03/2017 Put 6.000 1.100 1.100 0.000   0 1.100
GPTQB8 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTQC8 30/03/2017 Put 6.250 1.350 1.350 0.000   0 1.350
GPTI58 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTI68 30/03/2017 Put 6.500 1.600 1.600 0.000   0 1.600
GPTR98 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTRF8 30/03/2017 Put 6.750 1.850 1.850 0.000   0 1.850
GPTN48 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN58 30/03/2017 Put 7.000 2.100 2.100 0.000   0 2.100
GPTU88 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU98 30/03/2017 Put 7.250 2.350 2.350 0.000   0 2.350
GPTVV8 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVW8 30/03/2017 Put 7.500 2.600 2.600 0.000   0 2.600
GPTCT9 27/04/2017 Call 0.010 4.905 4.905 0.000   0 4.905
GPTDR9 27/04/2017 Call 3.700 1.210 1.210 0.000   0 1.210
GPTDS9 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTD39 27/04/2017 Call 3.800 1.110 1.110 0.000   0 1.110
GPTD49 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBP9 27/04/2017 Call 3.900 1.015 1.015 0.000   0 1.015
GPTBQ9 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTBR9 27/04/2017 Call 4.000 0.915 0.915 0.000   0 0.915
GPTBS9 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTBT9 27/04/2017 Call 4.100 0.815 0.815 0.000   0 0.815
GPTBU9 27/04/2017 Put 4.100 0.001 0.001 0.000   0 0.001
GPTBV9 27/04/2017 Call 4.200 0.720 0.720 0.000   0 0.720
GPTBW9 27/04/2017 Put 4.200 0.003 0.003 0.000   0 0.003
GPTBX9 27/04/2017 Call 4.300 0.625 0.625 0.000   0 0.625
GPTBY9 27/04/2017 Put 4.300 0.006 0.006 0.000   0 0.006
GPTBZ9 27/04/2017 Call 4.400 0.530 0.530 0.000   0 0.530
GPTC19 27/04/2017 Put 4.400 0.015 0.015 0.000   0 0.015
GPTC29 27/04/2017 Call 4.500 0.440 0.440 0.000   0 0.440
GPTC39 27/04/2017 Put 4.500 0.025 0.025 0.000   0 0.025
GPTC49 27/04/2017 Call 4.600 0.355 0.355 0.000   0 0.355
GPTC59 27/04/2017 Put 4.600 0.040 0.040 0.000   0 0.040
GPTC69 27/04/2017 Call 4.700 0.275 0.275 0.000   0 0.275
GPTC79 27/04/2017 Put 4.700 0.065 0.065 0.000   0 0.065
GPTC89 27/04/2017 Call 4.800 0.210 0.210 0.000   0 0.210
GPTC99 27/04/2017 Put 4.800 0.100 0.100 0.000   0 0.100
GPTCF9 27/04/2017 Call 4.900 0.150 0.150 0.000   0 0.150
GPTCG9 27/04/2017 Put 4.900 0.140 0.140 0.000   0 0.140
GPTCH9 27/04/2017 Call 5.000 0.105 0.105 0.000   0 0.105
GPTCI9 27/04/2017 Put 5.000 0.200 0.200 0.000   0 0.200
GPTCJ9 27/04/2017 Call 5.250 0.035 0.035 0.000   0 0.035
GPTCK9 27/04/2017 Put 5.250 0.385 0.385 0.000   0 0.385
GPTCL9 27/04/2017 Call 5.500 0.008 0.008 0.000   0 0.008
GPTCM9 27/04/2017 Put 5.500 0.605 0.605 0.000   0 0.605
GPTCN9 27/04/2017 Call 5.750 0.002 0.002 0.000   0 0.002
GPTCO9 27/04/2017 Put 5.750 0.850 0.850 0.000   0 0.850
GPTCU9 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTCV9 27/04/2017 Put 6.000 1.100 1.100 0.000   0 1.100
GPTF99 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTFF9 27/04/2017 Put 6.250 1.350 1.350 0.000   0 1.350
GPTFI9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTFJ9 27/04/2017 Put 6.500 1.600 1.600 0.000   0 1.600
GPTFM9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTFN9 27/04/2017 Put 6.750 1.850 1.850 0.000   0 1.850
GPTF29 25/05/2017 Call 0.010 4.910 4.910 0.000   0 4.910
GPTJG9 25/05/2017 Call 3.900 1.020 1.020 0.000   0 1.020
GPTJH9 25/05/2017 Put 3.900 0.001 0.001 0.000   0 0.001
GPTE29 25/05/2017 Call 4.000 0.925 0.925 0.000   0 0.925
GPTE39 25/05/2017 Put 4.000 0.002 0.002 0.000   0 0.002
GPTE49 25/05/2017 Call 4.100 0.825 0.825 0.000   0 0.825
GPTE59 25/05/2017 Put 4.100 0.005 0.005 0.000   0 0.005
GPTE69 25/05/2017 Call 4.200 0.730 0.730 0.000   0 0.730
GPTE79 25/05/2017 Put 4.200 0.009 0.009 0.000   0 0.009
GPTE89 25/05/2017 Call 4.300 0.640 0.640 0.000   0 0.640
GPTE99 25/05/2017 Put 4.300 0.015 0.015 0.000   0 0.015
GPTEF9 25/05/2017 Call 4.400 0.550 0.550 0.000   0 0.550
GPTEG9 25/05/2017 Put 4.400 0.025 0.025 0.000   0 0.025
GPTEH9 25/05/2017 Call 4.500 0.465 0.465 0.000   0 0.465
GPTEI9 25/05/2017 Put 4.500 0.040 0.040 0.000   0 0.040
GPTEJ9 25/05/2017 Call 4.600 0.380 0.380 0.000   0 0.380
GPTEK9 25/05/2017 Put 4.600 0.060 0.060 0.000   0 0.060
GPTEL9 25/05/2017 Call 4.700 0.305 0.305 0.000   0 0.305
GPTEM9 25/05/2017 Put 4.700 0.090 0.090 0.000   0 0.090
GPTEN9 25/05/2017 Call 4.800 0.240 0.240 0.000   0 0.240
GPTEO9 25/05/2017 Put 4.800 0.125 0.125 0.000   0 0.125
GPTEP9 25/05/2017 Call 4.900 0.185 0.185 0.000   0 0.185
GPTEQ9 25/05/2017 Put 4.900 0.170 0.170 0.000   0 0.170
GPTER9 25/05/2017 Call 5.000 0.135 0.135 0.000   0 0.135
GPTES9 25/05/2017 Put 5.000 0.225 0.225 0.000   0 0.225
GPTET9 25/05/2017 Call 5.250 0.060 0.060 0.000   0 0.060
GPTEU9 25/05/2017 Put 5.250 0.400 0.400 0.000   0 0.400
GPTEV9 25/05/2017 Call 5.500 0.020 0.020 0.000   0 0.020
GPTEW9 25/05/2017 Put 5.500 0.615 0.615 0.000   0 0.615
GPTEX9 25/05/2017 Call 5.750 0.006 0.006 0.000   0 0.006
GPTEY9 25/05/2017 Put 5.750 0.850 0.850 0.000   0 0.850
GPTEZ9 25/05/2017 Call 6.000 0.002 0.002 0.000   0 0.002
GPTF19 25/05/2017 Put 6.000 1.100 1.100 0.000   0 1.100
GPTFG9 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTFH9 25/05/2017 Put 6.250 1.350 1.350 0.000   0 1.350
GPTFK9 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTFL9 25/05/2017 Put 6.500 1.600 1.600 0.000   0 1.600
GPTFO9 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTFP9 25/05/2017 Put 6.750 1.850 1.850 0.000   0 1.850
GPTVC8 29/06/2017 Call 0.010 4.800 4.800 0.000   0 4.800
GPTDT9 29/06/2017 Call 3.700 1.225 1.225 0.000   0 1.225
GPTDU9 29/06/2017 Put 3.700 0.005 0.005 0.000   0 0.005
GPTM48 29/06/2017 Call 3.800 1.130 1.130 0.000   0 1.130
GPTM58 29/06/2017 Put 3.800 0.008 0.008 0.000   0 0.008
GPTCP9 29/06/2017 Call 3.900 1.030 1.030 0.000   0 1.030
GPTCQ9 29/06/2017 Put 3.900 0.010 0.010 0.000   0 0.010
GPTLF8 29/06/2017 Call 4.000 0.935 0.935 0.000   0 0.935
GPTLG8 29/06/2017 Put 4.000 0.020 0.020 0.000   0 0.020
GPTYO8 29/06/2017 Call 4.100 0.840 0.840 0.000   0 0.840
GPTYP8 29/06/2017 Put 4.100 0.025 0.025 0.000   0 0.025
GPTLL8 29/06/2017 Call 4.200 0.745 0.745 0.000   0 0.745
GPTLM8 29/06/2017 Put 4.200 0.040 0.040 0.000   0 0.040
GPTY68 29/06/2017 Call 4.300 0.660 0.660 0.000   0 0.660
GPTY78 29/06/2017 Put 4.300 0.055 0.055 0.000   0 0.055
GPTLN8 29/06/2017 Call 4.400 0.570 0.570 0.000   0 0.570
GPTLO8 29/06/2017 Put 4.400 0.070 0.070 0.000   0 0.070
GPTUL8 29/06/2017 Call 4.500 0.490 0.490 0.000   0 0.490
GPTUM8 29/06/2017 Put 4.500 0.095 0.095 0.000   0 0.095
GPTI29 29/06/2017 Call 4.510 0.395 0.395 0.000   0 0.395
GPTI19 29/06/2017 Put 4.510 0.100 0.100 0.000   0 0.100
GPTLJ8 29/06/2017 Call 4.600 0.410 0.410 0.000   0 0.410
GPTLK8 29/06/2017 Put 4.600 0.125 0.125 0.000   0 0.125
GPTI39 29/06/2017 Call 4.610 0.325 0.325 0.000   0 0.325
GPTI49 29/06/2017 Put 4.610 0.130 0.130 0.000   0 0.130
GPTUJ8 29/06/2017 Call 4.700 0.340 0.340 0.000   0 0.340
GPTUK8 29/06/2017 Put 4.700 0.165 0.165 0.000   0 0.165
GPTLD8 29/06/2017 Call 4.800 0.275 0.275 0.000   0 0.275
GPTLE8 29/06/2017 Put 4.800 0.210 0.210 0.000   0 0.210
GPTUH8 29/06/2017 Call 4.900 0.220 0.220 0.000   0 0.220
GPTUI8 29/06/2017 Put 4.900 0.265 0.265 0.000   0 0.265
GPTLH8 29/06/2017 Call 5.000 0.175 0.175 0.000   0 0.175
GPTLI8 29/06/2017 Put 5.000 0.325 0.325 0.000   0 0.325
GPTUR8 29/06/2017 Call 5.250 0.090 0.090 0.000   0 0.090
GPTUS8 29/06/2017 Put 5.250 0.510 0.510 0.000   0 0.510
GPTLR8 29/06/2017 Call 5.500 0.045 0.045 0.000   0 0.045
GPTLS8 29/06/2017 Put 5.500 0.720 0.720 0.000   0 0.720
GPTUD8 29/06/2017 Call 5.750 0.020 0.020 0.000   0 0.020
GPTUE8 29/06/2017 Put 5.750 0.950 0.950 0.000   0 0.950
GPTLP8 29/06/2017 Call 6.000 0.008 0.008 0.000   0 0.008
GPTLQ8 29/06/2017 Put 6.000 1.190 1.190 0.000   0 1.190
GPTUP8 29/06/2017 Call 6.250 0.003 0.003 0.000   0 0.003
GPTUQ8 29/06/2017 Put 6.250 1.435 1.435 0.000   0 1.435
GPTLB8 29/06/2017 Call 6.500 0.001 0.001 0.000   0 0.001
GPTLC8 29/06/2017 Put 6.500 1.680 1.680 0.000   0 1.680
GPTUF8 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTUG8 29/06/2017 Put 6.750 1.930 1.930 0.000   0 1.930
GPTN68 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN78 29/06/2017 Put 7.000 2.175 2.175 0.000   0 2.175
GPTUN8 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTUO8 29/06/2017 Put 7.250 2.425 2.425 0.000   0 2.425
GPTSW8 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSX8 29/06/2017 Put 7.500 2.675 2.675 0.000   0 2.675
GPTJD9 27/07/2017 Call 0.010 4.810 4.810 0.000   0 4.810
GPTJI9 27/07/2017 Call 3.900 1.025 1.025 0.000   0 1.025
GPTJJ9 27/07/2017 Put 3.900 0.015 0.015 0.000   0 0.015
GPTJ99 27/07/2017 Call 4.000 0.930 0.930 0.000   0 0.930
GPTJA9 27/07/2017 Put 4.000 0.025 0.025 0.000   0 0.025
GPTIW9 27/07/2017 Call 4.100 0.840 0.840 0.000   0 0.840
GPTIX9 27/07/2017 Put 4.100 0.035 0.035 0.000   0 0.035
GPTJB9 27/07/2017 Call 4.200 0.745 0.745 0.000   0 0.745
GPTJC9 27/07/2017 Put 4.200 0.050 0.050 0.000   0 0.050
GPTIQ9 27/07/2017 Call 4.300 0.660 0.660 0.000   0 0.660
GPTIR9 27/07/2017 Put 4.300 0.065 0.065 0.000   0 0.065
GPTIY9 27/07/2017 Call 4.400 0.570 0.570 0.000   0 0.570
GPTIZ9 27/07/2017 Put 4.400 0.090 0.090 0.000   0 0.090
GPTIM9 27/07/2017 Call 4.500 0.490 0.490 0.000   0 0.490
GPTIN9 27/07/2017 Put 4.500 0.115 0.115 0.000   0 0.115
GPTJ59 27/07/2017 Call 4.600 0.410 0.410 0.000   0 0.410
GPTJ69 27/07/2017 Put 4.600 0.145 0.145 0.000   0 0.145
GPTII9 27/07/2017 Call 4.700 0.340 0.340 0.000   0 0.340
GPTIJ9 27/07/2017 Put 4.700 0.180 0.180 0.000   0 0.180
GPTJ79 27/07/2017 Call 4.800 0.275 0.275 0.000   0 0.275
GPTJ89 27/07/2017 Put 4.800 0.225 0.225 0.000   0 0.225
GPTIK9 27/07/2017 Call 4.900 0.220 0.220 0.000   0 0.220
GPTIL9 27/07/2017 Put 4.900 0.275 0.275 0.000   0 0.275
GPTJ19 27/07/2017 Call 5.000 0.170 0.170 0.000   0 0.170
GPTJ29 27/07/2017 Put 5.000 0.335 0.335 0.000   0 0.335
GPTIU9 27/07/2017 Call 5.250 0.090 0.090 0.000   0 0.090
GPTIV9 27/07/2017 Put 5.250 0.515 0.515 0.000   0 0.515
GPTIO9 27/07/2017 Call 5.500 0.040 0.040 0.000   0 0.040
GPTIP9 27/07/2017 Put 5.500 0.725 0.725 0.000   0 0.725
GPTIS9 27/07/2017 Call 5.750 0.015 0.015 0.000   0 0.015
GPTIT9 27/07/2017 Put 5.750 0.950 0.950 0.000   0 0.950
GPTJ39 27/07/2017 Call 6.000 0.007 0.007 0.000   0 0.007
GPTJ49 27/07/2017 Put 6.000 1.185 1.185 0.000   0 1.185
GPTJO9 27/07/2017 Call 6.250 0.002 0.002 0.000   0 0.002
GPTJP9 27/07/2017 Put 6.250 1.430 1.430 0.000   0 1.430
GPTJM9 27/07/2017 Call 6.500 0.001 0.001 0.000   0 0.001
GPTJN9 27/07/2017 Put 6.500 1.675 1.675 0.000   0 1.675
GPTKL9 24/08/2017 Call 0.010 4.815 4.815 0.000   0 4.815
GPTKJ9 24/08/2017 Call 4.200 0.755 0.755 0.000   0 0.755
GPTKK9 24/08/2017 Put 4.200 0.065 0.065 0.000   0 0.065
GPTJY9 24/08/2017 Call 4.300 0.665 0.665 0.000   0 0.665
GPTJZ9 24/08/2017 Put 4.300 0.085 0.085 0.000   0 0.085
GPTK79 24/08/2017 Call 4.400 0.580 0.580 0.000   0 0.580
GPTK89 24/08/2017 Put 4.400 0.105 0.105 0.000   0 0.105
GPTJW9 24/08/2017 Call 4.500 0.500 0.500 0.000   0 0.500
GPTJX9 24/08/2017 Put 4.500 0.135 0.135 0.000   0 0.135
GPTKD9 24/08/2017 Call 4.600 0.425 0.425 0.000   0 0.425
GPTKE9 24/08/2017 Put 4.600 0.170 0.170 0.000   0 0.170
GPTJQ9 24/08/2017 Call 4.700 0.360 0.360 0.000   0 0.360
GPTJR9 24/08/2017 Put 4.700 0.210 0.210 0.000   0 0.210
GPTKF9 24/08/2017 Call 4.800 0.300 0.300 0.000   0 0.300
GPTKG9 24/08/2017 Put 4.800 0.255 0.255 0.000   0 0.255
GPTJU9 24/08/2017 Call 4.900 0.245 0.245 0.000   0 0.245
GPTJV9 24/08/2017 Put 4.900 0.310 0.310 0.000   0 0.310
GPTK99 24/08/2017 Call 5.000 0.205 0.205 0.000   0 0.205
GPTKA9 24/08/2017 Put 5.000 0.370 0.370 0.000   0 0.370
GPTK59 24/08/2017 Call 5.250 0.120 0.120 0.000   0 0.120
GPTK69 24/08/2017 Put 5.250 0.545 0.545 0.000   0 0.545
GPTJS9 24/08/2017 Call 5.500 0.065 0.065 0.000   0 0.065
GPTJT9 24/08/2017 Put 5.500 0.745 0.745 0.000   0 0.745
GPTK19 24/08/2017 Call 5.750 0.035 0.035 0.000   0 0.035
GPTK29 24/08/2017 Put 5.750 0.970 0.970 0.000   0 0.970
GPTKB9 24/08/2017 Call 6.000 0.020 0.020 0.000   0 0.020
GPTKC9 24/08/2017 Put 6.000 1.200 1.200 0.000   0 1.200
GPTK39 24/08/2017 Call 6.250 0.010 0.010 0.000   0 0.010
GPTK49 24/08/2017 Put 6.250 1.440 1.440 0.000   0 1.440
GPTKH9 24/08/2017 Call 6.500 0.004 0.004 0.000   0 0.004
GPTKI9 24/08/2017 Put 6.500 1.685 1.685 0.000   0 1.685
GPTZS8 28/09/2017 Call 0.010 4.825 4.825 0.000   0 4.825
GPTDV9 28/09/2017 Call 3.700 1.225 1.225 0.000   0 1.225
GPTDW9 28/09/2017 Put 3.700 0.020 0.020 0.000   0 0.020
GPTD59 28/09/2017 Call 3.800 1.125 1.125 0.000   0 1.125
GPTD69 28/09/2017 Put 3.800 0.030 0.030 0.000   0 0.030
GPTCR9 28/09/2017 Call 3.900 1.030 1.030 0.000   0 1.030
GPTCS9 28/09/2017 Put 3.900 0.040 0.040 0.000   0 0.040
GPTRI8 28/09/2017 Call 4.000 0.940 0.940 0.000   0 0.940
GPTRJ8 28/09/2017 Put 4.000 0.055 0.055 0.000   0 0.055
GPTZV8 28/09/2017 Call 4.100 0.850 0.850 0.000   0 0.850
GPTZW8 28/09/2017 Put 4.100 0.065 0.065 0.000   0 0.065
GPTQV8 28/09/2017 Call 4.200 0.760 0.760 0.000   0 0.760
GPTQW8 28/09/2017 Put 4.200 0.085 0.085 0.000   0 0.085
GPTZ48 28/09/2017 Call 4.300 0.675 0.675 0.000   0 0.675
GPTZ58 28/09/2017 Put 4.300 0.105 0.105 0.000   0 0.105
GPTR28 28/09/2017 Call 4.400 0.590 0.590 0.000   0 0.590
GPTR38 28/09/2017 Put 4.400 0.125 0.125 0.000   0 0.125
GPTI69 28/09/2017 Call 4.410 0.535 0.535 0.000   0 0.535
GPTI59 28/09/2017 Put 4.410 0.125 0.125 0.000   0 0.125
GPTYS8 28/09/2017 Call 4.500 0.510 0.510 0.000   0 0.510
GPTYT8 28/09/2017 Put 4.500 0.150 0.150 0.000   0 0.150
GPTI79 28/09/2017 Call 4.510 0.465 0.465 0.000   0 0.465
GPTI89 28/09/2017 Put 4.510 0.155 0.155 0.000   0 0.155
GPTQT8 28/09/2017 Call 4.600 0.440 0.440 0.000   0 0.440
GPTQU8 28/09/2017 Put 4.600 0.185 0.185 0.000   0 0.185
GPTZ68 28/09/2017 Call 4.700 0.370 0.370 0.000   0 0.370
GPTZ78 28/09/2017 Put 4.700 0.225 0.225 0.000   0 0.225
GPTQX8 28/09/2017 Call 4.800 0.310 0.310 0.000   0 0.310
GPTQY8 28/09/2017 Put 4.800 0.270 0.270 0.000   0 0.270
GPTZ88 28/09/2017 Call 4.900 0.255 0.255 0.000   0 0.255
GPTZ98 28/09/2017 Put 4.900 0.320 0.320 0.000   0 0.320
GPTQZ8 28/09/2017 Call 5.000 0.210 0.210 0.000   0 0.210
GPTR18 28/09/2017 Put 5.000 0.380 0.380 0.000   0 0.380
GPTZ28 28/09/2017 Call 5.250 0.125 0.125 0.000   0 0.125
GPTZ38 28/09/2017 Put 5.250 0.550 0.550 0.000   0 0.550
GPTQP8 28/09/2017 Call 5.500 0.070 0.070 0.000   0 0.070
GPTQQ8 28/09/2017 Put 5.500 0.745 0.745 0.000   0 0.745
GPTYZ8 28/09/2017 Call 5.750 0.040 0.040 0.000   0 0.040
GPTZ18 28/09/2017 Put 5.750 0.965 0.965 0.000   0 0.965
GPTR48 28/09/2017 Call 6.000 0.020 0.020 0.000   0 0.020
GPTR58 28/09/2017 Put 6.000 1.195 1.195 0.000   0 1.195
GPTYU8 28/09/2017 Call 6.250 0.010 0.010 0.000   0 0.010
GPTYV8 28/09/2017 Put 6.250 1.435 1.435 0.000   0 1.435
GPTQR8 28/09/2017 Call 6.500 0.005 0.005 0.000   0 0.005
GPTQS8 28/09/2017 Put 6.500 1.680 1.680 0.000   0 1.680
GPTYW8 28/09/2017 Call 6.750 0.002 0.002 0.000   0 0.002
GPTYX8 28/09/2017 Put 6.750 1.925 1.925 0.000   0 1.925
GPTR68 28/09/2017 Call 7.000 0.001 0.001 0.000   0 0.001
GPTR78 28/09/2017 Put 7.000 2.175 2.175 0.000   0 2.175
GPTSY8 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSZ8 28/09/2017 Put 7.500 2.670 2.670 0.000   0 2.670
GPTGZ9 21/12/2017 Call 0.010 4.845 4.845 0.000   0 4.845
GPTDX9 21/12/2017 Call 3.600 1.375 1.375 0.000   0 1.375
GPTDY9 21/12/2017 Put 3.600 0.100 0.100 0.000   0 0.100
GPTB79 21/12/2017 Call 3.800 1.195 1.195 0.000   0 1.195
GPTB89 21/12/2017 Put 3.800 0.125 0.125 0.000   0 0.125
GPTJK9 21/12/2017 Call 3.900 1.105 1.105 0.000   0 1.105
GPTJL9 21/12/2017 Put 3.900 0.140 0.140 0.000   0 0.140
GPTYQ8 21/12/2017 Call 4.000 1.020 1.020 0.000   0 1.020
GPTYR8 21/12/2017 Put 4.000 0.155 0.155 0.000   0 0.155
GPTIG9 21/12/2017 Call 4.100 0.930 0.930 0.000   0 0.930
GPTIH9 21/12/2017 Put 4.100 0.170 0.170 0.000   0 0.170
GPTXW8 21/12/2017 Call 4.200 0.850 0.850 0.000   0 0.850
GPTXY8 21/12/2017 Put 4.200 0.190 0.190 0.000   0 0.190
GPTG19 21/12/2017 Call 4.300 0.770 0.770 0.000   0 0.770
GPTG29 21/12/2017 Put 4.300 0.215 0.215 0.000   0 0.215
GPTV88 21/12/2017 Call 4.400 0.695 0.695 0.000   0 0.695
GPTV98 21/12/2017 Put 4.400 0.240 0.240 0.000   0 0.240
GPTFU9 21/12/2017 Call 4.500 0.625 0.625 0.000   0 0.625
GPTFV9 21/12/2017 Put 4.500 0.270 0.270 0.000   0 0.270
GPTV28 21/12/2017 Call 4.600 0.555 0.555 0.000   0 0.555
GPTV38 21/12/2017 Put 4.600 0.300 0.300 0.000   0 0.300
GPTFQ9 21/12/2017 Call 4.700 0.490 0.490 0.000   0 0.490
GPTFR9 21/12/2017 Put 4.700 0.340 0.340 0.000   0 0.340
GPTUZ8 21/12/2017 Call 4.800 0.430 0.430 0.000   0 0.430
GPTV18 21/12/2017 Put 4.800 0.380 0.380 0.000   0 0.380
GPTFS9 21/12/2017 Call 4.900 0.375 0.375 0.000   0 0.375
GPTFT9 21/12/2017 Put 4.900 0.425 0.425 0.000   0 0.425
GPTUV8 21/12/2017 Call 5.000 0.325 0.325 0.000   0 0.325
GPTUW8 21/12/2017 Put 5.000 0.475 0.475 0.000   0 0.475
GPTFY9 21/12/2017 Call 5.250 0.220 0.220 0.000   0 0.220
GPTFZ9 21/12/2017 Put 5.250 0.625 0.625 0.000   0 0.625
GPTVA8 21/12/2017 Call 5.500 0.145 0.145 0.000   0 0.145
GPTVB8 21/12/2017 Put 5.500 0.800 0.800 0.000   0 0.800
GPTFW9 21/12/2017 Call 5.750 0.090 0.090 0.000   0 0.090
GPTFX9 21/12/2017 Put 5.750 1.000 1.000 0.000   0 1.000
GPTUX8 21/12/2017 Call 6.000 0.055 0.055 0.000   0 0.055
GPTUY8 21/12/2017 Put 6.000 1.220 1.220 0.000   0 1.220
GPTG39 21/12/2017 Call 6.250 0.035 0.035 0.000   0 0.035
GPTG49 21/12/2017 Put 6.250 1.450 1.450 0.000   0 1.450
GPTV48 21/12/2017 Call 6.500 0.020 0.020 0.000   0 0.020
GPTV58 21/12/2017 Put 6.500 1.690 1.690 0.000   0 1.690
GPTG59 21/12/2017 Call 6.750 0.015 0.015 0.000   0 0.015
GPTG69 21/12/2017 Put 6.750 1.930 1.930 0.000   0 1.930
GPTUT8 21/12/2017 Call 7.000 0.007 0.007 0.000   0 0.007
GPTUU8 21/12/2017 Put 7.000 2.180 2.180 0.000   0 2.180
GPTV68 21/12/2017 Call 7.500 0.002 0.002 0.000   0 0.002
GPTV78 21/12/2017 Put 7.500 2.675 2.675 0.000   0 2.675
GPTDZ9 28/03/2018 Call 3.600 1.325 1.325 0.000   0 1.325
GPTE19 28/03/2018 Put 3.600 0.030 0.030 0.000   0 0.030
GPTB99 28/03/2018 Call 3.800 1.130 1.130 0.000   0 1.130
GPTBF9 28/03/2018 Put 3.800 0.050 0.050 0.000   0 0.050
GPTZT8 28/03/2018 Call 4.000 0.940 0.940 0.000   0 0.940
GPTZU8 28/03/2018 Put 4.000 0.090 0.090 0.000   0 0.090
GPTZE8 28/03/2018 Call 4.200 0.770 0.770 0.000   0 0.770
GPTZF8 28/03/2018 Put 4.200 0.140 0.140 0.000   0 0.140
GPTZG8 28/03/2018 Call 4.400 0.615 0.615 0.000   0 0.615
GPTZH8 28/03/2018 Put 4.400 0.205 0.205 0.000   0 0.205
GPTZA8 28/03/2018 Call 4.600 0.485 0.485 0.000   0 0.485
GPTZB8 28/03/2018 Put 4.600 0.290 0.290 0.000   0 0.290
GPTZC8 28/03/2018 Call 4.800 0.375 0.375 0.000   0 0.375
GPTZD8 28/03/2018 Put 4.800 0.395 0.395 0.000   0 0.395
GPTZI8 28/03/2018 Call 5.000 0.285 0.285 0.000   0 0.285
GPTZJ8 28/03/2018 Put 5.000 0.515 0.515 0.000   0 0.515
GPTZQ8 28/03/2018 Call 5.500 0.140 0.140 0.000   0 0.140
GPTZR8 28/03/2018 Put 5.500 0.875 0.875 0.000   0 0.875
GPTZM8 28/03/2018 Call 6.000 0.060 0.060 0.000   0 0.060
GPTZN8 28/03/2018 Put 6.000 1.300 1.300 0.000   0 1.300
GPTZK8 28/03/2018 Call 6.500 0.025 0.025 0.000   0 0.025
GPTZL8 28/03/2018 Put 6.500 1.760 1.760 0.000   0 1.760
GPTZO8 28/03/2018 Call 7.000 0.010 0.010 0.000   0 0.010
GPTZP8 28/03/2018 Put 7.000 2.240 2.240 0.000   0 2.240
GPTJE9 28/06/2018 Call 3.800 1.125 1.125 0.000   0 1.125
GPTJF9 28/06/2018 Put 3.800 0.080 0.080 0.000   0 0.080
GPTI99 28/06/2018 Call 4.000 0.935 0.935 0.000   0 0.935
GPTIF9 28/06/2018 Put 4.000 0.120 0.120 0.000   0 0.120
GPTG79 28/06/2018 Call 4.200 0.760 0.760 0.000   0 0.760
GPTG89 28/06/2018 Put 4.200 0.175 0.175 0.000   0 0.175
GPTGP9 28/06/2018 Call 4.400 0.605 0.605 0.000   0 0.605
GPTGQ9 28/06/2018 Put 4.400 0.245 0.245 0.000   0 0.245
GPTGV9 28/06/2018 Call 4.600 0.475 0.475 0.000   0 0.475
GPTGW9 28/06/2018 Put 4.600 0.335 0.335 0.000   0 0.335
GPTGX9 28/06/2018 Call 4.800 0.365 0.365 0.000   0 0.365
GPTGY9 28/06/2018 Put 4.800 0.440 0.440 0.000   0 0.440
GPTGR9 28/06/2018 Call 5.000 0.280 0.280 0.000   0 0.280
GPTGS9 28/06/2018 Put 5.000 0.560 0.560 0.000   0 0.560
GPTG99 28/06/2018 Call 5.500 0.135 0.135 0.000   0 0.135
GPTGK9 28/06/2018 Put 5.500 0.920 0.920 0.000   0 0.920
GPTGT9 28/06/2018 Call 6.000 0.060 0.060 0.000   0 0.060
GPTGU9 28/06/2018 Put 6.000 1.350 1.350 0.000   0 1.350
GPTGN9 28/06/2018 Call 6.500 0.025 0.025 0.000   0 0.025
GPTGO9 28/06/2018 Put 6.500 1.815 1.815 0.000   0 1.815
GPTGL9 28/06/2018 Call 7.000 0.010 0.010 0.000   0 0.010
GPTGM9 28/06/2018 Put 7.000 2.300 2.300 0.000   0 2.300

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.