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 4.600 Up 0.070 4.550 4.650 4.580 4.660 4.560 4,237,078 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 4.600 4.600 0.000   0 4.600
GPTPY7 28/05/2015 Call 3.400 1.205 1.205 0.000   0 1.205
GPTPZ7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTPV7 28/05/2015 Call 3.500 1.105 1.105 0.000   0 1.105
GPTPW7 28/05/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTP37 28/05/2015 Call 3.600 1.010 1.010 0.000   0 1.010
GPTP47 28/05/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTPT7 28/05/2015 Call 3.700 0.910 0.910 0.000   0 0.910
GPTPU7 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
GPTNS7 28/05/2015 Call 3.800 0.810 0.810 0.000   0 0.810
GPTNT7 28/05/2015 Put 3.800 0.000 0.000 0.000   0 0.000
GPTP97 28/05/2015 Call 3.900 0.710 0.710 0.000   0 0.710
GPTPK7 28/05/2015 Put 3.900 0.001 0.001 0.000   0 0.001
GPTNW7 28/05/2015 Call 4.000 0.615 0.615 0.000   0 0.615
GPTNX7 28/05/2015 Put 4.000 0.002 0.002 0.000   0 0.002
GPTPP7 28/05/2015 Call 4.100 0.520 0.520 0.000   0 0.520
GPTPQ7 28/05/2015 Put 4.100 0.005 0.005 0.000   0 0.005
GPTP17 28/05/2015 Call 4.200 0.425 0.425 0.000   0 0.425
GPTP27 28/05/2015 Put 4.200 0.010 0.010 0.000   0 0.010
GPTPL7 28/05/2015 Call 4.300 0.335 0.335 0.000   0 0.335
GPTPM7 28/05/2015 Put 4.300 0.020 0.020 0.000   100 0.020
GPTP77 28/05/2015 Call 4.400 0.250 0.250 0.000   0 0.250
GPTP87 28/05/2015 Put 4.400 0.040 0.040 0.000   0 0.040
GPTPR7 28/05/2015 Call 4.500 0.175 0.175 0.000   0 0.175
GPTPS7 28/05/2015 Put 4.500 0.065 0.065 0.000   550 0.065
GPTNU7 28/05/2015 Call 4.600 0.120 0.120 0.000   0 0.120
GPTNV7 28/05/2015 Put 4.600 0.105 0.105 0.000   150 0.105
GPTPN7 28/05/2015 Call 4.700 0.075 0.075 0.075 8 7,898 0.075
GPTPO7 28/05/2015 Put 4.700 0.155 0.155 0.000   0 0.155
GPTP57 28/05/2015 Call 4.800 0.045 0.045 0.000   200 0.045
GPTP67 28/05/2015 Put 4.800 0.225 0.225 0.000   0 0.225
GPTNY7 28/05/2015 Call 4.900 0.025 0.025 0.000   0 0.025
GPTNZ7 28/05/2015 Put 4.900 0.305 0.305 0.000   0 0.305
GPTQ77 28/05/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTQ87 28/05/2015 Put 5.000 0.400 0.400 0.000   0 0.400
GPTRO7 28/05/2015 Call 5.250 0.004 0.004 0.000   0 0.004
GPTRP7 28/05/2015 Put 5.250 0.650 0.650 0.000   0 0.650
GPTS57 28/05/2015 Call 5.500 0.001 0.001 0.000   0 0.001
GPTS67 28/05/2015 Put 5.500 0.900 0.900 0.000   0 0.900
GPTTJ7 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTK7 28/05/2015 Put 5.750 1.150 1.150 0.000   0 1.150
GPTTZ7 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU17 28/05/2015 Put 6.000 1.400 1.400 0.000   0 1.400
GPTUS7 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUT7 28/05/2015 Put 6.250 1.650 1.650 0.000   0 1.650
GPTUQ7 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUR7 28/05/2015 Put 6.500 1.900 1.900 0.000   0 1.900
GPTMS8 25/06/2015 Call 0.010 4.610 4.610 0.000   12,590 4.610
GPTI17 25/06/2015 Call 3.100 1.510 1.510 0.000   0 1.510
GPTI27 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTMA8 25/06/2015 Call 3.200 1.410 1.410 0.000   0 1.410
GPTMB8 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTFP7 25/06/2015 Call 3.300 1.315 1.315 0.000   0 1.315
GPTFQ7 25/06/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTME8 25/06/2015 Call 3.400 1.215 1.215 0.000   0 1.215
GPTMF8 25/06/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTFT7 25/06/2015 Call 3.500 1.115 1.115 0.000   0 1.115
GPTFU7 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTMG8 25/06/2015 Call 3.600 1.015 1.015 0.000   0 1.015
GPTMH8 25/06/2015 Put 3.600 0.001 0.001 0.000   1,000 0.001
GPTFR7 25/06/2015 Call 3.700 0.915 0.915 0.000   0 0.915
GPTFS7 25/06/2015 Put 3.700 0.002 0.002 0.000   850 0.002
GPTMI8 25/06/2015 Call 3.800 0.820 0.820 0.000   0 0.820
GPTMJ8 25/06/2015 Put 3.800 0.004 0.004 0.000   300 0.004
GPTFV7 25/06/2015 Call 3.900 0.720 0.720 0.000   0 0.720
GPTFW7 25/06/2015 Put 3.900 0.007 0.007 0.000   550 0.007
GPTMM8 25/06/2015 Call 4.000 0.625 0.625 0.000   0 0.625
GPTMN8 25/06/2015 Put 4.000 0.010 0.010 0.000   300 0.010
GPTG27 25/06/2015 Call 4.100 0.535 0.535 0.000   2,655 0.535
GPTG37 25/06/2015 Put 4.100 0.020 0.020 0.000   0 0.020
GPTMT8 25/06/2015 Call 4.200 0.445 0.445 0.000   0 0.445
GPTMU8 25/06/2015 Put 4.200 0.030 0.030 0.000   300 0.030
GPTFX7 25/06/2015 Call 4.300 0.360 0.360 0.390 45 45 0.360
GPTFY7 25/06/2015 Put 4.300 0.040 0.040 0.000   1,200 0.040
GPTQF8 25/06/2015 Call 4.400 0.285 0.285 0.000   0 0.285
GPTQG8 25/06/2015 Put 4.400 0.065 0.065 0.000   0 0.065
GPTFZ7 25/06/2015 Call 4.500 0.215 0.215 0.000   1,000 0.215
GPTG17 25/06/2015 Put 4.500 0.090 0.090 0.000   600 0.090
GPTWA8 25/06/2015 Call 4.600 0.155 0.155 0.000   55 0.155
GPTWB8 25/06/2015 Put 4.600 0.130 0.130 0.000   0 0.130
GPTGW7 25/06/2015 Call 4.700 0.110 0.110 0.000   14,495 0.110
GPTGX7 25/06/2015 Put 4.700 0.185 0.185 0.000   0 0.185
GPTBS9 25/06/2015 Call 4.800 0.070 0.070 0.000   20 0.070
GPTBT9 25/06/2015 Put 4.800 0.250 0.250 0.000   0 0.250
GPTNK7 25/06/2015 Call 4.900 0.045 0.045 0.000   0 0.045
GPTNL7 25/06/2015 Put 4.900 0.330 0.330 0.000   0 0.330
GPTFN9 25/06/2015 Call 5.000 0.030 0.030 0.000   0 0.030
GPTFO9 25/06/2015 Put 5.000 0.415 0.415 0.000   0 0.415
GPTRQ7 25/06/2015 Call 5.250 0.008 0.008 0.000   0 0.008
GPTRR7 25/06/2015 Put 5.250 0.650 0.650 0.000   0 0.650
GPTS77 25/06/2015 Call 5.500 0.002 0.002 0.000   0 0.002
GPTS87 25/06/2015 Put 5.500 0.900 0.900 0.000   0 0.900
GPTTL7 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTM7 25/06/2015 Put 5.750 1.150 1.150 0.000   0 1.150
GPTU27 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU37 25/06/2015 Put 6.000 1.400 1.400 0.000   0 1.400
GPTUU7 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUV7 25/06/2015 Put 6.250 1.650 1.650 0.000   0 1.650
GPTUW7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUX7 25/06/2015 Put 6.500 1.900 1.900 0.000   0 1.900
GPTTC7 30/07/2015 Call 0.010 4.505 4.505 0.000   0 4.505
GPTSH7 30/07/2015 Call 3.800 0.815 0.815 0.000   0 0.815
GPTSI7 30/07/2015 Put 3.800 0.030 0.030 0.000   0 0.030
GPTSX7 30/07/2015 Call 3.900 0.720 0.720 0.000   0 0.720
GPTSY7 30/07/2015 Put 3.900 0.030 0.030 0.000   0 0.030
GPTSL7 30/07/2015 Call 4.000 0.625 0.625 0.000   0 0.625
GPTSM7 30/07/2015 Put 4.000 0.035 0.035 0.000   0 0.035
GPTT47 30/07/2015 Call 4.100 0.530 0.530 0.000   0 0.530
GPTT57 30/07/2015 Put 4.100 0.045 0.045 0.000   0 0.045
GPTSN7 30/07/2015 Call 4.200 0.440 0.440 0.000   0 0.440
GPTSO7 30/07/2015 Put 4.200 0.060 0.060 0.000   0 0.060
GPTSZ7 30/07/2015 Call 4.300 0.355 0.355 0.000   0 0.355
GPTT17 30/07/2015 Put 4.300 0.085 0.085 0.000   0 0.085
GPTSJ7 30/07/2015 Call 4.400 0.280 0.280 0.000   0 0.280
GPTSK7 30/07/2015 Put 4.400 0.120 0.120 0.000   0 0.120
GPTT87 30/07/2015 Call 4.500 0.210 0.210 0.000   0 0.210
GPTT97 30/07/2015 Put 4.500 0.160 0.160 0.000   0 0.160
GPTSR7 30/07/2015 Call 4.600 0.155 0.155 0.000   0 0.155
GPTSS7 30/07/2015 Put 4.600 0.215 0.215 0.000   0 0.215
GPTT67 30/07/2015 Call 4.700 0.115 0.115 0.125 12 12 0.115
GPTT77 30/07/2015 Put 4.700 0.275 0.275 0.000   1,300 0.275
GPTST7 30/07/2015 Call 4.800 0.085 0.085 0.000   0 0.085
GPTSU7 30/07/2015 Put 4.800 0.350 0.350 0.000   300 0.350
GPTTA7 30/07/2015 Call 4.900 0.060 0.060 0.000   0 0.060
GPTTB7 30/07/2015 Put 4.900 0.430 0.430 0.000   0 0.430
GPTSP7 30/07/2015 Call 5.000 0.045 0.045 0.000   0 0.045
GPTSQ7 30/07/2015 Put 5.000 0.515 0.515 0.000   0 0.515
GPTSV7 30/07/2015 Call 5.250 0.025 0.025 0.000   653 0.025
GPTSW7 30/07/2015 Put 5.250 0.745 0.745 0.000   0 0.745
GPTT27 30/07/2015 Call 5.500 0.015 0.015 0.000   0 0.015
GPTT37 30/07/2015 Put 5.500 0.990 0.990 0.000   0 0.990
GPTTN7 30/07/2015 Call 5.750 0.010 0.010 0.000   0 0.010
GPTTO7 30/07/2015 Put 5.750 1.240 1.240 0.000   0 1.240
GPTU47 30/07/2015 Call 6.000 0.006 0.006 0.000   0 0.006
GPTU57 30/07/2015 Put 6.000 1.485 1.485 0.000   0 1.485
GPTUY7 30/07/2015 Call 6.250 0.003 0.003 0.000   0 0.003
GPTUZ7 30/07/2015 Put 6.250 1.735 1.735 0.000   0 1.735
GPTV17 30/07/2015 Call 6.500 0.002 0.002 0.000   0 0.002
GPTV27 30/07/2015 Put 6.500 1.985 1.985 0.000   0 1.985
GPTW67 27/08/2015 Call 0.010 4.515 4.515 0.000   0 4.515
GPTXD7 27/08/2015 Call 3.800 0.820 0.820 0.000   0 0.820
GPTXF7 27/08/2015 Put 3.800 0.030 0.030 0.000   0 0.030
GPTW97 27/08/2015 Call 3.900 0.720 0.720 0.000   0 0.720
GPTWA7 27/08/2015 Put 3.900 0.035 0.035 0.000   0 0.035
GPTVR7 27/08/2015 Call 4.000 0.625 0.625 0.000   0 0.625
GPTVS7 27/08/2015 Put 4.000 0.045 0.045 0.000   0 0.045
GPTVJ7 27/08/2015 Call 4.100 0.535 0.535 0.000   0 0.535
GPTVK7 27/08/2015 Put 4.100 0.055 0.055 0.000   0 0.055
GPTVX7 27/08/2015 Call 4.200 0.445 0.445 0.000   0 0.445
GPTVY7 27/08/2015 Put 4.200 0.075 0.075 0.000   0 0.075
GPTVH7 27/08/2015 Call 4.300 0.365 0.365 0.000   0 0.365
GPTVI7 27/08/2015 Put 4.300 0.100 0.100 0.000   0 0.100
GPTVV7 27/08/2015 Call 4.400 0.290 0.290 0.000   0 0.290
GPTVW7 27/08/2015 Put 4.400 0.135 0.135 0.000   0 0.135
GPTVL7 27/08/2015 Call 4.500 0.225 0.225 0.000   0 0.225
GPTVM7 27/08/2015 Put 4.500 0.180 0.180 0.000   0 0.180
GPTVZ7 27/08/2015 Call 4.600 0.170 0.170 0.000   0 0.170
GPTW17 27/08/2015 Put 4.600 0.230 0.230 0.000   0 0.230
GPTVN7 27/08/2015 Call 4.700 0.130 0.130 0.000   0 0.130
GPTVO7 27/08/2015 Put 4.700 0.290 0.290 0.000   0 0.290
GPTVT7 27/08/2015 Call 4.800 0.095 0.095 0.000   0 0.095
GPTVU7 27/08/2015 Put 4.800 0.365 0.365 0.000   0 0.365
GPTVB7 27/08/2015 Call 4.900 0.070 0.070 0.000   0 0.070
GPTVC7 27/08/2015 Put 4.900 0.440 0.440 0.000   0 0.440
GPTW47 27/08/2015 Call 5.000 0.050 0.050 0.000   0 0.050
GPTW57 27/08/2015 Put 5.000 0.525 0.525 0.000   0 0.525
GPTVF7 27/08/2015 Call 5.250 0.025 0.025 0.000   0 0.025
GPTVG7 27/08/2015 Put 5.250 0.750 0.750 0.000   0 0.750
GPTVD7 27/08/2015 Call 5.500 0.010 0.010 0.000   0 0.010
GPTVE7 27/08/2015 Put 5.500 0.995 0.995 0.000   0 0.995
GPTVP7 27/08/2015 Call 5.750 0.005 0.005 0.000   0 0.005
GPTVQ7 27/08/2015 Put 5.750 1.240 1.240 0.000   0 1.240
GPTW27 27/08/2015 Call 6.000 0.002 0.002 0.000   0 0.002
GPTW37 27/08/2015 Put 6.000 1.490 1.490 0.000   0 1.490
GPTW77 27/08/2015 Call 6.250 0.001 0.001 0.000   0 0.001
GPTW87 27/08/2015 Put 6.250 1.735 1.735 0.000   0 1.735
GPTLL7 24/09/2015 Call 0.010 4.520 4.520 0.000   0 4.520
GPTPV9 24/09/2015 Call 2.600 2.010 2.010 0.000   0 2.010
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 1.810 1.810 0.000   0 1.810
GPTP29 24/09/2015 Put 2.800 0.001 0.001 0.000   0 0.001
GPTP79 24/09/2015 Call 3.000 1.610 1.610 0.000   0 1.610
GPTP89 24/09/2015 Put 3.000 0.002 0.002 0.000   0 0.002
GPTLQ7 24/09/2015 Call 3.100 1.510 1.510 0.000   0 1.510
GPTLR7 24/09/2015 Put 3.100 0.004 0.004 0.000   0 0.004
GPTP99 24/09/2015 Call 3.200 1.410 1.410 0.000   0 1.410
GPTPK9 24/09/2015 Put 3.200 0.006 0.006 0.000   0 0.006
GPTKO7 24/09/2015 Call 3.300 1.315 1.315 0.000   0 1.315
GPTKP7 24/09/2015 Put 3.300 0.009 0.009 0.000   0 0.009
GPTPN9 24/09/2015 Call 3.400 1.215 1.215 0.000   0 1.215
GPTPO9 24/09/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTKS7 24/09/2015 Call 3.500 1.115 1.115 0.000   0 1.115
GPTKT7 24/09/2015 Put 3.500 0.015 0.015 0.000   0 0.015
GPTPL9 24/09/2015 Call 3.600 1.015 1.015 0.000   0 1.015
GPTPM9 24/09/2015 Put 3.600 0.025 0.025 0.000   0 0.025
GPTKQ7 24/09/2015 Call 3.700 0.915 0.915 0.000   0 0.915
GPTKR7 24/09/2015 Put 3.700 0.030 0.030 0.000   300 0.030
GPTP39 24/09/2015 Call 3.800 0.815 0.815 0.000   0 0.815
GPTP49 24/09/2015 Put 3.800 0.035 0.035 0.000   0 0.035
GPTKU7 24/09/2015 Call 3.900 0.715 0.715 0.000   0 0.715
GPTKV7 24/09/2015 Put 3.900 0.045 0.045 0.000   0 0.045
GPTP59 24/09/2015 Call 4.000 0.620 0.620 0.000   0 0.620
GPTP69 24/09/2015 Put 4.000 0.055 0.055 0.000   0 0.055
GPTL17 24/09/2015 Call 4.100 0.530 0.530 0.000   2,000 0.530
GPTL27 24/09/2015 Put 4.100 0.075 0.075 0.000   300 0.075
GPTNO7 24/09/2015 Call 4.110 0.470 0.470 0.000   0 0.470
GPTNP7 24/09/2015 Put 4.110 0.075 0.075 0.000   0 0.075
GPTPP9 24/09/2015 Call 4.200 0.445 0.445 0.000   2,300 0.445
GPTPQ9 24/09/2015 Put 4.200 0.095 0.095 0.000   0 0.095
GPTNR7 24/09/2015 Call 4.210 0.400 0.400 0.000   0 0.400
GPTNQ7 24/09/2015 Put 4.210 0.095 0.095 0.000   0 0.095
GPTKW7 24/09/2015 Call 4.300 0.365 0.365 0.000   0 0.365
GPTKX7 24/09/2015 Put 4.300 0.120 0.120 0.000   0 0.120
GPTPR9 24/09/2015 Call 4.400 0.295 0.295 0.000   0 0.295
GPTPS9 24/09/2015 Put 4.400 0.155 0.155 0.000   0 0.155
GPTKY7 24/09/2015 Call 4.500 0.235 0.235 0.000   900 0.235
GPTKZ7 24/09/2015 Put 4.500 0.195 0.195 0.000   44 0.195
GPTQ49 24/09/2015 Call 4.600 0.180 0.180 0.000   2,085 0.180
GPTQ59 24/09/2015 Put 4.600 0.245 0.245 0.000   0 0.245
GPTLM7 24/09/2015 Call 4.700 0.140 0.140 0.145 30 30 0.140
GPTLN7 24/09/2015 Put 4.700 0.305 0.305 0.000   1,000 0.305
GPTDW7 24/09/2015 Call 4.800 0.105 0.105 0.000   0 0.105
GPTDX7 24/09/2015 Put 4.800 0.375 0.375 0.000   0 0.375
GPTNM7 24/09/2015 Call 4.900 0.080 0.080 0.000   0 0.080
GPTNN7 24/09/2015 Put 4.900 0.450 0.450 0.000   0 0.450
GPTJE7 24/09/2015 Call 5.000 0.060 0.060 0.000   0 0.060
GPTJF7 24/09/2015 Put 5.000 0.535 0.535 0.000   0 0.535
GPTRS7 24/09/2015 Call 5.250 0.035 0.035 0.000   0 0.035
GPTRT7 24/09/2015 Put 5.250 0.760 0.760 0.000   0 0.760
GPTS97 24/09/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTSA7 24/09/2015 Put 5.500 0.995 0.995 0.000   0 0.995
GPTTP7 24/09/2015 Call 5.750 0.010 0.010 0.000   0 0.010
GPTTQ7 24/09/2015 Put 5.750 1.240 1.240 0.000   0 1.240
GPTU67 24/09/2015 Call 6.000 0.006 0.006 0.000   0 0.006
GPTU77 24/09/2015 Put 6.000 1.490 1.490 0.000   0 1.490
GPTV57 24/09/2015 Call 6.250 0.004 0.004 0.000   0 0.004
GPTV67 24/09/2015 Put 6.250 1.735 1.735 0.000   0 1.735
GPTV37 24/09/2015 Call 6.500 0.002 0.002 0.000   0 0.002
GPTV47 24/09/2015 Put 6.500 1.985 1.985 0.000   0 1.985
GPTYC7 29/10/2015 Call 0.010 4.535 4.535 0.000   0 4.535
GPTY87 29/10/2015 Call 3.800 0.820 0.820 0.000   0 0.820
GPTY97 29/10/2015 Put 3.800 0.035 0.035 0.000   0 0.035
GPTXI7 29/10/2015 Call 3.900 0.725 0.725 0.000   0 0.725
GPTXJ7 29/10/2015 Put 3.900 0.050 0.050 0.000   0 0.050
GPTXW7 29/10/2015 Call 4.000 0.630 0.630 0.000   0 0.630
GPTXY7 29/10/2015 Put 4.000 0.065 0.065 0.000   0 0.065
GPTXK7 29/10/2015 Call 4.100 0.545 0.545 0.000   0 0.545
GPTXL7 29/10/2015 Put 4.100 0.080 0.080 0.000   0 0.080
GPTY27 29/10/2015 Call 4.200 0.465 0.465 0.000   0 0.465
GPTY37 29/10/2015 Put 4.200 0.105 0.105 0.000   0 0.105
GPTXM7 29/10/2015 Call 4.300 0.390 0.390 0.000   0 0.390
GPTXN7 29/10/2015 Put 4.300 0.135 0.135 0.000   0 0.135
GPTXZ7 29/10/2015 Call 4.400 0.320 0.320 0.000   0 0.320
GPTY17 29/10/2015 Put 4.400 0.170 0.170 0.000   0 0.170
GPTXQ7 29/10/2015 Call 4.500 0.260 0.260 0.000   0 0.260
GPTXR7 29/10/2015 Put 4.500 0.210 0.210 0.000   0 0.210
GPTYA7 29/10/2015 Call 4.600 0.210 0.210 0.000   0 0.210
GPTYB7 29/10/2015 Put 4.600 0.260 0.260 0.000   0 0.260
GPTXS7 29/10/2015 Call 4.700 0.165 0.165 0.000   0 0.165
GPTXT7 29/10/2015 Put 4.700 0.320 0.320 0.000   0 0.320
GPTY67 29/10/2015 Call 4.800 0.130 0.130 0.000   0 0.130
GPTY77 29/10/2015 Put 4.800 0.390 0.390 0.000   0 0.390
GPTXO7 29/10/2015 Call 4.900 0.105 0.105 0.000   0 0.105
GPTXP7 29/10/2015 Put 4.900 0.465 0.465 0.000   0 0.465
GPTY47 29/10/2015 Call 5.000 0.080 0.080 0.000   0 0.080
GPTY57 29/10/2015 Put 5.000 0.545 0.545 0.000   0 0.545
GPTXG7 29/10/2015 Call 5.250 0.045 0.045 0.000   0 0.045
GPTXH7 29/10/2015 Put 5.250 0.760 0.760 0.000   0 0.760
GPTXU7 29/10/2015 Call 5.500 0.025 0.025 0.000   0 0.025
GPTXV7 29/10/2015 Put 5.500 0.995 0.995 0.000   0 0.995
GPTYD7 29/10/2015 Call 5.750            
GPTYE7 29/10/2015 Put 5.750            
GPTRF7 17/12/2015 Call 0.010 4.545 4.545 0.000   0 4.545
GPTI37 17/12/2015 Call 3.000 1.610 1.610 0.000   0 1.610
GPTI47 17/12/2015 Put 3.000 0.003 0.003 0.000   0 0.003
GPTGQ7 17/12/2015 Call 3.200 1.410 1.410 0.000   0 1.410
GPTGR7 17/12/2015 Put 3.200 0.007 0.007 0.000   0 0.007
GPTGO7 17/12/2015 Call 3.400 1.215 1.215 0.000   0 1.215
GPTGP7 17/12/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTGM7 17/12/2015 Call 3.600 1.015 1.015 0.000   0 1.015
GPTGN7 17/12/2015 Put 3.600 0.030 0.030 0.000   0 0.030
GPTQJ7 17/12/2015 Call 3.700 0.915 0.915 0.000   0 0.915
GPTQK7 17/12/2015 Put 3.700 0.040 0.040 0.000   0 0.040
GPTG47 17/12/2015 Call 3.800 0.820 0.820 0.000   0 0.820
GPTG57 17/12/2015 Put 3.800 0.050 0.050 0.000   0 0.050
GPTQH7 17/12/2015 Call 3.900 0.725 0.725 0.000   0 0.725
GPTQI7 17/12/2015 Put 3.900 0.065 0.065 0.000   0 0.065
GPTG67 17/12/2015 Call 4.000 0.635 0.635 0.000   0 0.635
GPTG77 17/12/2015 Put 4.000 0.080 0.080 0.000   0 0.080
GPTQF7 17/12/2015 Call 4.100 0.550 0.550 0.000   0 0.550
GPTQG7 17/12/2015 Put 4.100 0.100 0.100 0.000   0 0.100
GPTGU7 17/12/2015 Call 4.200 0.475 0.475 0.000   90 0.475
GPTGV7 17/12/2015 Put 4.200 0.125 0.125 0.000   0 0.125
GPTQD7 17/12/2015 Call 4.300 0.410 0.410 0.000   0 0.410
GPTQE7 17/12/2015 Put 4.300 0.160 0.160 0.000   0 0.160
GPTGS7 17/12/2015 Call 4.400 0.345 0.345 0.000   65 0.345
GPTGT7 17/12/2015 Put 4.400 0.195 0.195 0.000   300 0.195
GPTQN7 17/12/2015 Call 4.500 0.290 0.290 0.000   0 0.290
GPTQO7 17/12/2015 Put 4.500 0.240 0.240 0.000   0 0.240
GPTG87 17/12/2015 Call 4.600 0.240 0.240 0.000   1,000 0.240
GPTG97 17/12/2015 Put 4.600 0.290 0.290 0.000   0 0.290
GPTQL7 17/12/2015 Call 4.700 0.195 0.195 0.000   0 0.195
GPTQM7 17/12/2015 Put 4.700 0.345 0.345 0.000   0 0.345
GPTGK7 17/12/2015 Call 4.800 0.160 0.160 0.000   300 0.160
GPTGL7 17/12/2015 Put 4.800 0.410 0.410 0.000   0 0.410
GPTQP7 17/12/2015 Call 4.900 0.125 0.125 0.000   900 0.125
GPTQQ7 17/12/2015 Put 4.900 0.480 0.480 0.000   0 0.480
GPTJG7 17/12/2015 Call 5.000 0.100 0.100 0.000   300 0.100
GPTJH7 17/12/2015 Put 5.000 0.555 0.555 0.000   0 0.555
GPTRU7 17/12/2015 Call 5.250 0.060 0.060 0.000   300 0.060
GPTRV7 17/12/2015 Put 5.250 0.770 0.770 0.000   0 0.770
GPTQ97 17/12/2015 Call 5.500 0.035 0.035 0.000   0 0.035
GPTQA7 17/12/2015 Put 5.500 1.000 1.000 0.000   0 1.000
GPTTR7 17/12/2015 Call 5.750 0.020 0.020 0.000   0 0.020
GPTTS7 17/12/2015 Put 5.750 1.240 1.240 0.000   0 1.240
GPTU87 17/12/2015 Call 6.000 0.015 0.015 0.000   0 0.015
GPTU97 17/12/2015 Put 6.000 1.490 1.490 0.000   0 1.490
GPTV77 17/12/2015 Call 6.250 0.008 0.008 0.000   0 0.008
GPTV87 17/12/2015 Put 6.250 1.735 1.735 0.000   0 1.735
GPTV97 17/12/2015 Call 6.500 0.004 0.004 0.000   0 0.004
GPTVA7 17/12/2015 Put 6.500 1.985 1.985 0.000   0 1.985
GPTXA7 23/03/2016 Call 0.010 4.455 4.455 0.000   0 4.455
GPTLB7 23/03/2016 Call 3.000 1.610 1.610 0.000   0 1.610
GPTLC7 23/03/2016 Put 3.000 0.015 0.015 0.000   0 0.015
GPTL57 23/03/2016 Call 3.200 1.410 1.410 0.000   0 1.410
GPTL67 23/03/2016 Put 3.200 0.025 0.025 0.000   0 0.025
GPTL37 23/03/2016 Call 3.400 1.210 1.210 0.000   0 1.210
GPTL47 23/03/2016 Put 3.400 0.040 0.040 0.000   0 0.040
GPTLH7 23/03/2016 Call 3.600 1.015 1.015 0.000   0 1.015
GPTLI7 23/03/2016 Put 3.600 0.055 0.055 0.000   0 0.055
GPTLJ7 23/03/2016 Call 3.800 0.820 0.820 0.000   0 0.820
GPTLK7 23/03/2016 Put 3.800 0.085 0.085 0.000   0 0.085
GPTWP7 23/03/2016 Call 3.900 0.730 0.730 0.000   0 0.730
GPTWQ7 23/03/2016 Put 3.900 0.100 0.100 0.000   0 0.100
GPTL97 23/03/2016 Call 4.000 0.640 0.640 0.000   0 0.640
GPTLA7 23/03/2016 Put 4.000 0.120 0.120 0.000   0 0.120
GPTWF7 23/03/2016 Call 4.100 0.555 0.555 0.000   0 0.555
GPTWG7 23/03/2016 Put 4.100 0.145 0.145 0.000   0 0.145
GPTLD7 23/03/2016 Call 4.200 0.480 0.480 0.000   0 0.480
GPTLE7 23/03/2016 Put 4.200 0.180 0.180 0.000   0 0.180
GPTWH7 23/03/2016 Call 4.300 0.410 0.410 0.000   0 0.410
GPTWI7 23/03/2016 Put 4.300 0.215 0.215 0.000   0 0.215
GPTLF7 23/03/2016 Call 4.400 0.350 0.350 0.000   0 0.350
GPTLG7 23/03/2016 Put 4.400 0.255 0.255 0.000   0 0.255
GPTWJ7 23/03/2016 Call 4.500 0.295 0.295 0.000   0 0.295
GPTWK7 23/03/2016 Put 4.500 0.305 0.305 0.000   0 0.305
GPTL77 23/03/2016 Call 4.600 0.245 0.245 0.000   0 0.245
GPTL87 23/03/2016 Put 4.600 0.360 0.360 0.000   0 0.360
GPTWL7 23/03/2016 Call 4.700 0.205 0.205 0.000   0 0.205
GPTWM7 23/03/2016 Put 4.700 0.420 0.420 0.000   0 0.420
GPTLO7 23/03/2016 Call 4.800 0.170 0.170 0.000   0 0.170
GPTLP7 23/03/2016 Put 4.800 0.485 0.485 0.000   0 0.485
GPTWN7 23/03/2016 Call 4.900 0.140 0.140 0.000   0 0.140
GPTWO7 23/03/2016 Put 4.900 0.555 0.555 0.000   0 0.555
GPTMV7 23/03/2016 Call 5.000 0.110 0.110 0.000   0 0.110
GPTMW7 23/03/2016 Put 5.000 0.630 0.630 0.000   0 0.630
GPTWB7 23/03/2016 Call 5.250 0.070 0.070 0.000   0 0.070
GPTWC7 23/03/2016 Put 5.250 0.835 0.835 0.000   0 0.835
GPTQB7 23/03/2016 Call 5.500 0.045 0.045 0.000   0 0.045
GPTQC7 23/03/2016 Put 5.500 1.060 1.060 0.000   0 1.060
GPTWD7 23/03/2016 Call 5.750 0.030 0.030 0.000   0 0.030
GPTWE7 23/03/2016 Put 5.750 1.295 1.295 0.000   0 1.295
GPTSB7 23/03/2016 Call 6.000 0.020 0.020 0.000   0 0.020
GPTSC7 23/03/2016 Put 6.000 1.535 1.535 0.000   0 1.535
GPTUA7 23/03/2016 Call 6.500 0.010 0.010 0.000   0 0.010
GPTUB7 23/03/2016 Put 6.500 2.020 2.020 0.000   0 2.020
GPTSF7 23/06/2016 Call 3.400 1.215 1.215 0.000   0 1.215
GPTSG7 23/06/2016 Put 3.400 0.050 0.050 0.000   0 0.050
GPTQT7 23/06/2016 Call 3.600 1.015 1.015 0.000   0 1.015
GPTQU7 23/06/2016 Put 3.600 0.065 0.065 0.000   0 0.065
GPTR67 23/06/2016 Call 3.800 0.820 0.820 0.000   0 0.820
GPTR77 23/06/2016 Put 3.800 0.085 0.085 0.000   0 0.085
GPTQZ7 23/06/2016 Call 4.000 0.635 0.635 0.000   0 0.635
GPTR17 23/06/2016 Put 4.000 0.120 0.120 0.000   0 0.120
GPTQV7 23/06/2016 Call 4.200 0.475 0.475 0.000   0 0.475
GPTQW7 23/06/2016 Put 4.200 0.180 0.180 0.000   0 0.180
GPTR87 23/06/2016 Call 4.400 0.345 0.345 0.000   0 0.345
GPTR97 23/06/2016 Put 4.400 0.260 0.260 0.000   0 0.260
GPTQX7 23/06/2016 Call 4.600 0.245 0.245 0.000   0 0.245
GPTQY7 23/06/2016 Put 4.600 0.370 0.370 0.000   0 0.370
GPTR47 23/06/2016 Call 4.800 0.170 0.170 0.000   0 0.170
GPTR57 23/06/2016 Put 4.800 0.505 0.505 0.000   0 0.505
GPTR27 23/06/2016 Call 5.000 0.120 0.120 0.000   0 0.120
GPTR37 23/06/2016 Put 5.000 0.660 0.660 0.000   0 0.660
GPTQR7 23/06/2016 Call 5.500 0.045 0.045 0.000   0 0.045
GPTQS7 23/06/2016 Put 5.500 1.090 1.090 0.000   0 1.090
GPTSD7 23/06/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTSE7 23/06/2016 Put 6.000 1.550 1.550 0.000   0 1.550
GPTUC7 23/06/2016 Call 6.500 0.003 0.003 0.000   0 0.003
GPTUD7 23/06/2016 Put 6.500 2.025 2.025 0.000   0 2.025
GPTX47 29/09/2016 Call 3.800 0.820 0.820 0.000   0 0.820
GPTX57 29/09/2016 Put 3.800 0.120 0.120 0.000   0 0.120
GPTWT7 29/09/2016 Call 4.000 0.640 0.640 0.000   0 0.640
GPTWU7 29/09/2016 Put 4.000 0.185 0.185 0.000   0 0.185
GPTX27 29/09/2016 Call 4.200 0.495 0.495 0.000   0 0.495
GPTX37 29/09/2016 Put 4.200 0.265 0.265 0.000   0 0.265
GPTWZ7 29/09/2016 Call 4.400 0.375 0.375 0.000   0 0.375
GPTX17 29/09/2016 Put 4.400 0.365 0.365 0.000   0 0.365
GPTWX7 29/09/2016 Call 4.600 0.280 0.280 0.000   0 0.280
GPTWY7 29/09/2016 Put 4.600 0.480 0.480 0.000   0 0.480
GPTWV7 29/09/2016 Call 4.800 0.205 0.205 0.000   0 0.205
GPTWW7 29/09/2016 Put 4.800 0.610 0.610 0.000   0 0.610
GPTWR7 29/09/2016 Call 5.000 0.150 0.150 0.000   0 0.150
GPTWS7 29/09/2016 Put 5.000 0.755 0.755 0.000   0 0.755
GPTX67 29/09/2016 Call 5.500 0.065 0.065 0.000   0 0.065
GPTX77 29/09/2016 Put 5.500 1.160 1.160 0.000   0 1.160
GPTX87 29/09/2016 Call 6.000 0.025 0.025 0.000   0 0.025
GPTX97 29/09/2016 Put 6.000 1.610 1.610 0.000   0 1.610
GPTXB7 29/09/2016 Call 6.500 0.010 0.010 0.000   0 0.010
GPTXC7 29/09/2016 Put 6.500 2.080 2.080 0.000   0 2.080

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.