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 4.090 Up 0.030 4.080 4.090 4.050 4.090 4.050 2,718,019 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTFM7 27/11/2014 Call 0.010 4.065 4.065 0.000   0 4.050
GPTGY7 27/11/2014 Call 3.100 0.975 0.975 0.000   0 0.960
GPTGZ7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTF57 27/11/2014 Call 3.200 0.875 0.875 0.000   0 0.860
GPTF67 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTES7 27/11/2014 Call 3.300 0.775 0.775 0.000   0 0.760
GPTET7 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTF17 27/11/2014 Call 3.400 0.675 0.675 0.000   0 0.665
GPTF27 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
GPTEO7 27/11/2014 Call 3.500 0.575 0.575 0.000   0 0.565
GPTEP7 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTFI7 27/11/2014 Call 3.600 0.475 0.475 0.000   0 0.465
GPTFJ7 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
GPTEM7 27/11/2014 Call 3.700 0.000 0.000 0.000   0 0.365
GPTEN7 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.000
GPTFG7 27/11/2014 Call 3.800 0.250 0.315 0.000   50 0.265
GPTFH7 27/11/2014 Put 3.800 0.000 0.000 0.000   153 0.001
GPTEY7 27/11/2014 Call 3.900 0.150 0.210 0.000   200 0.170
GPTEZ7 27/11/2014 Put 3.900 0.000 0.040 0.000   0 0.003
GPTF97 27/11/2014 Call 4.000 0.075 0.105 0.000   10 0.080
GPTFF7 27/11/2014 Put 4.000 0.000 0.040 0.000   2,250 0.015
GPTEW7 27/11/2014 Call 4.100 0.000 0.040 0.000 3,330 15,762 0.020
GPTEX7 27/11/2014 Put 4.100 0.005 0.050 0.000   0 0.055
GPTF77 27/11/2014 Call 4.200 0.000 0.040 0.000   0 0.002
GPTF87 27/11/2014 Put 4.200 0.095 0.145 0.000   201 0.140
GPTEQ7 27/11/2014 Call 4.300 0.000 0.000 0.000   0 0.000
GPTER7 27/11/2014 Put 4.300 0.190 0.250 0.000   200 0.240
GPTF37 27/11/2014 Call 4.400 0.000 0.050 0.000   0 0.000
GPTF47 27/11/2014 Put 4.400 0.290 0.355 0.000   100 0.340
GPTEU7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTEV7 27/11/2014 Put 4.500 0.425 0.425 0.000   0 0.440
GPTFK7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTFL7 27/11/2014 Put 4.600 0.525 0.525 0.000   0 0.540
GPTFN7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTFO7 27/11/2014 Put 4.700 0.625 0.625 0.000   0 0.640
GPTI97 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTIF7 27/11/2014 Put 4.800 0.725 0.725 0.000   0 0.740
GPTMX7 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.000
GPTMY7 27/11/2014 Put 4.900 0.825 0.825 0.000   0 0.840
GPTY77 18/12/2014 Call 0.010 4.070 4.070 0.000   0 4.055
GPTL88 18/12/2014 Call 2.600 1.480 1.480 0.000   0 1.465
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.380 1.380 0.000   0 1.365
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.280 1.280 0.000   0 1.265
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.180 1.180 0.000   0 1.165
GPTY97 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXV7 18/12/2014 Call 3.000 1.080 1.080 0.000   0 1.065
GPTXW7 18/12/2014 Put 3.000 0.000 0.000 0.000   1,000 0.000
GPTZ79 18/12/2014 Call 3.010 1.070 1.070 0.000   0 1.055
GPTZ89 18/12/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTXY7 18/12/2014 Call 3.100 0.980 0.980 0.000   0 0.965
GPTXZ7 18/12/2014 Put 3.100 0.000 0.000 0.000   30 0.000
GPTZA9 18/12/2014 Call 3.110 0.970 0.970 0.000   0 0.955
GPTZ99 18/12/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTY37 18/12/2014 Call 3.200 0.880 0.880 0.000   0 0.865
GPTY47 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTY17 18/12/2014 Call 3.300 0.780 0.780 0.000   0 0.765
GPTY27 18/12/2014 Put 3.300 0.000 0.000 0.000   30 0.000
GPTZB9 18/12/2014 Call 3.310 0.770 0.770 0.000   0 0.755
GPTZC9 18/12/2014 Put 3.310 0.000 0.000 0.000   0 0.000
GPTY57 18/12/2014 Call 3.400 0.680 0.680 0.000   0 0.670
GPTY67 18/12/2014 Put 3.400 0.000 0.000 0.000   700 0.000
GPTZE9 18/12/2014 Call 3.410 0.670 0.670 0.000   0 0.660
GPTZD9 18/12/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTD98 18/12/2014 Call 3.500 0.580 0.580 0.000   0 0.570
GPTDK8 18/12/2014 Put 3.500 0.000 0.000 0.000   3,150 0.000
GPTZF9 18/12/2014 Call 3.510 0.570 0.570 0.000   0 0.560
GPTZG9 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTLA8 18/12/2014 Call 3.600 0.480 0.480 0.000   1,000 0.470
GPTLB8 18/12/2014 Put 3.600 0.000 0.000 0.000   1,000 0.001
GPTZI9 18/12/2014 Call 3.610 0.470 0.470 0.000   0 0.460
GPTZH9 18/12/2014 Put 3.610 0.000 0.000 0.000   1,000 0.001
GPTV69 18/12/2014 Call 3.700 0.000 0.000 0.000   2,672 0.375
GPTV79 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.002
GPTZJ9 18/12/2014 Call 3.710 0.375 0.375 0.000   0 0.365
GPTZK9 18/12/2014 Put 3.710 0.001 0.001 0.000   0 0.002
GPTLE8 18/12/2014 Call 3.800 0.265 0.315 0.000   704 0.280
GPTLF8 18/12/2014 Put 3.800 0.000 0.040 0.000   2,334 0.006
GPTZM9 18/12/2014 Call 3.810 0.280 0.280 0.000   0 0.270
GPTZL9 18/12/2014 Put 3.810 0.003 0.003 0.000   0 0.007
GPTV29 18/12/2014 Call 3.900 0.175 0.215 0.000   1,777 0.190
GPTV39 18/12/2014 Put 3.900 0.000 0.040 0.000   0 0.015
GPTZN9 18/12/2014 Call 3.910 0.190 0.190 0.000   0 0.180
GPTZO9 18/12/2014 Put 3.910 0.010 0.010 0.000   500 0.020
GPTLC8 18/12/2014 Call 4.000 0.090 0.130 0.000   7,989 0.115
GPTLD8 18/12/2014 Put 4.000 0.015 0.050 0.000   1,300 0.040
GPTZS9 18/12/2014 Call 4.010 0.110 0.110 0.000   90 0.105
GPTZR9 18/12/2014 Put 4.010 0.030 0.030 0.000   0 0.045
GPTV49 18/12/2014 Call 4.100 0.030 0.070 0.000   584 0.055
GPTV59 18/12/2014 Put 4.100 0.050 0.090 0.000   0 0.085
GPTZT9 18/12/2014 Call 4.110 0.050 0.050 0.000   1,000 0.050
GPTZU9 18/12/2014 Put 4.110 0.075 0.075 0.000   75 0.090
GPTM48 18/12/2014 Call 4.200 0.003 0.040 0.000   8 0.020
GPTM58 18/12/2014 Put 4.200 0.110 0.155 0.000   0 0.155
GPTZW9 18/12/2014 Call 4.210 0.020 0.020 0.000   0 0.020
GPTZV9 18/12/2014 Put 4.210 0.145 0.145 0.000   0 0.160
GPTVU9 18/12/2014 Call 4.300 0.000 0.040 0.000   0 0.007
GPTVV9 18/12/2014 Put 4.300 0.190 0.250 0.000   0 0.240
GPTZX9 18/12/2014 Call 4.310 0.005 0.005 0.000   0 0.006
GPTZY9 18/12/2014 Put 4.310 0.235 0.235 0.000   0 0.245
GPTQD8 18/12/2014 Call 4.400 0.000 0.050 0.000   0 0.002
GPTQE8 18/12/2014 Put 4.400 0.290 0.355 0.000   0 0.340
GPTB27 18/12/2014 Call 4.410 0.001 0.001 0.000   0 0.002
GPTB17 18/12/2014 Put 4.410 0.330 0.330 0.000   0 0.345
GPTY39 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.001
GPTY49 18/12/2014 Put 4.500 0.425 0.425 0.000   0 0.440
GPTW88 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTW98 18/12/2014 Put 4.600 0.525 0.525 0.000   0 0.540
GPTEG7 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTEH7 18/12/2014 Put 4.700 0.625 0.625 0.000   0 0.640
GPTBQ9 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBR9 18/12/2014 Put 4.800 0.725 0.725 0.000   0 0.740
GPTMZ7 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.000
GPTN17 18/12/2014 Put 4.900 0.825 0.825 0.000   0 0.840
GPTFJ9 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFK9 18/12/2014 Put 5.000 0.925 0.925 0.000   0 0.940
GPTJB7 29/01/2015 Call 0.010 3.975 3.975 0.000   0 3.960
GPTKK7 29/01/2015 Call 3.100 0.985 0.985 0.000   0 0.970
GPTKL7 29/01/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTKG7 29/01/2015 Call 3.200 0.885 0.885 0.000   0 0.870
GPTKH7 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.001
GPTJC7 29/01/2015 Call 3.300 0.785 0.785 0.000   0 0.770
GPTJD7 29/01/2015 Put 3.300 0.001 0.001 0.000   0 0.002
GPTIU7 29/01/2015 Call 3.400 0.685 0.685 0.000   0 0.670
GPTIV7 29/01/2015 Put 3.400 0.002 0.002 0.000   0 0.005
GPTIG7 29/01/2015 Call 3.500 0.585 0.585 0.000   0 0.570
GPTIH7 29/01/2015 Put 3.500 0.005 0.005 0.000   0 0.009
GPTJ77 29/01/2015 Call 3.600 0.485 0.485 0.000   0 0.470
GPTJ87 29/01/2015 Put 3.600 0.010 0.010 0.000   0 0.015
GPTIQ7 29/01/2015 Call 3.700 0.360 0.425 0.000   0 0.370
GPTIR7 29/01/2015 Put 3.700 0.005 0.040 0.000   0 0.025
GPTIY7 29/01/2015 Call 3.800 0.260 0.315 0.000   0 0.275
GPTIZ7 29/01/2015 Put 3.800 0.015 0.045 0.000   0 0.040
GPTII7 29/01/2015 Call 3.900 0.175 0.220 0.000   0 0.180
GPTIJ7 29/01/2015 Put 3.900 0.040 0.065 0.000   0 0.065
GPTJ17 29/01/2015 Call 4.000 0.105 0.135 0.000   0 0.110
GPTJ27 29/01/2015 Put 4.000 0.080 0.105 0.000   5,000 0.110
GPTLT7 29/01/2015 Call 4.010 0.000 0.000 0.000 3,330 0 0.070
GPTLS7 29/01/2015 Put 4.010 0.100 0.100 0.000   0 0.110
GPTIO7 29/01/2015 Call 4.100 0.050 0.075 0.000   5,000 0.060
GPTIP7 29/01/2015 Put 4.100 0.130 0.170 0.000   0 0.170
GPTLU7 29/01/2015 Call 4.110 0.040 0.040 0.000   0 0.040
GPTLW7 29/01/2015 Put 4.110 0.155 0.155 0.000   0 0.170
GPTJ57 29/01/2015 Call 4.200 0.015 0.040 0.000   0 0.030
GPTJ67 29/01/2015 Put 4.200 0.205 0.245 0.000   300 0.250
GPTIS7 29/01/2015 Call 4.300 0.003 0.040 0.000   0 0.015
GPTIT7 29/01/2015 Put 4.300 0.295 0.340 0.000   0 0.340
GPTJ97 29/01/2015 Call 4.400 0.000 0.040 0.000   0 0.009
GPTJA7 29/01/2015 Put 4.400 0.380 0.445 0.000   0 0.440
GPTIM7 29/01/2015 Call 4.500 0.001 0.001 0.000   0 0.005
GPTIN7 29/01/2015 Put 4.500 0.525 0.525 0.000   0 0.540
GPTJ37 29/01/2015 Call 4.600 0.001 0.001 0.000   0 0.003
GPTJ47 29/01/2015 Put 4.600 0.625 0.625 0.000   0 0.640
GPTIK7 29/01/2015 Call 4.700 0.000 0.000 0.000   0 0.001
GPTIL7 29/01/2015 Put 4.700 0.725 0.725 0.000   0 0.740
GPTIW7 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.001
GPTIX7 29/01/2015 Put 4.800 0.825 0.825 0.000   0 0.840
GPTN27 29/01/2015 Call 4.900 0.000 0.000 0.000   0 0.000
GPTN37 29/01/2015 Put 4.900 0.925 0.925 0.000   0 0.935
GPTKD7 26/02/2015 Call 0.010 3.980 3.980 0.000   0 3.965
GPTKM7 26/02/2015 Call 3.100 0.980 0.980 0.000   0 0.970
GPTKN7 26/02/2015 Put 3.100 0.000 0.000 0.000   0 0.002
GPTKI7 26/02/2015 Call 3.200 0.885 0.885 0.000   0 0.870
GPTKJ7 26/02/2015 Put 3.200 0.001 0.001 0.000   0 0.003
GPTK57 26/02/2015 Call 3.300 0.785 0.785 0.000   0 0.770
GPTK67 26/02/2015 Put 3.300 0.002 0.002 0.000   0 0.006
GPTJU7 26/02/2015 Call 3.400 0.685 0.685 0.000   0 0.670
GPTJV7 26/02/2015 Put 3.400 0.005 0.005 0.000   0 0.010
GPTK17 26/02/2015 Call 3.500 0.585 0.585 0.000   0 0.570
GPTK27 26/02/2015 Put 3.500 0.001 0.040 0.000   0 0.015
GPTJQ7 26/02/2015 Call 3.600 0.485 0.485 0.000   0 0.470
GPTJR7 26/02/2015 Put 3.600 0.020 0.020 0.000   0 0.025
GPTJY7 26/02/2015 Call 3.700 0.000 0.000 0.000   0 0.375
GPTJZ7 26/02/2015 Put 3.700 0.030 0.030 0.000   100 0.035
GPTJK7 26/02/2015 Call 3.800 0.270 0.325 0.000   0 0.280
GPTJL7 26/02/2015 Put 3.800 0.030 0.055 0.000   0 0.055
GPTKB7 26/02/2015 Call 3.900 0.185 0.230 0.000   0 0.195
GPTKC7 26/02/2015 Put 3.900 0.060 0.085 0.000   0 0.085
GPTJM7 26/02/2015 Call 4.000 0.115 0.150 0.000   0 0.125
GPTJN7 26/02/2015 Put 4.000 0.095 0.130 0.000   0 0.125
GPTK37 26/02/2015 Call 4.100 0.065 0.090 0.000   100 0.075
GPTK47 26/02/2015 Put 4.100 0.150 0.185 0.000   0 0.180
GPTJS7 26/02/2015 Call 4.200 0.030 0.055 0.000   0 0.045
GPTJT7 26/02/2015 Put 4.200 0.220 0.260 0.000   0 0.255
GPTK97 26/02/2015 Call 4.300 0.020 0.020 0.000   0 0.030
GPTKA7 26/02/2015 Put 4.300 0.305 0.345 0.000   0 0.345
GPTJW7 26/02/2015 Call 4.400 0.003 0.040 0.000   0 0.015
GPTJX7 26/02/2015 Put 4.400 0.000 0.000 0.000   0 0.440
GPTK77 26/02/2015 Call 4.500 0.005 0.005 0.000   0 0.010
GPTK87 26/02/2015 Put 4.500 0.000 0.000 0.000   0 0.540
GPTJO7 26/02/2015 Call 4.600 0.002 0.002 0.000   0 0.007
GPTJP7 26/02/2015 Put 4.600 0.625 0.625 0.000   0 0.640
GPTJI7 26/02/2015 Call 4.700 0.001 0.001 0.000   0 0.004
GPTJJ7 26/02/2015 Put 4.700 0.725 0.725 0.000   0 0.740
GPTKE7 26/02/2015 Call 4.800 0.000 0.000 0.000   0 0.002
GPTKF7 26/02/2015 Put 4.800 0.825 0.825 0.000   0 0.835
GPTN47 26/02/2015 Call 4.900 0.000 0.000 0.000   0 0.001
GPTN57 26/02/2015 Put 4.900 0.925 0.925 0.000   0 0.935
GPTBP7 26/03/2015 Call 0.010 3.990 3.990 0.000   0 3.975
GPTPT9 26/03/2015 Call 2.600 1.480 1.480 0.000   0 1.465
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.280 1.280 0.000   0 1.265
GPTKL9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTBG7 26/03/2015 Call 2.900 1.180 1.180 0.000   0 1.170
GPTBH7 26/03/2015 Put 2.900 0.001 0.001 0.000   0 0.001
GPTD59 26/03/2015 Call 3.000 1.080 1.080 0.000   0 1.070
GPTD69 26/03/2015 Put 3.000 0.002 0.002 0.000   0 0.002
GPTB57 26/03/2015 Call 3.100 0.985 0.985 0.000   0 0.970
GPTB67 26/03/2015 Put 3.100 0.004 0.004 0.000   0 0.004
GPTCY9 26/03/2015 Call 3.200 0.885 0.885 0.000   0 0.870
GPTCZ9 26/03/2015 Put 3.200 0.006 0.006 0.000   0 0.007
GPTDM7 26/03/2015 Call 3.210 0.790 0.790 0.000   4,900 0.780
GPTDN7 26/03/2015 Put 3.210 0.006 0.006 0.000   0 0.008
GPTB37 26/03/2015 Call 3.300 0.785 0.785 0.000   0 0.770
GPTB47 26/03/2015 Put 3.300 0.010 0.010 0.000   0 0.010
GPTDP7 26/03/2015 Call 3.310 0.695 0.695 0.000   0 0.680
GPTDO7 26/03/2015 Put 3.310 0.010 0.010 0.000   0 0.010
GPTCW9 26/03/2015 Call 3.400 0.685 0.685 0.000   0 0.670
GPTCX9 26/03/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTDQ7 26/03/2015 Call 3.410 0.600 0.600 0.000   2,000 0.585
GPTDR7 26/03/2015 Put 3.410 0.015 0.015 0.000   0 0.020
GPTB77 26/03/2015 Call 3.500 0.585 0.585 0.000   0 0.570
GPTB87 26/03/2015 Put 3.500 0.020 0.020 0.000   0 0.025
GPTDT7 26/03/2015 Call 3.510 0.505 0.505 0.000   2,600 0.495
GPTDS7 26/03/2015 Put 3.510 0.020 0.020 0.000   0 0.025
GPTD19 26/03/2015 Call 3.600 0.485 0.485 0.000   0 0.470
GPTD29 26/03/2015 Put 3.600 0.030 0.030 0.000   200 0.035
GPTDU7 26/03/2015 Call 3.610 0.420 0.420 0.000   0 0.405
GPTDV7 26/03/2015 Put 3.610 0.030 0.030 0.000   0 0.035
GPTBI7 26/03/2015 Call 3.700 0.000 0.000 0.000   0 0.375
GPTBJ7 26/03/2015 Put 3.700 0.000 0.000 0.000   0 0.045
GPTD39 26/03/2015 Call 3.800 0.000 0.000 0.000   1,459 0.285
GPTD49 26/03/2015 Put 3.800 0.000 0.000 0.000   1,300 0.065
GPTB97 26/03/2015 Call 3.900 0.215 0.215 0.000   140 0.205
GPTBF7 26/03/2015 Put 3.900 0.000 0.000 0.000   2,000 0.095
GPTD79 26/03/2015 Call 4.000 0.150 0.150 0.000   1,055 0.135
GPTD89 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.135
GPTC27 26/03/2015 Call 4.010 0.135 0.135 0.000   1,000 0.120
GPTC17 26/03/2015 Put 4.010 0.130 0.130 0.000   0 0.135
GPTBK7 26/03/2015 Call 4.100 0.000 0.000 0.000   400 0.090
GPTBL7 26/03/2015 Put 4.100 0.185 0.185 0.000   0 0.190
GPTBQ7 26/03/2015 Call 4.110 0.090 0.090 0.000   150 0.080
GPTBR7 26/03/2015 Put 4.110 0.185 0.185 0.000   0 0.190
GPTDL9 26/03/2015 Call 4.200 0.000 0.000 0.000   0 0.060
GPTDM9 26/03/2015 Put 4.200 0.250 0.250 0.000   0 0.260
GPTBT7 26/03/2015 Call 4.210 0.060 0.060 0.000   0 0.055
GPTBS7 26/03/2015 Put 4.210 0.250 0.250 0.000   0 0.260
GPTBM7 26/03/2015 Call 4.300 0.045 0.045 0.000   0 0.040
GPTBO7 26/03/2015 Put 4.300 0.335 0.335 0.000   0 0.345
GPTBU7 26/03/2015 Call 4.310 0.040 0.040 0.000   0 0.035
GPTBV7 26/03/2015 Put 4.310 0.325 0.325 0.000   0 0.340
GPTDN9 26/03/2015 Call 4.400 0.000 0.000 0.000   0 0.025
GPTDO9 26/03/2015 Put 4.400 0.000 0.000 0.000   0 0.440
GPTBX7 26/03/2015 Call 4.410 0.030 0.030 0.000   0 0.025
GPTBW7 26/03/2015 Put 4.410 0.415 0.415 0.000   0 0.425
GPTC37 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.020
GPTC47 26/03/2015 Put 4.500 0.525 0.525 0.000   0 0.540
GPTBY7 26/03/2015 Call 4.510 0.020 0.020 0.000   0 0.020
GPTBZ7 26/03/2015 Put 4.510 0.510 0.510 0.000   0 0.520
GPTD99 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTDK9 26/03/2015 Put 4.600 0.625 0.625 0.000   0 0.640
GPTEI7 26/03/2015 Call 4.700 0.010 0.010 0.000   0 0.010
GPTEJ7 26/03/2015 Put 4.700 0.725 0.725 0.000   0 0.735
GPTDR9 26/03/2015 Call 4.800 0.007 0.007 0.000   0 0.007
GPTDS9 26/03/2015 Put 4.800 0.825 0.825 0.000   0 0.835
GPTN67 26/03/2015 Call 4.900 0.005 0.005 0.000   0 0.005
GPTN77 26/03/2015 Put 4.900 0.920 0.920 0.000   0 0.935
GPTFL9 26/03/2015 Call 5.000 0.003 0.003 0.000   0 0.003
GPTFM9 26/03/2015 Put 5.000 1.020 1.020 0.000   0 1.035
GPTMS7 23/04/2015 Call 0.010 4.000 4.000 0.000   0 3.985
GPTLX7 23/04/2015 Call 3.300 0.785 0.785 0.000   0 0.770
GPTLY7 23/04/2015 Put 3.300 0.006 0.006 0.000   0 0.007
GPTLZ7 23/04/2015 Call 3.400 0.685 0.685 0.000   0 0.670
GPTM17 23/04/2015 Put 3.400 0.010 0.010 0.000   0 0.015
GPTM27 23/04/2015 Call 3.500 0.585 0.585 0.000   0 0.570
GPTM37 23/04/2015 Put 3.500 0.020 0.020 0.000   0 0.020
GPTM47 23/04/2015 Call 3.600 0.485 0.485 0.000   0 0.470
GPTM57 23/04/2015 Put 3.600 0.030 0.030 0.000   0 0.035
GPTM67 23/04/2015 Call 3.700 0.000 0.000 0.000   0 0.375
GPTM77 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.050
GPTM87 23/04/2015 Call 3.800 0.000 0.000 0.000   0 0.290
GPTM97 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.075
GPTMA7 23/04/2015 Call 3.900 0.225 0.225 0.000   0 0.215
GPTMB7 23/04/2015 Put 3.900 0.100 0.100 0.000   0 0.105
GPTMC7 23/04/2015 Call 4.000 0.160 0.160 0.000   0 0.150
GPTMD7 23/04/2015 Put 4.000 0.140 0.140 0.000   0 0.145
GPTME7 23/04/2015 Call 4.100 0.110 0.110 0.000   0 0.100
GPTMF7 23/04/2015 Put 4.100 0.195 0.195 0.000   0 0.200
GPTMG7 23/04/2015 Call 4.200 0.070 0.070 0.000   0 0.065
GPTMH7 23/04/2015 Put 4.200 0.260 0.260 0.000   0 0.270
GPTMI7 23/04/2015 Call 4.300 0.045 0.045 0.000   0 0.045
GPTMJ7 23/04/2015 Put 4.300 0.340 0.340 0.000   0 0.350
GPTMK7 23/04/2015 Call 4.400 0.000 0.000 0.000   0 0.025
GPTML7 23/04/2015 Put 4.400 0.000 0.000 0.000   0 0.440
GPTMM7 23/04/2015 Call 4.500 0.020 0.020 0.000   0 0.015
GPTMN7 23/04/2015 Put 4.500 0.525 0.525 0.000   0 0.540
GPTMO7 23/04/2015 Call 4.600 0.010 0.010 0.000   0 0.010
GPTMP7 23/04/2015 Put 4.600 0.625 0.625 0.000   0 0.640
GPTMQ7 23/04/2015 Call 4.700 0.006 0.006 0.000   0 0.006
GPTMR7 23/04/2015 Put 4.700 0.725 0.725 0.000   0 0.740
GPTMT7 23/04/2015 Call 4.800 0.004 0.004 0.000   0 0.003
GPTMU7 23/04/2015 Put 4.800 0.820 0.820 0.000   0 0.835
GPTN87 23/04/2015 Call 4.900 0.002 0.002 0.000   0 0.002
GPTN97 23/04/2015 Put 4.900 0.920 0.920 0.000   0 0.935
GPTMS8 25/06/2015 Call 0.010 4.020 4.020 0.000   0 4.005
GPTMC8 25/06/2015 Call 2.400 1.680 1.680 0.000   0 1.665
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.480 1.480 0.000   0 1.465
GPTMR8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.001
GPTMO8 25/06/2015 Call 2.800 1.280 1.280 0.000   0 1.265
GPTMP8 25/06/2015 Put 2.800 0.002 0.002 0.000   0 0.002
GPTMK8 25/06/2015 Call 3.000 1.080 1.080 0.000   0 1.070
GPTML8 25/06/2015 Put 3.000 0.006 0.006 0.000   0 0.007
GPTI17 25/06/2015 Call 3.100 0.985 0.985 0.000   0 0.970
GPTI27 25/06/2015 Put 3.100 0.010 0.010 0.000   0 0.010
GPTMA8 25/06/2015 Call 3.200 0.885 0.885 0.000   0 0.870
GPTMB8 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
GPTFP7 25/06/2015 Call 3.300 0.785 0.785 0.000   0 0.770
GPTFQ7 25/06/2015 Put 3.300 0.025 0.025 0.000   0 0.025
GPTME8 25/06/2015 Call 3.400 0.685 0.685 0.000   0 0.670
GPTMF8 25/06/2015 Put 3.400 0.035 0.035 0.000   0 0.035
GPTFT7 25/06/2015 Call 3.500 0.585 0.585 0.000   0 0.570
GPTFU7 25/06/2015 Put 3.500 0.050 0.050 0.000   0 0.050
GPTMG8 25/06/2015 Call 3.600 0.490 0.490 0.000   0 0.475
GPTMH8 25/06/2015 Put 3.600 0.065 0.065 0.000   1,000 0.070
GPTFR7 25/06/2015 Call 3.700 0.000 0.000 0.000   0 0.385
GPTFS7 25/06/2015 Put 3.700 0.000 0.000 0.000   850 0.095
GPTMI8 25/06/2015 Call 3.800 0.000 0.000 0.000   0 0.305
GPTMJ8 25/06/2015 Put 3.800 0.000 0.000 0.000   300 0.125
GPTFV7 25/06/2015 Call 3.900 0.245 0.245 0.000   300 0.235
GPTFW7 25/06/2015 Put 3.900 0.165 0.165 0.000   550 0.165
GPTMM8 25/06/2015 Call 4.000 0.185 0.185 0.000   300 0.175
GPTMN8 25/06/2015 Put 4.000 0.210 0.210 0.000   300 0.215
GPTG27 25/06/2015 Call 4.100 0.140 0.140 0.000   4,500 0.130
GPTG37 25/06/2015 Put 4.100 0.270 0.270 0.000   0 0.275
GPTMT8 25/06/2015 Call 4.200 0.100 0.100 0.000   0 0.090
GPTMU8 25/06/2015 Put 4.200 0.260 0.320 0.330 300 0 0.340
GPTFX7 25/06/2015 Call 4.300 0.070 0.070 0.000   0 0.065
GPTFY7 25/06/2015 Put 4.300 0.410 0.410 0.000   300 0.415
GPTQF8 25/06/2015 Call 4.400 0.000 0.000 0.000   0 0.045
GPTQG8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.495
GPTFZ7 25/06/2015 Call 4.500 0.035 0.035 0.000   0 0.030
GPTG17 25/06/2015 Put 4.500 0.575 0.575 0.000   0 0.585
GPTWA8 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.020
GPTWB8 25/06/2015 Put 4.600 0.665 0.665 0.000   0 0.675
GPTGW7 25/06/2015 Call 4.700 0.020 0.020 0.000   0 0.015
GPTGX7 25/06/2015 Put 4.700 0.755 0.755 0.000   0 0.765
GPTBS9 25/06/2015 Call 4.800 0.015 0.015 0.000   0 0.010
GPTBT9 25/06/2015 Put 4.800 0.850 0.850 0.000   0 0.865
GPTNK7 25/06/2015 Call 4.900 0.009 0.009 0.000   0 0.009
GPTNL7 25/06/2015 Put 4.900 0.945 0.945 0.000   0 0.960
GPTFN9 25/06/2015 Call 5.000 0.006 0.006 0.000   0 0.006
GPTFO9 25/06/2015 Put 5.000 1.045 1.045 0.000   0 1.060
GPTLL7 24/09/2015 Call 0.010 3.930 3.930 0.000   0 3.915
GPTPV9 24/09/2015 Call 2.600 1.480 1.480 0.000   0 1.465
GPTPW9 24/09/2015 Put 2.600 0.002 0.002 0.000   0 0.002
GPTP19 24/09/2015 Call 2.800 1.280 1.280 0.000   0 1.265
GPTP29 24/09/2015 Put 2.800 0.007 0.007 0.000   0 0.007
GPTP79 24/09/2015 Call 3.000 1.080 1.080 0.000   0 1.070
GPTP89 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTLQ7 24/09/2015 Call 3.100 0.980 0.980 0.000   0 0.970
GPTLR7 24/09/2015 Put 3.100 0.025 0.025 0.000   0 0.025
GPTP99 24/09/2015 Call 3.200 0.880 0.880 0.000   0 0.870
GPTPK9 24/09/2015 Put 3.200 0.030 0.030 0.000   0 0.035
GPTKO7 24/09/2015 Call 3.300 0.785 0.785 0.000   0 0.770
GPTKP7 24/09/2015 Put 3.300 0.040 0.040 0.000   0 0.045
GPTPN9 24/09/2015 Call 3.400 0.685 0.685 0.000   0 0.670
GPTPO9 24/09/2015 Put 3.400 0.055 0.055 0.000   0 0.055
GPTKS7 24/09/2015 Call 3.500 0.585 0.585 0.000   0 0.575
GPTKT7 24/09/2015 Put 3.500 0.070 0.070 0.000   0 0.075
GPTPL9 24/09/2015 Call 3.600 0.495 0.495 0.000   0 0.480
GPTPM9 24/09/2015 Put 3.600 0.090 0.090 0.000   0 0.095
GPTKQ7 24/09/2015 Call 3.700 0.000 0.000 0.000   0 0.395
GPTKR7 24/09/2015 Put 3.700 0.000 0.000 0.000   300 0.120
GPTP39 24/09/2015 Call 3.800 0.000 0.000 0.000   0 0.325
GPTP49 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.155
GPTKU7 24/09/2015 Call 3.900 0.265 0.265 0.000   0 0.260
GPTKV7 24/09/2015 Put 3.900 0.190 0.190 0.000   0 0.195
GPTP59 24/09/2015 Call 4.000 0.210 0.210 0.000   1,000 0.200
GPTP69 24/09/2015 Put 4.000 0.235 0.235 0.000   0 0.245
GPTL17 24/09/2015 Call 4.100 0.160 0.160 0.000   4,100 0.155
GPTL27 24/09/2015 Put 4.100 0.285 0.285 0.000   0 0.300
GPTNO7 24/09/2015 Call 4.110 0.145 0.145 0.000   0 0.135
GPTNP7 24/09/2015 Put 4.110 0.280 0.280 0.000   0 0.295
GPTPP9 24/09/2015 Call 4.200 0.125 0.125 0.000   2,300 0.115
GPTPQ9 24/09/2015 Put 4.200 0.000 0.370 0.000   0 0.360
GPTNR7 24/09/2015 Call 4.210 0.110 0.110 0.000   0 0.105
GPTNQ7 24/09/2015 Put 4.210 0.340 0.340 0.000   0 0.355
GPTKW7 24/09/2015 Call 4.300 0.090 0.090 0.000   0 0.085
GPTKX7 24/09/2015 Put 4.300 0.415 0.415 0.000   0 0.430
GPTPR9 24/09/2015 Call 4.400 0.000 0.000 0.000   0 0.060
GPTPS9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.510
GPTKY7 24/09/2015 Call 4.500 0.000 0.000 0.000   0 0.045
GPTKZ7 24/09/2015 Put 4.500 0.580 0.580 0.000   0 0.595
GPTQ49 24/09/2015 Call 4.600 0.040 0.040 0.000   0 0.035
GPTQ59 24/09/2015 Put 4.600 0.675 0.675 0.000   0 0.685
GPTLM7 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
GPTLN7 24/09/2015 Put 4.700 0.770 0.770 0.000   0 0.785
GPTDW7 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTDX7 24/09/2015 Put 4.800 0.865 0.865 0.000   0 0.880
GPTNM7 24/09/2015 Call 4.900 0.020 0.020 0.000   0 0.020
GPTNN7 24/09/2015 Put 4.900 0.965 0.965 0.000   0 0.980
GPTJE7 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTJF7 24/09/2015 Put 5.000 1.065 1.065 0.000   0 1.075
GPTI37 17/12/2015 Call 3.000 1.080 1.080 0.000   0 1.065
GPTI47 17/12/2015 Put 3.000 0.004 0.004 0.000   0 0.004
GPTGQ7 17/12/2015 Call 3.200 0.880 0.880 0.000   0 0.865
GPTGR7 17/12/2015 Put 3.200 0.015 0.015 0.000   0 0.015
GPTGO7 17/12/2015 Call 3.400 0.685 0.685 0.000   0 0.670
GPTGP7 17/12/2015 Put 3.400 0.035 0.035 0.000   0 0.035
GPTGM7 17/12/2015 Call 3.600 0.485 0.485 0.000   0 0.470
GPTGN7 17/12/2015 Put 3.600 0.075 0.075 0.000   0 0.080
GPTG47 17/12/2015 Call 3.800 0.315 0.315 0.000   0 0.305
GPTG57 17/12/2015 Put 3.800 0.145 0.145 0.000   0 0.150
GPTG67 17/12/2015 Call 4.000 0.200 0.200 0.000   0 0.190
GPTG77 17/12/2015 Put 4.000 0.245 0.245 0.000   0 0.255
GPTGU7 17/12/2015 Call 4.200 0.120 0.120 0.000   0 0.115
GPTGV7 17/12/2015 Put 4.200 0.375 0.375 0.000   0 0.385
GPTGS7 17/12/2015 Call 4.400 0.070 0.070 0.000   0 0.065
GPTGT7 17/12/2015 Put 4.400 0.525 0.525 0.000   0 0.535
GPTG87 17/12/2015 Call 4.600 0.035 0.035 0.000   0 0.035
GPTG97 17/12/2015 Put 4.600 0.695 0.695 0.000   0 0.710
GPTGK7 17/12/2015 Call 4.800 0.020 0.020 0.000   0 0.020
GPTGL7 17/12/2015 Put 4.800 0.880 0.880 0.000   0 0.895
GPTJG7 17/12/2015 Call 5.000 0.010 0.010 0.000   0 0.009
GPTJH7 17/12/2015 Put 5.000 1.070 1.070 0.000   0 1.085
GPTLB7 23/03/2016 Call 3.000 1.080 1.080 0.000   0 1.070
GPTLC7 23/03/2016 Put 3.000 0.010 0.010 0.000   0 0.010
GPTL57 23/03/2016 Call 3.200 0.880 0.880 0.000   0 0.870
GPTL67 23/03/2016 Put 3.200 0.030 0.030 0.000   0 0.030
GPTL37 23/03/2016 Call 3.400 0.680 0.680 0.000   0 0.670
GPTL47 23/03/2016 Put 3.400 0.060 0.060 0.000   0 0.065
GPTLH7 23/03/2016 Call 3.600 0.485 0.485 0.000   0 0.475
GPTLI7 23/03/2016 Put 3.600 0.115 0.115 0.000   0 0.120
GPTLJ7 23/03/2016 Call 3.800 0.320 0.320 0.000   0 0.315
GPTLK7 23/03/2016 Put 3.800 0.200 0.200 0.000   0 0.205
GPTL97 23/03/2016 Call 4.000 0.210 0.210 0.000   0 0.205
GPTLA7 23/03/2016 Put 4.000 0.305 0.305 0.000   0 0.315
GPTLD7 23/03/2016 Call 4.200 0.130 0.130 0.000   0 0.125
GPTLE7 23/03/2016 Put 4.200 0.435 0.435 0.000   0 0.445
GPTLF7 23/03/2016 Call 4.400 0.080 0.080 0.000   0 0.075
GPTLG7 23/03/2016 Put 4.400 0.590 0.590 0.000   0 0.600
GPTL77 23/03/2016 Call 4.600 0.045 0.045 0.000   0 0.045
GPTL87 23/03/2016 Put 4.600 0.755 0.755 0.000   0 0.765
GPTLO7 23/03/2016 Call 4.800 0.025 0.025 0.000   0 0.025
GPTLP7 23/03/2016 Put 4.800 0.930 0.930 0.000   0 0.945
GPTMV7 23/03/2016 Call 5.000 0.015 0.015 0.000   0 0.015
GPTMW7 23/03/2016 Put 5.000 1.115 1.115 0.000   0 1.130

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.