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 * 4.480 Up 0.110 4.440 4.480 4.400 4.480 4.400 2,948,820 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTJB7 29/01/2015 Call 0.010 4.370 4.370 0.000   0 4.265
GPTKK7 29/01/2015 Call 3.100 1.380 1.380 0.000   0 1.270
GPTKL7 29/01/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTKG7 29/01/2015 Call 3.200 1.280 1.280 0.000   0 1.170
GPTKH7 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTJC7 29/01/2015 Call 3.300 1.180 1.180 0.000   0 1.070
GPTJD7 29/01/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTIU7 29/01/2015 Call 3.400 1.080 1.080 0.000   0 0.970
GPTIV7 29/01/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTIG7 29/01/2015 Call 3.500 0.980 0.980 0.000   0 0.875
GPTIH7 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTJ77 29/01/2015 Call 3.600 0.880 0.880 0.000   0 0.775
GPTJ87 29/01/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTIQ7 29/01/2015 Call 3.700 0.780 0.780 0.000   0 0.675
GPTIR7 29/01/2015 Put 3.700 0.001 0.001 0.000   0 0.001
GPTIY7 29/01/2015 Call 3.800 0.680 0.680 0.000   0 0.575
GPTIZ7 29/01/2015 Put 3.800 0.002 0.002 0.000   0 0.003
GPTII7 29/01/2015 Call 3.900 0.580 0.580 0.000   0 0.475
GPTIJ7 29/01/2015 Put 3.900 0.004 0.004 0.000   0 0.006
GPTJ17 29/01/2015 Call 4.000 0.480 0.480 0.000   24 0.375
GPTJ27 29/01/2015 Put 4.000 0.007 0.007 0.000   5,000 0.015
GPTLT7 29/01/2015 Call 4.010 0.375 0.375 0.000   3,634 0.300
GPTLS7 29/01/2015 Put 4.010 0.008 0.008 0.000   0 0.015
GPTIO7 29/01/2015 Call 4.100 0.380 0.380 0.000   5,000 0.275
GPTIP7 29/01/2015 Put 4.100 0.015 0.015 0.000   0 0.025
GPTLU7 29/01/2015 Call 4.110 0.280 0.280 0.000   0 0.210
GPTLW7 29/01/2015 Put 4.110 0.015 0.015 0.000   0 0.025
GPTJ57 29/01/2015 Call 4.200 0.280 0.280 0.000   8 0.180
GPTJ67 29/01/2015 Put 4.200 0.025 0.025 0.000   300 0.050
GPTIS7 29/01/2015 Call 4.300 0.185 0.185 0.000   45 0.100
GPTIT7 29/01/2015 Put 4.300 0.050 0.050 0.000   0 0.090
GPTJ97 29/01/2015 Call 4.400 0.095 0.095 0.000   0 0.045
GPTJA7 29/01/2015 Put 4.400 0.090 0.090 0.000   0 0.155
GPTIM7 29/01/2015 Call 4.500 0.045 0.045 0.000   0 0.020
GPTIN7 29/01/2015 Put 4.500 0.155 0.155 0.000   0 0.240
GPTJ37 29/01/2015 Call 4.600 0.020 0.020 0.000   0 0.015
GPTJ47 29/01/2015 Put 4.600 0.235 0.235 0.000   0 0.335
GPTIK7 29/01/2015 Call 4.700 0.010 0.010 0.000   0 0.009
GPTIL7 29/01/2015 Put 4.700 0.330 0.330 0.000   0 0.435
GPTIW7 29/01/2015 Call 4.800 0.006 0.006 0.000   0 0.005
GPTIX7 29/01/2015 Put 4.800 0.430 0.430 0.000   0 0.535
GPTN27 29/01/2015 Call 4.900 0.003 0.003 0.000   0 0.003
GPTN37 29/01/2015 Put 4.900 0.525 0.525 0.000   0 0.635
GPTQ17 29/01/2015 Call 5.000 0.001 0.001 0.000   0 0.002
GPTQ27 29/01/2015 Put 5.000 0.625 0.625 0.000   0 0.735
GPTRG7 29/01/2015 Call 5.250 0.000 0.000 0.000      
GPTRH7 29/01/2015 Put 5.250 0.875 0.875 0.000      
GPTKD7 26/02/2015 Call 0.010 4.380 4.380 0.000   0 4.270
GPTKM7 26/02/2015 Call 3.100 1.380 1.380 0.000   0 1.270
GPTKN7 26/02/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTKI7 26/02/2015 Call 3.200 1.280 1.280 0.000   0 1.170
GPTKJ7 26/02/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTK57 26/02/2015 Call 3.300 1.180 1.180 0.000   0 1.070
GPTK67 26/02/2015 Put 3.300 0.000 0.000 0.000   0 0.001
GPTJU7 26/02/2015 Call 3.400 1.080 1.080 0.000   0 0.970
GPTJV7 26/02/2015 Put 3.400 0.000 0.000 0.000   0 0.002
GPTK17 26/02/2015 Call 3.500 0.980 0.980 0.000   0 0.875
GPTK27 26/02/2015 Put 3.500 0.001 0.001 0.000   0 0.004
GPTJQ7 26/02/2015 Call 3.600 0.880 0.880 0.000   0 0.775
GPTJR7 26/02/2015 Put 3.600 0.001 0.001 0.000   0 0.007
GPTJY7 26/02/2015 Call 3.700 0.780 0.780 0.000   0 0.675
GPTJZ7 26/02/2015 Put 3.700 0.003 0.003 0.000   100 0.010
GPTJK7 26/02/2015 Call 3.800 0.680 0.680 0.000   0 0.575
GPTJL7 26/02/2015 Put 3.800 0.005 0.005 0.000   0 0.015
GPTKB7 26/02/2015 Call 3.900 0.580 0.580 0.000   0 0.475
GPTKC7 26/02/2015 Put 3.900 0.010 0.010 0.000   750 0.020
GPTJM7 26/02/2015 Call 4.000 0.480 0.480 0.000   0 0.375
GPTJN7 26/02/2015 Put 4.000 0.015 0.015 0.000   1,500 0.030
GPTK37 26/02/2015 Call 4.100 0.380 0.380 0.000   100 0.280
GPTK47 26/02/2015 Put 4.100 0.025 0.025 0.000   1,250 0.045
GPTJS7 26/02/2015 Call 4.200 0.280 0.280 0.000   32 0.190
GPTJT7 26/02/2015 Put 4.200 0.040 0.040 0.000   300 0.070
GPTK97 26/02/2015 Call 4.300 0.185 0.185 0.000   750 0.115
GPTKA7 26/02/2015 Put 4.300 0.070 0.070 0.000   0 0.110
GPTJW7 26/02/2015 Call 4.400 0.105 0.105 0.000   0 0.065
GPTJX7 26/02/2015 Put 4.400 0.110 0.110 0.000   0 0.170
GPTK77 26/02/2015 Call 4.500 0.055 0.055 0.000   750 0.035
GPTK87 26/02/2015 Put 4.500 0.170 0.170 0.000   0 0.250
GPTJO7 26/02/2015 Call 4.600 0.035 0.035 0.000   0 0.025
GPTJP7 26/02/2015 Put 4.600 0.245 0.245 0.000   0 0.340
GPTJI7 26/02/2015 Call 4.700 0.020 0.020 0.000   0 0.015
GPTJJ7 26/02/2015 Put 4.700 0.335 0.335 0.000   0 0.435
GPTKE7 26/02/2015 Call 4.800 0.010 0.010 0.000   0 0.010
GPTKF7 26/02/2015 Put 4.800 0.430 0.430 0.000   0 0.535
GPTN47 26/02/2015 Call 4.900 0.007 0.007 0.000   0 0.007
GPTN57 26/02/2015 Put 4.900 0.530 0.530 0.000   0 0.635
GPTQ37 26/02/2015 Call 5.000 0.003 0.003 0.000   0 0.004
GPTQ47 26/02/2015 Put 5.000 0.625 0.625 0.000   0 0.735
GPTRI7 26/02/2015 Call 5.250 0.000 0.000 0.000      
GPTRJ7 26/02/2015 Put 5.250 0.875 0.875 0.000      
GPTBP7 26/03/2015 Call 0.010 4.390 4.390 0.000   0 4.280
GPTPT9 26/03/2015 Call 2.600 1.880 1.880 0.000   0 1.770
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.680 1.680 0.000   0 1.570
GPTKL9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTBG7 26/03/2015 Call 2.900 1.580 1.580 0.000   0 1.470
GPTBH7 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.000
GPTD59 26/03/2015 Call 3.000 1.480 1.480 0.000   0 1.370
GPTD69 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.001
GPTB57 26/03/2015 Call 3.100 1.380 1.380 0.000   0 1.270
GPTB67 26/03/2015 Put 3.100 0.001 0.001 0.000   0 0.001
GPTCY9 26/03/2015 Call 3.200 1.280 1.280 0.000   0 1.170
GPTCZ9 26/03/2015 Put 3.200 0.001 0.001 0.000   0 0.002
GPTDM7 26/03/2015 Call 3.210 1.205 1.205 0.000   4,700 1.095
GPTDN7 26/03/2015 Put 3.210 0.001 0.001 0.000   0 0.003
GPTB37 26/03/2015 Call 3.300 1.180 1.180 0.000   0 1.075
GPTB47 26/03/2015 Put 3.300 0.002 0.002 0.000   0 0.004
GPTDP7 26/03/2015 Call 3.310 1.100 1.100 0.000   0 1.000
GPTDO7 26/03/2015 Put 3.310 0.002 0.002 0.000   0 0.004
GPTCW9 26/03/2015 Call 3.400 1.080 1.080 0.000   0 0.975
GPTCX9 26/03/2015 Put 3.400 0.003 0.003 0.000   0 0.007
GPTDQ7 26/03/2015 Call 3.410 1.000 1.000 0.000   2,000 0.905
GPTDR7 26/03/2015 Put 3.410 0.004 0.004 0.000   0 0.007
GPTB77 26/03/2015 Call 3.500 0.980 0.980 0.000   0 0.875
GPTB87 26/03/2015 Put 3.500 0.005 0.005 0.000   0 0.010
GPTDT7 26/03/2015 Call 3.510 0.900 0.900 0.000   5,600 0.810
GPTDS7 26/03/2015 Put 3.510 0.006 0.006 0.000   0 0.010
GPTD19 26/03/2015 Call 3.600 0.880 0.880 0.000   0 0.775
GPTD29 26/03/2015 Put 3.600 0.008 0.008 0.000   200 0.015
GPTDU7 26/03/2015 Call 3.610 0.795 0.795 0.000   0 0.715
GPTDV7 26/03/2015 Put 3.610 0.009 0.009 0.000   0 0.015
GPTBI7 26/03/2015 Call 3.700 0.780 0.780 0.000   0 0.675
GPTBJ7 26/03/2015 Put 3.700 0.010 0.010 0.000   0 0.020
GPTD39 26/03/2015 Call 3.800 0.680 0.680 0.000   685 0.575
GPTD49 26/03/2015 Put 3.800 0.015 0.015 0.000   1,300 0.030
GPTB97 26/03/2015 Call 3.900 0.580 0.580 0.000   140 0.475
GPTBF7 26/03/2015 Put 3.900 0.020 0.020 0.000   2,000 0.035
GPTD79 26/03/2015 Call 4.000 0.480 0.480 0.000   1,055 0.380
GPTD89 26/03/2015 Put 4.000 0.030 0.030 0.000   0 0.050
GPTC27 26/03/2015 Call 4.010 0.400 0.400 0.000   2,000 0.340
GPTC17 26/03/2015 Put 4.010 0.030 0.030 0.000   0 0.050
GPTBK7 26/03/2015 Call 4.100 0.380 0.380 0.000 90 500 0.285
GPTBL7 26/03/2015 Put 4.100 0.040 0.040 0.000   0 0.070
GPTBQ7 26/03/2015 Call 4.110 0.310 0.310 0.000   150 0.255
GPTBR7 26/03/2015 Put 4.110 0.040 0.040 0.000   0 0.070
GPTDL9 26/03/2015 Call 4.200 0.280 0.280 0.000   1,000 0.200
GPTDM9 26/03/2015 Put 4.200 0.055 0.055 0.000   0 0.100
GPTBT7 26/03/2015 Call 4.210 0.230 0.230 0.000   1,000 0.180
GPTBS7 26/03/2015 Put 4.210 0.060 0.060 0.000   0 0.100
GPTBM7 26/03/2015 Call 4.300 0.190 0.190 0.000   1,000 0.130
GPTBO7 26/03/2015 Put 4.300 0.085 0.085 0.000   0 0.140
GPTBU7 26/03/2015 Call 4.310 0.165 0.165 0.000   0 0.120
GPTBV7 26/03/2015 Put 4.310 0.085 0.085 0.000   0 0.140
GPTDN9 26/03/2015 Call 4.400 0.120 0.120 0.000   0 0.080
GPTDO9 26/03/2015 Put 4.400 0.125 0.125 0.000   0 0.195
GPTBX7 26/03/2015 Call 4.410 0.110 0.110 0.000   58 0.080
GPTBW7 26/03/2015 Put 4.410 0.130 0.130 0.000   0 0.195
GPTC37 26/03/2015 Call 4.500 0.075 0.075 0.000   1,000 0.050
GPTC47 26/03/2015 Put 4.500 0.185 0.185 0.000   0 0.265
GPTBY7 26/03/2015 Call 4.510 0.075 0.075 0.000   0 0.050
GPTBZ7 26/03/2015 Put 4.510 0.185 0.185 0.000   0 0.265
GPTD99 26/03/2015 Call 4.600 0.050 0.050 0.000   0 0.035
GPTDK9 26/03/2015 Put 4.600 0.255 0.255 0.000   0 0.350
GPTEI7 26/03/2015 Call 4.700 0.035 0.035 0.000   0 0.025
GPTEJ7 26/03/2015 Put 4.700 0.340 0.340 0.000   0 0.440
GPTDR9 26/03/2015 Call 4.800 0.025 0.025 0.000   0 0.015
GPTDS9 26/03/2015 Put 4.800 0.430 0.430 0.000   0 0.535
GPTN67 26/03/2015 Call 4.900 0.015 0.015 0.000   0 0.010
GPTN77 26/03/2015 Put 4.900 0.530 0.530 0.000   0 0.635
GPTFL9 26/03/2015 Call 5.000 0.010 0.010 0.000   0 0.008
GPTFM9 26/03/2015 Put 5.000 0.625 0.625 0.000   0 0.735
GPTRK7 26/03/2015 Call 5.250 0.002 0.002 0.000      
GPTRL7 26/03/2015 Put 5.250 0.875 0.875 0.000      
GPTMS7 23/04/2015 Call 0.010 4.400 4.400 0.000   0 4.290
GPTLX7 23/04/2015 Call 3.300 1.180 1.180 0.000   0 1.070
GPTLY7 23/04/2015 Put 3.300 0.000 0.000 0.000   0 0.001
GPTLZ7 23/04/2015 Call 3.400 1.080 1.080 0.000   0 0.970
GPTM17 23/04/2015 Put 3.400 0.001 0.001 0.000   0 0.003
GPTM27 23/04/2015 Call 3.500 0.980 0.980 0.000   0 0.875
GPTM37 23/04/2015 Put 3.500 0.002 0.002 0.000   0 0.005
GPTM47 23/04/2015 Call 3.600 0.880 0.880 0.000   0 0.775
GPTM57 23/04/2015 Put 3.600 0.004 0.004 0.000   0 0.009
GPTM67 23/04/2015 Call 3.700 0.780 0.780 0.000   0 0.675
GPTM77 23/04/2015 Put 3.700 0.007 0.007 0.000   0 0.015
GPTM87 23/04/2015 Call 3.800 0.680 0.680 0.000   0 0.575
GPTM97 23/04/2015 Put 3.800 0.010 0.010 0.000   0 0.025
GPTMA7 23/04/2015 Call 3.900 0.580 0.580 0.000   0 0.475
GPTMB7 23/04/2015 Put 3.900 0.020 0.020 0.000   0 0.035
GPTMC7 23/04/2015 Call 4.000 0.480 0.480 0.000   0 0.380
GPTMD7 23/04/2015 Put 4.000 0.030 0.030 0.000   0 0.050
GPTME7 23/04/2015 Call 4.100 0.385 0.385 0.000   0 0.290
GPTMF7 23/04/2015 Put 4.100 0.045 0.045 0.000   0 0.070
GPTMG7 23/04/2015 Call 4.200 0.290 0.290 0.000   0 0.215
GPTMH7 23/04/2015 Put 4.200 0.065 0.065 0.000   0 0.100
GPTMI7 23/04/2015 Call 4.300 0.210 0.210 0.000   0 0.150
GPTMJ7 23/04/2015 Put 4.300 0.095 0.095 0.000   0 0.140
GPTMK7 23/04/2015 Call 4.400 0.150 0.150 0.000   0 0.105
GPTML7 23/04/2015 Put 4.400 0.135 0.135 0.000   0 0.190
GPTMM7 23/04/2015 Call 4.500 0.100 0.100 0.000   0 0.065
GPTMN7 23/04/2015 Put 4.500 0.185 0.185 0.000   0 0.260
GPTMO7 23/04/2015 Call 4.600 0.070 0.070 0.000   0 0.040
GPTMP7 23/04/2015 Put 4.600 0.255 0.255 0.000   0 0.340
GPTMQ7 23/04/2015 Call 4.700 0.045 0.045 0.000   0 0.025
GPTMR7 23/04/2015 Put 4.700 0.335 0.335 0.000   0 0.435
GPTMT7 23/04/2015 Call 4.800 0.030 0.030 0.000   0 0.015
GPTMU7 23/04/2015 Put 4.800 0.430 0.430 0.000   0 0.535
GPTN87 23/04/2015 Call 4.900 0.025 0.025 0.000   0 0.007
GPTN97 23/04/2015 Put 4.900 0.525 0.525 0.000   0 0.635
GPTQ57 23/04/2015 Call 5.000 0.015 0.015 0.000   0 0.004
GPTQ67 23/04/2015 Put 5.000 0.625 0.625 0.000   0 0.735
GPTRM7 23/04/2015 Call 5.250 0.005 0.005 0.000      
GPTRN7 23/04/2015 Put 5.250 0.875 0.875 0.000      
GPTPX7 28/05/2015 Call 0.010 4.410 4.410 0.000   0 4.300
GPTPY7 28/05/2015 Call 3.400 1.080 1.080 0.000   0 0.975
GPTPZ7 28/05/2015 Put 3.400 0.003 0.003 0.000   0 0.004
GPTPV7 28/05/2015 Call 3.500 0.980 0.980 0.000   0 0.875
GPTPW7 28/05/2015 Put 3.500 0.005 0.005 0.000   0 0.008
GPTP37 28/05/2015 Call 3.600 0.880 0.880 0.000   0 0.775
GPTP47 28/05/2015 Put 3.600 0.008 0.008 0.000   0 0.015
GPTPT7 28/05/2015 Call 3.700 0.780 0.780 0.000   0 0.675
GPTPU7 28/05/2015 Put 3.700 0.015 0.015 0.000   0 0.020
GPTNS7 28/05/2015 Call 3.800 0.680 0.680 0.000   0 0.575
GPTNT7 28/05/2015 Put 3.800 0.020 0.020 0.000   0 0.030
GPTP97 28/05/2015 Call 3.900 0.580 0.580 0.000   0 0.475
GPTPK7 28/05/2015 Put 3.900 0.030 0.030 0.000   0 0.040
GPTNW7 28/05/2015 Call 4.000 0.485 0.485 0.000   0 0.375
GPTNX7 28/05/2015 Put 4.000 0.040 0.040 0.000   0 0.060
GPTPP7 28/05/2015 Call 4.100 0.385 0.385 0.000   0 0.290
GPTPQ7 28/05/2015 Put 4.100 0.060 0.060 0.000   0 0.085
GPTP17 28/05/2015 Call 4.200 0.300 0.300 0.000   0 0.220
GPTP27 28/05/2015 Put 4.200 0.080 0.080 0.000   0 0.115
GPTPL7 28/05/2015 Call 4.300 0.230 0.230 0.000   0 0.160
GPTPM7 28/05/2015 Put 4.300 0.110 0.110 0.000   0 0.160
GPTP77 28/05/2015 Call 4.400 0.170 0.170 0.000   0 0.115
GPTP87 28/05/2015 Put 4.400 0.155 0.155 0.000   0 0.210
GPTPR7 28/05/2015 Call 4.500 0.125 0.125 0.000   0 0.080
GPTPS7 28/05/2015 Put 4.500 0.205 0.205 0.000   0 0.275
GPTNU7 28/05/2015 Call 4.600 0.090 0.090 0.000   0 0.055
GPTNV7 28/05/2015 Put 4.600 0.270 0.270 0.000   0 0.350
GPTPN7 28/05/2015 Call 4.700 0.065 0.065 0.000   0 0.040
GPTPO7 28/05/2015 Put 4.700 0.345 0.345 0.000   0 0.440
GPTP57 28/05/2015 Call 4.800 0.045 0.045 0.000   0 0.030
GPTP67 28/05/2015 Put 4.800 0.435 0.435 0.000   0 0.535
GPTNY7 28/05/2015 Call 4.900 0.030 0.030 0.000   0 0.020
GPTNZ7 28/05/2015 Put 4.900 0.530 0.530 0.000   0 0.635
GPTQ77 28/05/2015 Call 5.000 0.025 0.025 0.000   0 0.015
GPTQ87 28/05/2015 Put 5.000 0.625 0.625 0.000   0 0.735
GPTRO7 28/05/2015 Call 5.250 0.009 0.009 0.000      
GPTRP7 28/05/2015 Put 5.250 0.875 0.875 0.000      
GPTMS8 25/06/2015 Call 0.010 4.420 4.420 0.000   0 4.310
GPTMC8 25/06/2015 Call 2.400 2.080 2.080 0.000   0 1.970
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.880 1.880 0.000   0 1.770
GPTMR8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTMO8 25/06/2015 Call 2.800 1.680 1.680 0.000   0 1.570
GPTMP8 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTMK8 25/06/2015 Call 3.000 1.480 1.480 0.000   0 1.370
GPTML8 25/06/2015 Put 3.000 0.001 0.001 0.000   0 0.001
GPTI17 25/06/2015 Call 3.100 1.380 1.380 0.000   0 1.270
GPTI27 25/06/2015 Put 3.100 0.002 0.002 0.000   0 0.001
GPTMA8 25/06/2015 Call 3.200 1.280 1.280 0.000   0 1.170
GPTMB8 25/06/2015 Put 3.200 0.003 0.003 0.000   0 0.002
GPTFP7 25/06/2015 Call 3.300 1.180 1.180 0.000   0 1.070
GPTFQ7 25/06/2015 Put 3.300 0.005 0.005 0.000   0 0.005
GPTME8 25/06/2015 Call 3.400 1.080 1.080 0.000   0 0.975
GPTMF8 25/06/2015 Put 3.400 0.009 0.009 0.000   0 0.008
GPTFT7 25/06/2015 Call 3.500 0.980 0.980 0.000   0 0.875
GPTFU7 25/06/2015 Put 3.500 0.015 0.015 0.000   0 0.015
GPTMG8 25/06/2015 Call 3.600 0.880 0.880 0.000   0 0.775
GPTMH8 25/06/2015 Put 3.600 0.020 0.020 0.000   1,000 0.020
GPTFR7 25/06/2015 Call 3.700 0.780 0.780 0.000   0 0.675
GPTFS7 25/06/2015 Put 3.700 0.025 0.025 0.000   850 0.030
GPTMI8 25/06/2015 Call 3.800 0.680 0.680 0.000   0 0.575
GPTMJ8 25/06/2015 Put 3.800 0.035 0.035 0.000   300 0.045
GPTFV7 25/06/2015 Call 3.900 0.585 0.585 0.000   300 0.475
GPTFW7 25/06/2015 Put 3.900 0.050 0.050 0.000   550 0.065
GPTMM8 25/06/2015 Call 4.000 0.485 0.485 0.000   300 0.380
GPTMN8 25/06/2015 Put 4.000 0.065 0.065 0.000   300 0.085
GPTG27 25/06/2015 Call 4.100 0.395 0.395 0.000   4,500 0.290
GPTG37 25/06/2015 Put 4.100 0.085 0.085 0.000   0 0.115
GPTMT8 25/06/2015 Call 4.200 0.315 0.315 0.000   0 0.225
GPTMU8 25/06/2015 Put 4.200 0.115 0.115 0.000   300 0.155
GPTFX7 25/06/2015 Call 4.300 0.245 0.245 0.070 90 0 0.165
GPTFY7 25/06/2015 Put 4.300 0.155 0.155 0.160 600 600 0.205
GPTQF8 25/06/2015 Call 4.400 0.185 0.185 0.000   0 0.120
GPTQG8 25/06/2015 Put 4.400 0.205 0.205 0.000   0 0.260
GPTFZ7 25/06/2015 Call 4.500 0.140 0.140 0.000   0 0.085
GPTG17 25/06/2015 Put 4.500 0.265 0.265 0.000   0 0.330
GPTWA8 25/06/2015 Call 4.600 0.100 0.100 0.000   0 0.065
GPTWB8 25/06/2015 Put 4.600 0.335 0.335 0.000   0 0.405
GPTGW7 25/06/2015 Call 4.700 0.070 0.070 0.000   0 0.045
GPTGX7 25/06/2015 Put 4.700 0.420 0.420 0.000   0 0.490
GPTBS9 25/06/2015 Call 4.800 0.055 0.055 0.000   0 0.035
GPTBT9 25/06/2015 Put 4.800 0.505 0.505 0.000   0 0.580
GPTNK7 25/06/2015 Call 4.900 0.040 0.040 0.000   0 0.030
GPTNL7 25/06/2015 Put 4.900 0.595 0.595 0.000   0 0.675
GPTFN9 25/06/2015 Call 5.000 0.030 0.030 0.000   0 0.025
GPTFO9 25/06/2015 Put 5.000 0.685 0.685 0.000   0 0.770
GPTRQ7 25/06/2015 Call 5.250 0.015 0.015 0.000      
GPTRR7 25/06/2015 Put 5.250 0.925 0.925 0.000      
GPTLL7 24/09/2015 Call 0.010 4.335 4.335 0.000   0 4.225
GPTPV9 24/09/2015 Call 2.600 1.880 1.880 0.000   0 1.770
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 1.680 1.680 0.000   0 1.570
GPTP29 24/09/2015 Put 2.800 0.002 0.002 0.000   0 0.001
GPTP79 24/09/2015 Call 3.000 1.480 1.480 0.000   0 1.370
GPTP89 24/09/2015 Put 3.000 0.005 0.005 0.000   0 0.004
GPTLQ7 24/09/2015 Call 3.100 1.380 1.380 0.000   0 1.270
GPTLR7 24/09/2015 Put 3.100 0.007 0.007 0.000   0 0.007
GPTP99 24/09/2015 Call 3.200 1.280 1.280 0.000   0 1.170
GPTPK9 24/09/2015 Put 3.200 0.010 0.010 0.000   0 0.010
GPTKO7 24/09/2015 Call 3.300 1.180 1.180 0.000   0 1.070
GPTKP7 24/09/2015 Put 3.300 0.015 0.015 0.000   0 0.015
GPTPN9 24/09/2015 Call 3.400 1.080 1.080 0.000   0 0.970
GPTPO9 24/09/2015 Put 3.400 0.020 0.020 0.000   0 0.025
GPTKS7 24/09/2015 Call 3.500 0.980 0.980 0.000   0 0.870
GPTKT7 24/09/2015 Put 3.500 0.030 0.030 0.000   0 0.030
GPTPL9 24/09/2015 Call 3.600 0.880 0.880 0.000   0 0.770
GPTPM9 24/09/2015 Put 3.600 0.040 0.040 0.000   0 0.040
GPTKQ7 24/09/2015 Call 3.700 0.780 0.780 0.000   0 0.675
GPTKR7 24/09/2015 Put 3.700 0.050 0.050 0.000   300 0.055
GPTP39 24/09/2015 Call 3.800 0.680 0.680 0.000   0 0.575
GPTP49 24/09/2015 Put 3.800 0.060 0.060 0.000   0 0.070
GPTKU7 24/09/2015 Call 3.900 0.585 0.585 0.000   0 0.480
GPTKV7 24/09/2015 Put 3.900 0.080 0.080 0.000   0 0.090
GPTP59 24/09/2015 Call 4.000 0.490 0.490 0.000   1,000 0.395
GPTP69 24/09/2015 Put 4.000 0.100 0.100 0.000   0 0.120
GPTL17 24/09/2015 Call 4.100 0.410 0.410 0.000   4,100 0.320
GPTL27 24/09/2015 Put 4.100 0.125 0.125 0.000   300 0.150
GPTNO7 24/09/2015 Call 4.110 0.370 0.370 0.000   0 0.285
GPTNP7 24/09/2015 Put 4.110 0.125 0.125 0.000   0 0.150
GPTPP9 24/09/2015 Call 4.200 0.340 0.340 0.000   2,300 0.255
GPTPQ9 24/09/2015 Put 4.200 0.160 0.160 0.000   0 0.190
GPTNR7 24/09/2015 Call 4.210 0.305 0.305 0.000   600 0.225
GPTNQ7 24/09/2015 Put 4.210 0.155 0.155 0.000   0 0.190
GPTKW7 24/09/2015 Call 4.300 0.275 0.275 0.000   0 0.200
GPTKX7 24/09/2015 Put 4.300 0.200 0.200 0.000   0 0.240
GPTPR9 24/09/2015 Call 4.400 0.220 0.220 0.000   0 0.150
GPTPS9 24/09/2015 Put 4.400 0.250 0.250 0.000   0 0.295
GPTKY7 24/09/2015 Call 4.500 0.170 0.170 0.000   0 0.115
GPTKZ7 24/09/2015 Put 4.500 0.305 0.305 0.000   0 0.355
GPTQ49 24/09/2015 Call 4.600 0.130 0.130 0.000   0 0.080
GPTQ59 24/09/2015 Put 4.600 0.370 0.370 0.000   0 0.430
GPTLM7 24/09/2015 Call 4.700 0.095 0.095 0.000   0 0.060
GPTLN7 24/09/2015 Put 4.700 0.440 0.440 0.000   0 0.510
GPTDW7 24/09/2015 Call 4.800 0.070 0.070 0.000   0 0.040
GPTDX7 24/09/2015 Put 4.800 0.515 0.515 0.000   0 0.595
GPTNM7 24/09/2015 Call 4.900 0.050 0.050 0.000   0 0.030
GPTNN7 24/09/2015 Put 4.900 0.595 0.595 0.000   0 0.685
GPTJE7 24/09/2015 Call 5.000 0.035 0.035 0.000   0 0.020
GPTJF7 24/09/2015 Put 5.000 0.680 0.680 0.000   0 0.785
GPTRS7 24/09/2015 Call 5.250 0.015 0.015 0.000      
GPTRT7 24/09/2015 Put 5.250 0.920 0.920 0.000      
GPTRF7 17/12/2015 Call 0.010 4.360 4.360 0.000   0 4.250
GPTI37 17/12/2015 Call 3.000 1.480 1.480 0.000   0 1.370
GPTI47 17/12/2015 Put 3.000 0.010 0.010 0.000   0 0.015
GPTGQ7 17/12/2015 Call 3.200 1.280 1.280 0.000   0 1.175
GPTGR7 17/12/2015 Put 3.200 0.020 0.020 0.000   0 0.025
GPTGO7 17/12/2015 Call 3.400 1.080 1.080 0.000   0 0.975
GPTGP7 17/12/2015 Put 3.400 0.035 0.035 0.000   0 0.035
GPTGM7 17/12/2015 Call 3.600 0.880 0.880 0.000   0 0.775
GPTGN7 17/12/2015 Put 3.600 0.050 0.050 0.000   0 0.055
GPTQJ7 17/12/2015 Call 3.700 0.780 0.780 0.000   0 0.675
GPTQK7 17/12/2015 Put 3.700 0.065 0.065 0.000   0 0.070
GPTG47 17/12/2015 Call 3.800 0.685 0.685 0.000   0 0.580
GPTG57 17/12/2015 Put 3.800 0.080 0.080 0.000   0 0.090
GPTQH7 17/12/2015 Call 3.900 0.595 0.595 0.000   0 0.495
GPTQI7 17/12/2015 Put 3.900 0.100 0.100 0.000   0 0.115
GPTG67 17/12/2015 Call 4.000 0.510 0.510 0.000   0 0.420
GPTG77 17/12/2015 Put 4.000 0.120 0.120 0.000   0 0.145
GPTQF7 17/12/2015 Call 4.100 0.440 0.440 0.000   0 0.355
GPTQG7 17/12/2015 Put 4.100 0.150 0.150 0.000   0 0.185
GPTGU7 17/12/2015 Call 4.200 0.375 0.375 0.000   90 0.295
GPTGV7 17/12/2015 Put 4.200 0.185 0.185 0.000   0 0.225
GPTQD7 17/12/2015 Call 4.300 0.315 0.315 0.000   0 0.245
GPTQE7 17/12/2015 Put 4.300 0.225 0.225 0.000   0 0.275
GPTGS7 17/12/2015 Call 4.400 0.260 0.260 0.000   0 0.195
GPTGT7 17/12/2015 Put 4.400 0.270 0.270 0.000   0 0.330
GPTQN7 17/12/2015 Call 4.500 0.210 0.210 0.000   0 0.155
GPTQO7 17/12/2015 Put 4.500 0.325 0.325 0.000   0 0.385
GPTG87 17/12/2015 Call 4.600 0.170 0.170 0.000   0 0.120
GPTG97 17/12/2015 Put 4.600 0.385 0.385 0.000   0 0.450
GPTQL7 17/12/2015 Call 4.700 0.135 0.135 0.000   0 0.090
GPTQM7 17/12/2015 Put 4.700 0.455 0.455 0.000   0 0.525
GPTGK7 17/12/2015 Call 4.800 0.100 0.100 0.000   0 0.065
GPTGL7 17/12/2015 Put 4.800 0.525 0.525 0.000   0 0.605
GPTQP7 17/12/2015 Call 4.900 0.080 0.080 0.000   0 0.050
GPTQQ7 17/12/2015 Put 4.900 0.605 0.605 0.000   0 0.690
GPTJG7 17/12/2015 Call 5.000 0.060 0.060 0.000   0 0.035
GPTJH7 17/12/2015 Put 5.000 0.690 0.690 0.000   0 0.785
GPTRU7 17/12/2015 Call 5.250 0.030 0.030 0.000      
GPTRV7 17/12/2015 Put 5.250 0.920 0.920 0.000      
GPTQ97 17/12/2015 Call 5.500 0.015 0.015 0.000   0 0.007
GPTQA7 17/12/2015 Put 5.500 1.165 1.165 0.000   0 1.270
GPTLB7 23/03/2016 Call 3.000 1.480 1.480 0.000   0 1.370
GPTLC7 23/03/2016 Put 3.000 0.002 0.002 0.000   0 0.003
GPTL57 23/03/2016 Call 3.200 1.280 1.280 0.000   0 1.170
GPTL67 23/03/2016 Put 3.200 0.006 0.006 0.000   0 0.009
GPTL37 23/03/2016 Call 3.400 1.080 1.080 0.000   0 0.970
GPTL47 23/03/2016 Put 3.400 0.015 0.015 0.000   0 0.025
GPTLH7 23/03/2016 Call 3.600 0.880 0.880 0.000   0 0.770
GPTLI7 23/03/2016 Put 3.600 0.035 0.035 0.000   0 0.050
GPTLJ7 23/03/2016 Call 3.800 0.680 0.680 0.000   0 0.570
GPTLK7 23/03/2016 Put 3.800 0.075 0.075 0.000   0 0.100
GPTL97 23/03/2016 Call 4.000 0.480 0.480 0.000   0 0.390
GPTLA7 23/03/2016 Put 4.000 0.130 0.130 0.000   0 0.170
GPTLD7 23/03/2016 Call 4.200 0.335 0.335 0.000   0 0.265
GPTLE7 23/03/2016 Put 4.200 0.215 0.215 0.000   0 0.265
GPTLF7 23/03/2016 Call 4.400 0.225 0.225 0.000   0 0.175
GPTLG7 23/03/2016 Put 4.400 0.320 0.320 0.000   0 0.385
GPTL77 23/03/2016 Call 4.600 0.150 0.150 0.000   0 0.110
GPTL87 23/03/2016 Put 4.600 0.450 0.450 0.000   0 0.530
GPTLO7 23/03/2016 Call 4.800 0.095 0.095 0.000   0 0.065
GPTLP7 23/03/2016 Put 4.800 0.600 0.600 0.000   0 0.690
GPTMV7 23/03/2016 Call 5.000 0.055 0.055 0.000   0 0.040
GPTMW7 23/03/2016 Put 5.000 0.765 0.765 0.000   0 0.860
GPTQB7 23/03/2016 Call 5.500 0.015 0.015 0.000   0 0.009
GPTQC7 23/03/2016 Put 5.500 1.215 1.215 0.000   0 1.320
GPTQT7 23/06/2016 Call 3.600 0.880 0.880 0.000   0 0.770
GPTQU7 23/06/2016 Put 3.600 0.060 0.060 0.000   0 0.080
GPTR67 23/06/2016 Call 3.800 0.680 0.680 0.000   0 0.570
GPTR77 23/06/2016 Put 3.800 0.105 0.105 0.000   0 0.135
GPTQZ7 23/06/2016 Call 4.000 0.495 0.495 0.000   0 0.415
GPTR17 23/06/2016 Put 4.000 0.170 0.170 0.000   0 0.210
GPTQV7 23/06/2016 Call 4.200 0.370 0.370 0.000   0 0.305
GPTQW7 23/06/2016 Put 4.200 0.255 0.255 0.000   0 0.305
GPTR87 23/06/2016 Call 4.400 0.270 0.270 0.000   0 0.215
GPTR97 23/06/2016 Put 4.400 0.365 0.365 0.000   0 0.425
GPTQX7 23/06/2016 Call 4.600 0.190 0.190 0.000   0 0.150
GPTQY7 23/06/2016 Put 4.600 0.490 0.490 0.000   0 0.565
GPTR47 23/06/2016 Call 4.800 0.135 0.135 0.000   0 0.105
GPTR57 23/06/2016 Put 4.800 0.635 0.635 0.000   0 0.715
GPTR27 23/06/2016 Call 5.000 0.090 0.090 0.000   0 0.070
GPTR37 23/06/2016 Put 5.000 0.790 0.790 0.000   0 0.880
GPTQR7 23/06/2016 Call 5.500 0.035 0.035 0.000   0 0.025
GPTQS7 23/06/2016 Put 5.500 1.230 1.230 0.000   0 1.330

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.