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 5.420 Down -0.020 5.410 5.420 5.440 5.440 5.380 2,635,812 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTCK8 23/06/2016 Call 0.010 5.400 5.400 0.000   0 5.435
GPTSF7 23/06/2016 Call 3.400 2.010 2.010 0.000   0 2.045
GPTSG7 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYW7 23/06/2016 Call 3.500 1.910 1.910 0.000   0 1.945
GPTYV7 23/06/2016 Put 3.500 0.000 0.000 0.000   0 0.000
GPTQT7 23/06/2016 Call 3.600 1.810 1.810 0.000   0 1.845
GPTQU7 23/06/2016 Put 3.600 0.000 0.000 0.000   533 0.000
GPTYX7 23/06/2016 Call 3.700 1.710 1.710 0.000   0 1.745
GPTYZ7 23/06/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTR67 23/06/2016 Call 3.800 1.610 1.610 0.000   0 1.645
GPTR77 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBO8 23/06/2016 Call 3.900 1.510 1.510 0.000   0 1.545
GPTBP8 23/06/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTQZ7 23/06/2016 Call 4.000 1.410 1.410 0.000   0 1.445
GPTR17 23/06/2016 Put 4.000 0.000 0.000 0.000   0 0.000
GPTBU8 23/06/2016 Call 4.100 1.310 1.310 0.000   0 1.345
GPTBV8 23/06/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTQV7 23/06/2016 Call 4.200 1.210 1.210 0.000   0 1.245
GPTQW7 23/06/2016 Put 4.200 0.000 0.000 0.000   0 0.000
GPTBL8 23/06/2016 Call 4.300 1.065 1.180 0.000   0 1.145
GPTBM8 23/06/2016 Put 4.300 0.000 0.000 0.000   0 0.000
GPTR87 23/06/2016 Call 4.400 0.965 1.080 0.000   0 1.045
GPTR97 23/06/2016 Put 4.400 0.000 0.000 0.000   537 0.000
GPTBJ8 23/06/2016 Call 4.500 0.865 0.980 0.000   0 0.945
GPTBK8 23/06/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GPTQX7 23/06/2016 Call 4.600 0.765 0.880 0.000   0 0.845
GPTQY7 23/06/2016 Put 4.600 0.000 0.000 0.000   0 0.000
GPTBS8 23/06/2016 Call 4.700 0.670 0.780 0.000   115 0.745
GPTBT8 23/06/2016 Put 4.700 0.000 0.000 0.000   1,350 0.001
GPTR47 23/06/2016 Call 4.800 0.575 0.675 0.000   900 0.645
GPTR57 23/06/2016 Put 4.800 0.000 0.035 0.000   500 0.002
GPTBQ8 23/06/2016 Call 4.900 0.475 0.575 0.000   2,070 0.550
GPTBR8 23/06/2016 Put 4.900 0.002 0.002 0.000   40 0.004
GPTR27 23/06/2016 Call 5.000 0.385 0.480 0.000   593 0.455
GPTR37 23/06/2016 Put 5.000 0.006 0.006 0.000   0 0.008
GPTBH8 23/06/2016 Call 5.250 0.185 0.235 0.000   5,001 0.235
GPTBI8 23/06/2016 Put 5.250 0.030 0.065 0.000   340 0.040
GPTRL8 23/06/2016 Call 5.260 0.180 0.240 0.000   0 0.230
GPTRK8 23/06/2016 Put 5.260 0.020 0.070 0.000   0 0.045
GPTQR7 23/06/2016 Call 5.500 0.040 0.080 0.000   470 0.085
GPTQS7 23/06/2016 Put 5.500 0.125 0.165 0.000   0 0.140
GPTCN8 23/06/2016 Call 5.750 0.000 0.035 0.000   0 0.020
GPTCO8 23/06/2016 Put 5.750 0.305 0.380 0.000   0 0.320
GPTSD7 23/06/2016 Call 6.000 0.001 0.001 0.000   0 0.002
GPTSE7 23/06/2016 Put 6.000 0.535 0.635 0.000   0 0.560
GPTIK8 23/06/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTIL8 23/06/2016 Put 6.250 0.780 0.890 0.000   0 0.810
GPTUC7 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUD7 23/06/2016 Put 6.500 1.030 1.140 0.000   0 1.060
GPTNQ8 23/06/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNR8 23/06/2016 Put 6.750 1.345 1.345 0.000   0 1.310
GPTSK8 23/06/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSL8 23/06/2016 Put 7.000 1.595 1.595 0.000   0 1.560
GPTT18 23/06/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTT28 23/06/2016 Put 7.250 1.845 1.845 0.000   0 1.810
GPTN38 28/07/2016 Call 0.010 5.290 5.290 0.000   0 5.325
GPTNY8 28/07/2016 Call 4.100 1.310 1.310 0.000   0 1.345
GPTNZ8 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTMC8 28/07/2016 Call 4.200 1.210 1.210 0.000   0 1.245
GPTMD8 28/07/2016 Put 4.200 0.001 0.001 0.000   0 0.001
GPTMW8 28/07/2016 Call 4.300 1.065 1.180 0.000   0 1.145
GPTMX8 28/07/2016 Put 4.300 0.001 0.001 0.000   0 0.001
GPTM88 28/07/2016 Call 4.400 0.965 1.080 0.000   0 1.045
GPTM98 28/07/2016 Put 4.400 0.003 0.003 0.000   0 0.002
GPTMS8 28/07/2016 Call 4.500 0.865 0.980 0.000   0 0.945
GPTMT8 28/07/2016 Put 4.500 0.005 0.005 0.000   50 0.005
GPTMA8 28/07/2016 Call 4.600 0.765 0.880 0.000   0 0.845
GPTMB8 28/07/2016 Put 4.600 0.010 0.010 0.000   0 0.008
GPTMU8 28/07/2016 Call 4.700 0.670 0.780 0.000   0 0.745
GPTMV8 28/07/2016 Put 4.700 0.000 0.050 0.000   0 0.015
GPTMG8 28/07/2016 Call 4.800 0.575 0.675 0.000   0 0.650
GPTMH8 28/07/2016 Put 4.800 0.030 0.030 0.000   0 0.025
GPTMQ8 28/07/2016 Call 4.900 0.480 0.580 0.000   0 0.550
GPTMR8 28/07/2016 Put 4.900 0.030 0.055 0.000   0 0.035
GPTME8 28/07/2016 Call 5.000 0.390 0.485 0.000   2,250 0.455
GPTMF8 28/07/2016 Put 5.000 0.045 0.075 0.000   0 0.055
GPTMM8 28/07/2016 Call 5.250 0.210 0.250 0.000   520 0.245
GPTMN8 28/07/2016 Put 5.250 0.120 0.160 0.000   300 0.130
GPTN18 28/07/2016 Call 5.500 0.080 0.110 0.000   0 0.110
GPTN28 28/07/2016 Put 5.500 0.260 0.300 0.000   0 0.265
GPTMK8 28/07/2016 Call 5.750 0.025 0.050 0.000   100 0.040
GPTML8 28/07/2016 Put 5.750 0.430 0.520 0.000   0 0.455
GPTMI8 28/07/2016 Call 6.000 0.000 0.040 0.000   0 0.015
GPTMJ8 28/07/2016 Put 6.000 0.645 0.760 0.000   0 0.680
GPTMO8 28/07/2016 Call 6.250 0.003 0.003 0.000   0 0.003
GPTMP8 28/07/2016 Put 6.250 0.890 1.005 0.000   0 0.920
GPTMY8 28/07/2016 Call 6.500 0.001 0.001 0.000   0 0.001
GPTMZ8 28/07/2016 Put 6.500 1.140 1.250 0.000   0 1.170
GPTNS8 28/07/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNT8 28/07/2016 Put 6.750 1.455 1.455 0.000   0 1.420
GPTSM8 28/07/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSN8 28/07/2016 Put 7.000 1.705 1.705 0.000   0 1.670
GPTT38 28/07/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTT48 28/07/2016 Put 7.250 1.955 1.955 0.000   0 1.920
GPTQ68 25/08/2016 Call 0.010 5.300 5.300 0.000   0 5.335
GPTQ98 25/08/2016 Call 4.100 1.310 1.310 0.000   0 1.345
GPTQA8 25/08/2016 Put 4.100 0.002 0.002 0.000   0 0.001
GPTQ78 25/08/2016 Call 4.200 1.215 1.215 0.000   0 1.245
GPTQ88 25/08/2016 Put 4.200 0.004 0.004 0.000   0 0.003
GPTPV8 25/08/2016 Call 4.300 1.115 1.115 0.000   0 1.145
GPTPW8 25/08/2016 Put 4.300 0.007 0.007 0.000   0 0.005
GPTP38 25/08/2016 Call 4.400 1.015 1.015 0.000   0 1.045
GPTP48 25/08/2016 Put 4.400 0.010 0.010 0.000   0 0.008
GPTPX8 25/08/2016 Call 4.500 0.915 0.915 0.000   0 0.945
GPTPY8 25/08/2016 Put 4.500 0.015 0.015 0.000   0 0.015
GPTP18 25/08/2016 Call 4.600 0.770 0.880 0.000   0 0.850
GPTP28 25/08/2016 Put 4.600 0.010 0.050 0.000   0 0.020
GPTPZ8 25/08/2016 Call 4.700 0.670 0.785 0.000   0 0.750
GPTQ18 25/08/2016 Put 4.700 0.020 0.055 0.000   0 0.030
GPTPL8 25/08/2016 Call 4.800 0.580 0.680 0.000   0 0.650
GPTPM8 25/08/2016 Put 4.800 0.050 0.050 0.000   300 0.045
GPTQ48 25/08/2016 Call 4.900 0.490 0.585 0.000   245 0.555
GPTQ58 25/08/2016 Put 4.900 0.045 0.090 0.000   0 0.060
GPTP98 25/08/2016 Call 5.000 0.420 0.470 0.000   0 0.465
GPTPK8 25/08/2016 Put 5.000 0.070 0.110 0.000   0 0.085
GPTPR8 25/08/2016 Call 5.250 0.235 0.280 0.000   0 0.275
GPTPS8 25/08/2016 Put 5.250 0.155 0.195 0.000   0 0.165
GPTQ28 25/08/2016 Call 5.500 0.105 0.145 0.000   0 0.145
GPTQ38 25/08/2016 Put 5.500 0.290 0.345 0.000   0 0.295
GPTPP8 25/08/2016 Call 5.750 0.040 0.075 0.000   0 0.065
GPTPQ8 25/08/2016 Put 5.750 0.475 0.520 0.000   0 0.475
GPTP78 25/08/2016 Call 6.000 0.025 0.025 0.000   0 0.030
GPTP88 25/08/2016 Put 6.000 0.655 0.765 0.000   0 0.690
GPTPT8 25/08/2016 Call 6.250 0.008 0.008 0.000   0 0.010
GPTPU8 25/08/2016 Put 6.250 0.895 1.005 0.000   0 0.925
GPTPN8 25/08/2016 Call 6.500 0.003 0.003 0.000   0 0.004
GPTPO8 25/08/2016 Put 6.500 1.140 1.255 0.000   0 1.170
GPTP58 25/08/2016 Call 6.750 0.001 0.001 0.000   0 0.001
GPTP68 25/08/2016 Put 6.750 1.455 1.455 0.000   0 1.420
GPTSO8 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSP8 25/08/2016 Put 7.000 1.705 1.705 0.000   0 1.670
GPTT58 25/08/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTT68 25/08/2016 Put 7.250 1.955 1.955 0.000   0 1.920
GPTGV8 29/09/2016 Call 0.010 5.310 5.310 0.000   0 5.345
GPTBF8 29/09/2016 Call 3.400 2.010 2.010 0.000   0 2.045
GPTBG8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYF7 29/09/2016 Call 3.600 1.810 1.810 0.000   0 1.845
GPTYG7 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTI18 29/09/2016 Call 3.700 1.710 1.710 0.000   0 1.745
GPTI28 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTX47 29/09/2016 Call 3.800 1.610 1.610 0.000   0 1.645
GPTX57 29/09/2016 Put 3.800 0.001 0.001 0.000   0 0.001
GPTFS8 29/09/2016 Call 3.900 1.510 1.510 0.000   0 1.545
GPTFT8 29/09/2016 Put 3.900 0.002 0.002 0.000   0 0.002
GPTWT7 29/09/2016 Call 4.000 1.410 1.410 0.000   0 1.445
GPTWU7 29/09/2016 Put 4.000 0.003 0.003 0.000   0 0.003
GPTFO8 29/09/2016 Call 4.100 1.315 1.315 0.000   0 1.345
GPTFP8 29/09/2016 Put 4.100 0.005 0.005 0.000   0 0.005
GPTX27 29/09/2016 Call 4.200 1.215 1.215 0.000   0 1.250
GPTX37 29/09/2016 Put 4.200 0.008 0.008 0.000   0 0.008
GPTFQ8 29/09/2016 Call 4.300 1.115 1.115 0.000   0 1.150
GPTFR8 29/09/2016 Put 4.300 0.015 0.015 0.000   0 0.010
GPTWZ7 29/09/2016 Call 4.400 1.015 1.015 0.000   0 1.050
GPTX17 29/09/2016 Put 4.400 0.020 0.020 0.000   300 0.020
GPTFU8 29/09/2016 Call 4.500 0.915 0.915 0.000   0 0.950
GPTFV8 29/09/2016 Put 4.500 0.030 0.030 0.000   88 0.025
GPTWX7 29/09/2016 Call 4.600 0.765 0.885 0.000   0 0.855
GPTWY7 29/09/2016 Put 4.600 0.025 0.070 0.000   0 0.040
GPTFY8 29/09/2016 Call 4.700 0.670 0.790 0.000   0 0.760
GPTFZ8 29/09/2016 Put 4.700 0.040 0.080 0.000   48 0.050
GPTWV7 29/09/2016 Call 4.800 0.590 0.690 0.000   500 0.665
GPTWW7 29/09/2016 Put 4.800 0.055 0.090 0.000   1,300 0.065
GPTFW8 29/09/2016 Call 4.900 0.520 0.565 0.000   0 0.575
GPTFX8 29/09/2016 Put 4.900 0.075 0.120 0.000   0 0.090
GPTWR7 29/09/2016 Call 5.000 0.440 0.485 0.000   0 0.495
GPTWS7 29/09/2016 Put 5.000 0.100 0.145 0.000   0 0.115
GPTG18 29/09/2016 Call 5.250 0.260 0.315 0.000   843 0.315
GPTG28 29/09/2016 Put 5.250 0.190 0.235 0.000   0 0.200
GPTX67 29/09/2016 Call 5.500 0.145 0.185 0.000   1,100 0.190
GPTX77 29/09/2016 Put 5.500 0.325 0.370 0.000   0 0.320
GPTGY8 29/09/2016 Call 5.750 0.070 0.105 0.000   0 0.105
GPTGZ8 29/09/2016 Put 5.750 0.500 0.545 0.000   0 0.485
GPTX87 29/09/2016 Call 6.000 0.030 0.060 0.000   0 0.055
GPTX97 29/09/2016 Put 6.000 0.660 0.780 0.000   0 0.690
GPTIM8 29/09/2016 Call 6.250 0.020 0.020 0.000   0 0.025
GPTIN8 29/09/2016 Put 6.250 0.890 1.010 0.000   0 0.925
GPTXB7 29/09/2016 Call 6.500 0.009 0.009 0.000   0 0.010
GPTXC7 29/09/2016 Put 6.500 1.135 1.255 0.000   0 1.170
GPTNU8 29/09/2016 Call 6.750 0.003 0.003 0.000   0 0.005
GPTNV8 29/09/2016 Put 6.750 1.455 1.455 0.000   0 1.420
GPTSQ8 29/09/2016 Call 7.000 0.001 0.001 0.000   0 0.002
GPTSR8 29/09/2016 Put 7.000 1.705 1.705 0.000   0 1.670
GPTT78 29/09/2016 Call 7.250 0.001 0.001 0.000   0 0.001
GPTT88 29/09/2016 Put 7.250 1.955 1.955 0.000   0 1.920
GPTSH8 27/10/2016 Call 0.010 5.320 5.320 0.000   0 5.355
GPTS18 27/10/2016 Call 4.300 1.110 1.110 0.000   0 1.145
GPTS28 27/10/2016 Put 4.300 0.025 0.025 0.000   0 0.020
GPTS78 27/10/2016 Call 4.400 1.010 1.010 0.000   0 1.045
GPTS88 27/10/2016 Put 4.400 0.035 0.035 0.000   0 0.030
GPTRU8 27/10/2016 Call 4.500 0.915 0.915 0.000   0 0.945
GPTRV8 27/10/2016 Put 4.500 0.045 0.045 0.000   0 0.040
GPTSB8 27/10/2016 Call 4.600 0.815 0.815 0.000   0 0.850
GPTSC8 27/10/2016 Put 4.600 0.060 0.060 0.000   0 0.050
GPTRS8 27/10/2016 Call 4.700 0.720 0.720 0.000   0 0.750
GPTRT8 27/10/2016 Put 4.700 0.075 0.075 0.000   0 0.070
GPTSD8 27/10/2016 Call 4.800 0.630 0.630 0.000   0 0.660
GPTSE8 27/10/2016 Put 4.800 0.095 0.095 0.000   0 0.090
GPTRQ8 27/10/2016 Call 4.900 0.545 0.545 0.000   0 0.575
GPTRR8 27/10/2016 Put 4.900 0.120 0.120 0.000   0 0.115
GPTS98 27/10/2016 Call 5.000 0.470 0.470 0.000   245 0.495
GPTSA8 27/10/2016 Put 5.000 0.150 0.150 0.000   114 0.145
GPTS58 27/10/2016 Call 5.250 0.315 0.315 0.000   0 0.330
GPTS68 27/10/2016 Put 5.250 0.250 0.250 0.000   0 0.240
GPTRM8 27/10/2016 Call 5.500 0.200 0.200 0.000   63 0.215
GPTRN8 27/10/2016 Put 5.500 0.385 0.385 0.000   0 0.370
GPTRY8 27/10/2016 Call 5.750 0.120 0.120 0.000   0 0.130
GPTRZ8 27/10/2016 Put 5.750 0.555 0.555 0.000   0 0.535
GPTSF8 27/10/2016 Call 6.000 0.070 0.070 0.000   0 0.075
GPTSG8 27/10/2016 Put 6.000 0.755 0.755 0.000   0 0.730
GPTS38 27/10/2016 Call 6.250 0.040 0.040 0.000   0 0.040
GPTS48 27/10/2016 Put 6.250 0.975 0.975 0.000   0 0.945
GPTRO8 27/10/2016 Call 6.500 0.020 0.020 0.000   0 0.020
GPTRP8 27/10/2016 Put 6.500 1.210 1.210 0.000   0 1.180
GPTRW8 27/10/2016 Call 6.750 0.010 0.010 0.000   0 0.010
GPTRX8 27/10/2016 Put 6.750 1.455 1.455 0.000   0 1.420
GPTSS8 27/10/2016 Call 7.000 0.005 0.005 0.000   0 0.005
GPTST8 27/10/2016 Put 7.000 1.705 1.705 0.000   0 1.670
GPTT98 27/10/2016 Call 7.250 0.002 0.002 0.000   0 0.002
GPTTA8 27/10/2016 Put 7.250 1.955 1.955 0.000   0 1.920
GPTUA8 24/11/2016 Call 0.010 5.330 5.330 0.000   0 5.365
GPTTH8 24/11/2016 Call 4.500 0.915 0.915 0.000   0 0.950
GPTTI8 24/11/2016 Put 4.500 0.060 0.060 0.000   0 0.055
GPTTV8 24/11/2016 Call 4.600 0.820 0.820 0.000   0 0.855
GPTTW8 24/11/2016 Put 4.600 0.075 0.075 0.000   0 0.070
GPTTF8 24/11/2016 Call 4.700 0.730 0.730 0.000   0 0.765
GPTTG8 24/11/2016 Put 4.700 0.095 0.095 0.000   0 0.085
GPTTR8 24/11/2016 Call 4.800 0.645 0.645 0.000   0 0.680
GPTTS8 24/11/2016 Put 4.800 0.115 0.115 0.000   0 0.110
GPTU48 24/11/2016 Call 4.900 0.570 0.570 0.000   0 0.595
GPTU58 24/11/2016 Put 4.900 0.140 0.140 0.000   0 0.135
GPTTT8 24/11/2016 Call 5.000 0.495 0.495 0.000   0 0.525
GPTTU8 24/11/2016 Put 5.000 0.175 0.175 0.000   0 0.165
GPTU28 24/11/2016 Call 5.250 0.345 0.345 0.000   0 0.365
GPTU38 24/11/2016 Put 5.250 0.275 0.275 0.000   0 0.265
GPTTD8 24/11/2016 Call 5.500 0.230 0.230 0.000   0 0.245
GPTTE8 24/11/2016 Put 5.500 0.410 0.410 0.000   0 0.395
GPTTL8 24/11/2016 Call 5.750 0.145 0.145 0.000   0 0.160
GPTTM8 24/11/2016 Put 5.750 0.575 0.575 0.000   0 0.555
GPTTP8 24/11/2016 Call 6.000 0.090 0.090 0.000   0 0.100
GPTTQ8 24/11/2016 Put 6.000 0.770 0.770 0.000   0 0.745
GPTTZ8 24/11/2016 Call 6.250 0.055 0.055 0.000   0 0.060
GPTU18 24/11/2016 Put 6.250 0.985 0.985 0.000   0 0.960
GPTTJ8 24/11/2016 Call 6.500 0.030 0.030 0.000   0 0.035
GPTTK8 24/11/2016 Put 6.500 1.215 1.215 0.000   0 1.185
GPTTN8 24/11/2016 Call 6.750 0.020 0.020 0.000   0 0.020
GPTTO8 24/11/2016 Put 6.750 1.460 1.460 0.000   0 1.425
GPTTX8 24/11/2016 Call 7.000 0.010 0.010 0.000   0 0.010
GPTTY8 24/11/2016 Put 7.000 1.705 1.705 0.000   0 1.670
GPTTB8 24/11/2016 Call 7.250 0.005 0.005 0.000   0 0.006
GPTTC8 24/11/2016 Put 7.250 1.955 1.955 0.000   0 1.920
GPTLT8 22/12/2016 Call 0.010 5.340 5.340 0.000   0 5.375
GPTCL8 22/12/2016 Call 3.400 2.010 2.010 0.000   0 2.045
GPTCM8 22/12/2016 Put 3.400 0.001 0.001 0.000   0 0.001
GPTC98 22/12/2016 Call 3.600 1.810 1.810 0.000   0 1.845
GPTCF8 22/12/2016 Put 3.600 0.003 0.003 0.000   0 0.003
GPTCG8 22/12/2016 Call 3.800 1.610 1.610 0.000   0 1.645
GPTCH8 22/12/2016 Put 3.800 0.008 0.008 0.000   0 0.007
GPTM68 22/12/2016 Call 3.900 1.510 1.510 0.000   0 1.550
GPTM78 22/12/2016 Put 3.900 0.010 0.010 0.000   0 0.010
GPTCI8 22/12/2016 Call 4.000 1.415 1.415 0.000   0 1.450
GPTCJ8 22/12/2016 Put 4.000 0.015 0.015 0.000   30 0.015
GPTL78 22/12/2016 Call 4.100 1.315 1.315 0.000   0 1.350
GPTL88 22/12/2016 Put 4.100 0.020 0.020 0.000   0 0.020
GPTC78 22/12/2016 Call 4.200 1.215 1.215 0.000   0 1.250
GPTC88 22/12/2016 Put 4.200 0.030 0.030 0.000   0 0.030
GPTL58 22/12/2016 Call 4.300 1.120 1.120 0.000   0 1.155
GPTL68 22/12/2016 Put 4.300 0.040 0.040 0.000   0 0.040
GPTC38 22/12/2016 Call 4.400 1.025 1.025 0.000   0 1.055
GPTC48 22/12/2016 Put 4.400 0.055 0.055 0.000   0 0.050
GPTKY8 22/12/2016 Call 4.500 0.930 0.930 0.000   0 0.965
GPTKZ8 22/12/2016 Put 4.500 0.065 0.065 0.000   0 0.065
GPTC58 22/12/2016 Call 4.600 0.840 0.840 0.000   90 0.870
GPTC68 22/12/2016 Put 4.600 0.085 0.085 0.000   0 0.080
GPTL18 22/12/2016 Call 4.700 0.755 0.755 0.000   0 0.785
GPTL28 22/12/2016 Put 4.700 0.105 0.105 0.000   0 0.100
GPTC18 22/12/2016 Call 4.800 0.670 0.670 0.000   1,200 0.700
GPTC28 22/12/2016 Put 4.800 0.125 0.125 0.000   0 0.120
GPTL38 22/12/2016 Call 4.900 0.595 0.595 0.000   700 0.625
GPTL48 22/12/2016 Put 4.900 0.150 0.150 0.000   0 0.145
GPTBY8 22/12/2016 Call 5.000 0.520 0.520 0.000   150 0.550
GPTBZ8 22/12/2016 Put 5.000 0.180 0.180 0.000   0 0.175
GPTL98 22/12/2016 Call 5.250 0.365 0.365 0.000   600 0.395
GPTLA8 22/12/2016 Put 5.250 0.275 0.275 0.000   0 0.275
GPTBW8 22/12/2016 Call 5.500 0.245 0.245 0.000   0 0.270
GPTBX8 22/12/2016 Put 5.500 0.400 0.400 0.000   0 0.395
GPTKW8 22/12/2016 Call 5.750 0.155 0.155 0.000   0 0.175
GPTKX8 22/12/2016 Put 5.750 0.560 0.560 0.000   0 0.550
GPTCP8 22/12/2016 Call 6.000 0.095 0.095 0.000   0 0.105
GPTCQ8 22/12/2016 Put 6.000 0.755 0.755 0.000   0 0.735
GPTKU8 22/12/2016 Call 6.250 0.055 0.055 0.000   0 0.065
GPTKV8 22/12/2016 Put 6.250 0.970 0.970 0.000   0 0.945
GPTE68 22/12/2016 Call 6.500 0.030 0.030 0.000   0 0.035
GPTE78 22/12/2016 Put 6.500 1.210 1.210 0.000   0 1.180
GPTNW8 22/12/2016 Call 6.750 0.015 0.015 0.000   0 0.020
GPTNX8 22/12/2016 Put 6.750 1.455 1.455 0.000   0 1.425
GPTSU8 22/12/2016 Call 7.000 0.008 0.008 0.000   0 0.010
GPTSV8 22/12/2016 Put 7.000 1.705 1.705 0.000   0 1.670
GPTU68 22/12/2016 Call 7.250 0.004 0.004 0.000   0 0.005
GPTU78 22/12/2016 Put 7.250 1.950 1.950 0.000   0 1.920
GPTR88 30/03/2017 Call 0.010 5.240 5.240 0.000   0 5.275
GPTG58 30/03/2017 Call 3.600 1.810 1.810 0.000   0 1.845
GPTG68 30/03/2017 Put 3.600 0.020 0.020 0.000   0 0.015
GPTG38 30/03/2017 Call 3.800 1.610 1.610 0.000   0 1.645
GPTG48 30/03/2017 Put 3.800 0.030 0.030 0.000   0 0.025
GPTGT8 30/03/2017 Call 4.000 1.415 1.415 0.000   0 1.450
GPTGU8 30/03/2017 Put 4.000 0.050 0.050 0.000   0 0.045
GPTRG8 30/03/2017 Call 4.100 1.315 1.315 0.000   0 1.350
GPTRH8 30/03/2017 Put 4.100 0.065 0.065 0.000   0 0.055
GPTGR8 30/03/2017 Call 4.200 1.215 1.215 0.000   0 1.250
GPTGS8 30/03/2017 Put 4.200 0.075 0.075 0.000   0 0.070
GPTQD8 30/03/2017 Call 4.300 1.120 1.120 0.000   0 1.155
GPTQE8 30/03/2017 Put 4.300 0.090 0.090 0.000   372 0.080
GPTGP8 30/03/2017 Call 4.400 1.025 1.025 0.000   0 1.060
GPTGQ8 30/03/2017 Put 4.400 0.105 0.105 0.000   0 0.095
GPTQH8 30/03/2017 Call 4.500 0.935 0.935 0.000   0 0.970
GPTQI8 30/03/2017 Put 4.500 0.125 0.125 0.000   254 0.115
GPTGL8 30/03/2017 Call 4.600 0.845 0.845 0.000   180 0.880
GPTGM8 30/03/2017 Put 4.600 0.145 0.145 0.000   0 0.135
GPTQF8 30/03/2017 Call 4.700 0.765 0.765 0.000   0 0.795
GPTQG8 30/03/2017 Put 4.700 0.170 0.170 0.000   0 0.160
GPTG78 30/03/2017 Call 4.800 0.685 0.685 0.000   0 0.715
GPTG88 30/03/2017 Put 4.800 0.195 0.195 0.000   0 0.185
GPTQJ8 30/03/2017 Call 4.900 0.610 0.610 0.000   0 0.640
GPTQK8 30/03/2017 Put 4.900 0.230 0.230 0.000   0 0.215
GPTG98 30/03/2017 Call 5.000 0.540 0.540 0.000   600 0.570
GPTGK8 30/03/2017 Put 5.000 0.265 0.265 0.000   0 0.250
GPTQL8 30/03/2017 Call 5.250 0.395 0.395 0.000   300 0.420
GPTQM8 30/03/2017 Put 5.250 0.375 0.375 0.000   0 0.360
GPTGN8 30/03/2017 Call 5.500 0.275 0.275 0.000   0 0.300
GPTGO8 30/03/2017 Put 5.500 0.510 0.510 0.000   0 0.490
GPTQN8 30/03/2017 Call 5.750 0.185 0.185 0.000   0 0.205
GPTQO8 30/03/2017 Put 5.750 0.675 0.675 0.000   0 0.650
GPTGW8 30/03/2017 Call 6.000 0.125 0.125 0.000   0 0.140
GPTGX8 30/03/2017 Put 6.000 0.865 0.865 0.000   0 0.835
GPTQB8 30/03/2017 Call 6.250 0.080 0.080 0.000   0 0.095
GPTQC8 30/03/2017 Put 6.250 1.070 1.070 0.000   0 1.040
GPTI58 30/03/2017 Call 6.500 0.050 0.050 0.000   0 0.065
GPTI68 30/03/2017 Put 6.500 1.290 1.290 0.000   0 1.265
GPTR98 30/03/2017 Call 6.750 0.030 0.030 0.000   0 0.045
GPTRF8 30/03/2017 Put 6.750 1.525 1.525 0.000   0 1.495
GPTN48 30/03/2017 Call 7.000 0.020 0.020 0.000   0 0.035
GPTN58 30/03/2017 Put 7.000 1.765 1.765 0.000   0 1.740
GPTU88 30/03/2017 Call 7.250 0.010 0.010 0.000   0 0.025
GPTU98 30/03/2017 Put 7.250 2.010 2.010 0.000   0 1.985
GPTM48 29/06/2017 Call 3.800 1.610 1.610 0.000   0 1.645
GPTM58 29/06/2017 Put 3.800 0.020 0.020 0.000   0 0.020
GPTLF8 29/06/2017 Call 4.000 1.410 1.410 0.000   0 1.445
GPTLG8 29/06/2017 Put 4.000 0.035 0.035 0.000   0 0.035
GPTLL8 29/06/2017 Call 4.200 1.210 1.210 0.000   0 1.245
GPTLM8 29/06/2017 Put 4.200 0.065 0.065 0.000   0 0.060
GPTLN8 29/06/2017 Call 4.400 1.015 1.015 0.000   0 1.050
GPTLO8 29/06/2017 Put 4.400 0.105 0.105 0.000   0 0.095
GPTLJ8 29/06/2017 Call 4.600 0.830 0.830 0.000   0 0.860
GPTLK8 29/06/2017 Put 4.600 0.155 0.155 0.000   0 0.150
GPTLD8 29/06/2017 Call 4.800 0.670 0.670 0.000   0 0.700
GPTLE8 29/06/2017 Put 4.800 0.225 0.225 0.000   0 0.215
GPTLH8 29/06/2017 Call 5.000 0.540 0.540 0.000   0 0.560
GPTLI8 29/06/2017 Put 5.000 0.310 0.310 0.000   0 0.295
GPTLR8 29/06/2017 Call 5.500 0.295 0.295 0.000   0 0.310
GPTLS8 29/06/2017 Put 5.500 0.590 0.590 0.000   0 0.570
GPTLP8 29/06/2017 Call 6.000 0.150 0.150 0.000   0 0.160
GPTLQ8 29/06/2017 Put 6.000 0.955 0.955 0.000   0 0.930
GPTLB8 29/06/2017 Call 6.500 0.070 0.070 0.000   0 0.075
GPTLC8 29/06/2017 Put 6.500 1.380 1.380 0.000   0 1.350
GPTN68 29/06/2017 Call 7.000 0.030 0.030 0.000   0 0.035
GPTN78 29/06/2017 Put 7.000 1.835 1.835 0.000   0 1.805
GPTSW8 29/06/2017 Call 7.500 0.015 0.015 0.000   0 0.015
GPTSX8 29/06/2017 Put 7.500 2.310 2.310 0.000   0 2.280
GPTRI8 28/09/2017 Call 4.000 1.410 1.410 0.000   0 1.445
GPTRJ8 28/09/2017 Put 4.000 0.065 0.065 0.000   0 0.060
GPTQV8 28/09/2017 Call 4.200 1.210 1.210 0.000   0 1.245
GPTQW8 28/09/2017 Put 4.200 0.100 0.100 0.000   0 0.095
GPTR28 28/09/2017 Call 4.400 1.015 1.015 0.000   0 1.050
GPTR38 28/09/2017 Put 4.400 0.145 0.145 0.000   0 0.140
GPTQT8 28/09/2017 Call 4.600 0.840 0.840 0.000   0 0.870
GPTQU8 28/09/2017 Put 4.600 0.205 0.205 0.000   0 0.200
GPTQX8 28/09/2017 Call 4.800 0.690 0.690 0.000   0 0.715
GPTQY8 28/09/2017 Put 4.800 0.280 0.280 0.000   0 0.270
GPTQZ8 28/09/2017 Call 5.000 0.565 0.565 0.000   0 0.590
GPTR18 28/09/2017 Put 5.000 0.370 0.370 0.000   0 0.360
GPTQP8 28/09/2017 Call 5.500 0.330 0.330 0.000   0 0.345
GPTQQ8 28/09/2017 Put 5.500 0.655 0.655 0.000   0 0.635
GPTR48 28/09/2017 Call 6.000 0.180 0.180 0.000   0 0.195
GPTR58 28/09/2017 Put 6.000 1.010 1.010 0.000   0 0.985
GPTQR8 28/09/2017 Call 6.500 0.095 0.095 0.000   0 0.105
GPTQS8 28/09/2017 Put 6.500 1.415 1.415 0.000   0 1.390
GPTR68 28/09/2017 Call 7.000 0.050 0.050 0.000   0 0.055
GPTR78 28/09/2017 Put 7.000 1.860 1.860 0.000   0 1.830
GPTSY8 28/09/2017 Call 7.500 0.025 0.025 0.000   0 0.025
GPTSZ8 28/09/2017 Put 7.500 2.325 2.325 0.000   0 2.295

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.