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 5.060 0.000 5.000 5.080 4.960 5.080 4.940 4,848,113 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTSH8 27/10/2016 Call 0.010 5.055 5.055 0.000   0 5.055
GPTY88 27/10/2016 Call 4.100 0.965 0.965 0.000   0 0.965
GPTY98 27/10/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTYA8 27/10/2016 Call 4.200 0.865 0.865 0.000   0 0.865
GPTYB8 27/10/2016 Put 4.200 0.000 0.000 0.000   0 0.000
GPTS18 27/10/2016 Call 4.300 0.765 0.765 0.000   0 0.765
GPTS28 27/10/2016 Put 4.300 0.000 0.000 0.000   0 0.000
GPTS78 27/10/2016 Call 4.400 0.665 0.665 0.000   0 0.665
GPTS88 27/10/2016 Put 4.400 0.000 0.000 0.000   0 0.000
GPTRU8 27/10/2016 Call 4.500 0.565 0.565 0.000   0 0.565
GPTRV8 27/10/2016 Put 4.500 0.002 0.002 0.000   0 0.002
GPTSB8 27/10/2016 Call 4.600 0.470 0.470 0.000   0 0.470
GPTSC8 27/10/2016 Put 4.600 0.004 0.004 0.000   0 0.004
GPTRS8 27/10/2016 Call 4.700 0.375 0.375 0.000   0 0.375
GPTRT8 27/10/2016 Put 4.700 0.010 0.010 0.000   0 0.010
GPTSD8 27/10/2016 Call 4.800 0.290 0.290 0.000   0 0.290
GPTSE8 27/10/2016 Put 4.800 0.020 0.020 0.000   0 0.020
GPTRQ8 27/10/2016 Call 4.900 0.210 0.210 0.000   0 0.210
GPTRR8 27/10/2016 Put 4.900 0.040 0.040 0.000   40 0.040
GPTS98 27/10/2016 Call 5.000 0.140 0.140 0.000   0 0.140
GPTSA8 27/10/2016 Put 5.000 0.070 0.070 0.000   114 0.070
GPTS58 27/10/2016 Call 5.250 0.035 0.035 0.000   500 0.035
GPTS68 27/10/2016 Put 5.250 0.215 0.215 0.000   0 0.215
GPTRM8 27/10/2016 Call 5.500 0.005 0.005 0.000   63 0.005
GPTRN8 27/10/2016 Put 5.500 0.440 0.440 0.000   0 0.440
GPTRY8 27/10/2016 Call 5.750 0.000 0.000 0.000   5,000 0.000
GPTRZ8 27/10/2016 Put 5.750 0.690 0.690 0.000   0 0.690
GPTSF8 27/10/2016 Call 6.000 0.000 0.000 0.000   0 0.000
GPTSG8 27/10/2016 Put 6.000 0.940 0.940 0.000   0 0.940
GPTS38 27/10/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTS48 27/10/2016 Put 6.250 1.190 1.190 0.000   0 1.190
GPTRO8 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTRP8 27/10/2016 Put 6.500 1.440 1.440 0.000   0 1.440
GPTRW8 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTRX8 27/10/2016 Put 6.750 1.690 1.690 0.000   0 1.690
GPTSS8 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTST8 27/10/2016 Put 7.000 1.940 1.940 0.000   0 1.940
GPTT98 27/10/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTTA8 27/10/2016 Put 7.250 2.190 2.190 0.000   0 2.190
GPTVP8 27/10/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVQ8 27/10/2016 Put 7.500 2.440 2.440 0.000   0 2.440
GPTUA8 24/11/2016 Call 0.010 5.060 5.060 0.000   0 5.060
GPTYC8 24/11/2016 Call 4.100 0.970 0.970 0.000   0 0.970
GPTYD8 24/11/2016 Put 4.100 0.001 0.001 0.000   0 0.001
GPTYE8 24/11/2016 Call 4.200 0.870 0.870 0.000   0 0.870
GPTYF8 24/11/2016 Put 4.200 0.002 0.002 0.000   0 0.002
GPTXZ8 24/11/2016 Call 4.300 0.775 0.775 0.000   0 0.775
GPTY18 24/11/2016 Put 4.300 0.004 0.004 0.000   0 0.004
GPTUB8 24/11/2016 Call 4.400 0.680 0.680 0.000   0 0.680
GPTUC8 24/11/2016 Put 4.400 0.007 0.007 0.000   0 0.007
GPTTH8 24/11/2016 Call 4.500 0.585 0.585 0.000   0 0.585
GPTTI8 24/11/2016 Put 4.500 0.015 0.015 0.000   0 0.015
GPTTV8 24/11/2016 Call 4.600 0.490 0.490 0.000   0 0.490
GPTTW8 24/11/2016 Put 4.600 0.020 0.020 0.000   0 0.020
GPTTF8 24/11/2016 Call 4.700 0.405 0.405 0.000   0 0.405
GPTTG8 24/11/2016 Put 4.700 0.035 0.035 0.000   0 0.035
GPTTR8 24/11/2016 Call 4.800 0.325 0.325 0.000   0 0.325
GPTTS8 24/11/2016 Put 4.800 0.055 0.055 0.000   0 0.055
GPTU48 24/11/2016 Call 4.900 0.250 0.250 0.000   0 0.250
GPTU58 24/11/2016 Put 4.900 0.080 0.080 0.000   36 0.080
GPTTT8 24/11/2016 Call 5.000 0.185 0.185 0.000   0 0.185
GPTTU8 24/11/2016 Put 5.000 0.115 0.115 0.000   0 0.115
GPTU28 24/11/2016 Call 5.250 0.075 0.075 0.000   0 0.075
GPTU38 24/11/2016 Put 5.250 0.235 0.235 0.000   40 0.235
GPTTD8 24/11/2016 Call 5.500 0.020 0.020 0.000   0 0.020
GPTTE8 24/11/2016 Put 5.500 0.440 0.440 0.000   300 0.440
GPTTL8 24/11/2016 Call 5.750 0.005 0.005 0.000   0 0.005
GPTTM8 24/11/2016 Put 5.750 0.690 0.690 0.000   0 0.690
GPTTP8 24/11/2016 Call 6.000 0.001 0.001 0.000   0 0.001
GPTTQ8 24/11/2016 Put 6.000 0.940 0.940 0.000   0 0.940
GPTTZ8 24/11/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTU18 24/11/2016 Put 6.250 1.190 1.190 0.000   0 1.190
GPTTJ8 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTTK8 24/11/2016 Put 6.500 1.440 1.440 0.000   0 1.440
GPTTN8 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTTO8 24/11/2016 Put 6.750 1.690 1.690 0.000   0 1.690
GPTTX8 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTTY8 24/11/2016 Put 7.000 1.940 1.940 0.000   0 1.940
GPTTB8 24/11/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTTC8 24/11/2016 Put 7.250 2.190 2.190 0.000   0 2.190
GPTVR8 24/11/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVS8 24/11/2016 Put 7.500 2.440 2.440 0.000   0 2.440
GPTLT8 22/12/2016 Call 0.010 5.070 5.070 0.000   0 5.070
GPTCL8 22/12/2016 Call 3.400 1.675 1.675 0.000   0 1.675
GPTCM8 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTC98 22/12/2016 Call 3.600 1.475 1.475 0.000   0 1.475
GPTCF8 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTCG8 22/12/2016 Call 3.800 1.275 1.275 0.000   0 1.275
GPTCH8 22/12/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTM68 22/12/2016 Call 3.900 1.175 1.175 0.000   0 1.175
GPTM78 22/12/2016 Put 3.900 0.001 0.001 0.000   0 0.001
GPTCI8 22/12/2016 Call 4.000 1.075 1.075 0.000   0 1.075
GPTCJ8 22/12/2016 Put 4.000 0.001 0.001 0.000   30 0.001
GPTL78 22/12/2016 Call 4.100 0.980 0.980 0.000   0 0.980
GPTL88 22/12/2016 Put 4.100 0.003 0.003 0.000   0 0.003
GPTC78 22/12/2016 Call 4.200 0.880 0.880 0.000   0 0.880
GPTC88 22/12/2016 Put 4.200 0.005 0.005 0.000   0 0.005
GPTL58 22/12/2016 Call 4.300 0.785 0.785 0.000   0 0.785
GPTL68 22/12/2016 Put 4.300 0.009 0.009 0.000   0 0.009
GPTC38 22/12/2016 Call 4.400 0.695 0.695 0.000   0 0.695
GPTC48 22/12/2016 Put 4.400 0.015 0.015 0.000   0 0.015
GPTKY8 22/12/2016 Call 4.500 0.605 0.605 0.000   0 0.605
GPTKZ8 22/12/2016 Put 4.500 0.025 0.025 0.000   0 0.025
GPTC58 22/12/2016 Call 4.600 0.520 0.520 0.000   90 0.520
GPTC68 22/12/2016 Put 4.600 0.040 0.040 0.000   0 0.040
GPTL18 22/12/2016 Call 4.700 0.435 0.435 0.000   0 0.435
GPTL28 22/12/2016 Put 4.700 0.055 0.055 0.000   0 0.055
GPTVD8 22/12/2016 Call 4.710 0.430 0.430 0.000   0 0.430
GPTVE8 22/12/2016 Put 4.710 0.060 0.060 0.000   80 0.060
GPTC18 22/12/2016 Call 4.800 0.360 0.360 0.000   1,200 0.360
GPTC28 22/12/2016 Put 4.800 0.080 0.080 0.000   0 0.080
GPTVG8 22/12/2016 Call 4.810 0.355 0.355 0.000   0 0.355
GPTVF8 22/12/2016 Put 4.810 0.085 0.085 0.000   400 0.085
GPTL38 22/12/2016 Call 4.900 0.290 0.290 0.000   700 0.290
GPTL48 22/12/2016 Put 4.900 0.115 0.115 0.000   0 0.115
GPTVH8 22/12/2016 Call 4.910 0.285 0.285 0.000   0 0.285
GPTVI8 22/12/2016 Put 4.910 0.115 0.115 0.000   10 0.115
GPTBY8 22/12/2016 Call 5.000 0.230 0.230 0.000   150 0.230
GPTBZ8 22/12/2016 Put 5.000 0.150 0.150 0.000   100 0.150
GPTL98 22/12/2016 Call 5.250 0.115 0.115 0.000   2,390 0.115
GPTLA8 22/12/2016 Put 5.250 0.285 0.285 0.000   0 0.285
GPTBW8 22/12/2016 Call 5.500 0.055 0.055 0.050 42 42 0.055
GPTBX8 22/12/2016 Put 5.500 0.475 0.475 0.000   600 0.475
GPTKW8 22/12/2016 Call 5.750 0.020 0.020 0.000   0 0.020
GPTKX8 22/12/2016 Put 5.750 0.695 0.695 0.000   160 0.695
GPTCP8 22/12/2016 Call 6.000 0.008 0.008 0.000   0 0.008
GPTCQ8 22/12/2016 Put 6.000 0.940 0.940 0.000   0 0.940
GPTKU8 22/12/2016 Call 6.250 0.003 0.003 0.000   0 0.003
GPTKV8 22/12/2016 Put 6.250 1.190 1.190 0.000   0 1.190
GPTE68 22/12/2016 Call 6.500 0.001 0.001 0.000   0 0.001
GPTE78 22/12/2016 Put 6.500 1.440 1.440 0.000   0 1.440
GPTNW8 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNX8 22/12/2016 Put 6.750 1.690 1.690 0.000   0 1.690
GPTSU8 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSV8 22/12/2016 Put 7.000 1.940 1.940 0.000   0 1.940
GPTU68 22/12/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU78 22/12/2016 Put 7.250 2.190 2.190 0.000   0 2.190
GPTVT8 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVU8 22/12/2016 Put 7.500 2.440 2.440 0.000   0 2.440
GPTWS8 24/01/2017 Call 0.010 4.955 4.955 0.000   0 4.955
GPTYG8 24/01/2017 Call 4.100 0.985 0.985 0.000   0 0.985
GPTYH8 24/01/2017 Put 4.100 0.015 0.015 0.000   0 0.015
GPTYI8 24/01/2017 Call 4.200 0.885 0.885 0.000   0 0.885
GPTYJ8 24/01/2017 Put 4.200 0.020 0.020 0.000   0 0.020
GPTY28 24/01/2017 Call 4.300 0.790 0.790 0.000   0 0.790
GPTY38 24/01/2017 Put 4.300 0.030 0.030 0.000   0 0.030
GPTWV8 24/01/2017 Call 4.400 0.700 0.700 0.000   0 0.700
GPTWW8 24/01/2017 Put 4.400 0.045 0.045 0.000   0 0.045
GPTWK8 24/01/2017 Call 4.500 0.610 0.610 0.000   0 0.610
GPTWL8 24/01/2017 Put 4.500 0.060 0.060 0.000   0 0.060
GPTW28 24/01/2017 Call 4.600 0.520 0.520 0.000   0 0.520
GPTW38 24/01/2017 Put 4.600 0.085 0.085 0.000   0 0.085
GPTWI8 24/01/2017 Call 4.700 0.440 0.440 0.000   0 0.440
GPTWJ8 24/01/2017 Put 4.700 0.110 0.110 0.000   0 0.110
GPTW48 24/01/2017 Call 4.800 0.365 0.365 0.000   0 0.365
GPTW58 24/01/2017 Put 4.800 0.145 0.145 0.000   0 0.145
GPTWM8 24/01/2017 Call 4.900 0.295 0.295 0.000   0 0.295
GPTWN8 24/01/2017 Put 4.900 0.185 0.185 0.000   0 0.185
GPTW68 24/01/2017 Call 5.000 0.235 0.235 0.000   0 0.235
GPTW78 24/01/2017 Put 5.000 0.235 0.235 0.000   0 0.235
GPTWG8 24/01/2017 Call 5.250 0.125 0.125 0.000   0 0.125
GPTWH8 24/01/2017 Put 5.250 0.385 0.385 0.000   0 0.385
GPTWQ8 24/01/2017 Call 5.500 0.055 0.055 0.000   0 0.055
GPTWR8 24/01/2017 Put 5.500 0.580 0.580 0.000   0 0.580
GPTW88 24/01/2017 Call 5.750 0.025 0.025 0.000   0 0.025
GPTW98 24/01/2017 Put 5.750 0.805 0.805 0.000   0 0.805
GPTVX8 24/01/2017 Call 6.000 0.009 0.009 0.000   0 0.009
GPTVY8 24/01/2017 Put 6.000 1.040 1.040 0.000   0 1.040
GPTWE8 24/01/2017 Call 6.250 0.003 0.003 0.000   0 0.003
GPTWF8 24/01/2017 Put 6.250 1.285 1.285 0.000   31 1.285
GPTWO8 24/01/2017 Call 6.500 0.001 0.001 0.000   0 0.001
GPTWP8 24/01/2017 Put 6.500 1.530 1.530 0.000   0 1.530
GPTWA8 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTWB8 24/01/2017 Put 6.750 1.780 1.780 0.000   0 1.780
GPTVZ8 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTW18 24/01/2017 Put 7.000 2.030 2.030 0.000   0 2.030
GPTWC8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTWD8 24/01/2017 Put 7.250 2.280 2.280 0.000   0 2.280
GPTWT8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTWU8 24/01/2017 Put 7.500 2.525 2.525 0.000   0 2.525
GPTXT8 23/02/2017 Call 0.010 4.965 4.965 0.000   0 4.965
GPTYK8 23/02/2017 Call 4.100 0.980 0.980 0.000   0 0.980
GPTYL8 23/02/2017 Put 4.100 0.020 0.020 0.000   0 0.020
GPTYM8 23/02/2017 Call 4.200 0.885 0.885 0.000   0 0.885
GPTYN8 23/02/2017 Put 4.200 0.030 0.030 0.000   0 0.030
GPTY48 23/02/2017 Call 4.300 0.795 0.795 0.000   0 0.795
GPTY58 23/02/2017 Put 4.300 0.040 0.040 0.000   0 0.040
GPTXU8 23/02/2017 Call 4.400 0.705 0.705 0.000   0 0.705
GPTXV8 23/02/2017 Put 4.400 0.060 0.060 0.000   0 0.060
GPTXL8 23/02/2017 Call 4.500 0.615 0.615 0.000   0 0.615
GPTXM8 23/02/2017 Put 4.500 0.080 0.080 0.000   0 0.080
GPTWX8 23/02/2017 Call 4.600 0.530 0.530 0.000   0 0.530
GPTWY8 23/02/2017 Put 4.600 0.100 0.100 0.000   0 0.100
GPTXN8 23/02/2017 Call 4.700 0.450 0.450 0.000   0 0.450
GPTXO8 23/02/2017 Put 4.700 0.130 0.130 0.000   0 0.130
GPTX48 23/02/2017 Call 4.800 0.375 0.375 0.000   0 0.375
GPTX58 23/02/2017 Put 4.800 0.165 0.165 0.000   0 0.165
GPTXJ8 23/02/2017 Call 4.900 0.310 0.310 0.000   0 0.310
GPTXK8 23/02/2017 Put 4.900 0.205 0.205 0.000   0 0.205
GPTWZ8 23/02/2017 Call 5.000 0.255 0.255 0.000   245 0.255
GPTX18 23/02/2017 Put 5.000 0.255 0.255 0.000   0 0.255
GPTXC8 23/02/2017 Call 5.250 0.145 0.145 0.000   0 0.145
GPTXD8 23/02/2017 Put 5.250 0.405 0.405 0.000   0 0.405
GPTXH8 23/02/2017 Call 5.500 0.075 0.075 0.000   0 0.075
GPTXI8 23/02/2017 Put 5.500 0.595 0.595 0.000   0 0.595
GPTXR8 23/02/2017 Call 5.750 0.040 0.040 0.000   0 0.040
GPTXS8 23/02/2017 Put 5.750 0.810 0.810 0.000   0 0.810
GPTX28 23/02/2017 Call 6.000 0.020 0.020 0.000   0 0.020
GPTX38 23/02/2017 Put 6.000 1.045 1.045 0.000   0 1.045
GPTXF8 23/02/2017 Call 6.250 0.008 0.008 0.000   0 0.008
GPTXG8 23/02/2017 Put 6.250 1.285 1.285 0.000   0 1.285
GPTX88 23/02/2017 Call 6.500 0.003 0.003 0.000   0 0.003
GPTX98 23/02/2017 Put 6.500 1.535 1.535 0.000   0 1.535
GPTX68 23/02/2017 Call 6.750 0.001 0.001 0.000   0 0.001
GPTX78 23/02/2017 Put 6.750 1.780 1.780 0.000   0 1.780
GPTXA8 23/02/2017 Call 7.000 0.001 0.001 0.000   0 0.001
GPTXB8 23/02/2017 Put 7.000 2.030 2.030 0.000   0 2.030
GPTXP8 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTXQ8 23/02/2017 Put 7.250 2.275 2.275 0.000   0 2.275
GPTR88 30/03/2017 Call 0.010 4.980 4.980 0.000   0 4.980
GPTG58 30/03/2017 Call 3.600 1.475 1.475 0.000   0 1.475
GPTG68 30/03/2017 Put 3.600 0.004 0.004 0.000   0 0.004
GPTG38 30/03/2017 Call 3.800 1.280 1.280 0.000   0 1.280
GPTG48 30/03/2017 Put 3.800 0.010 0.010 0.000   0 0.010
GPTGT8 30/03/2017 Call 4.000 1.080 1.080 0.000   0 1.080
GPTGU8 30/03/2017 Put 4.000 0.025 0.025 0.000   0 0.025
GPTRG8 30/03/2017 Call 4.100 0.985 0.985 0.000   300 0.985
GPTRH8 30/03/2017 Put 4.100 0.035 0.035 0.000   0 0.035
GPTGR8 30/03/2017 Call 4.200 0.890 0.890 0.000   0 0.890
GPTGS8 30/03/2017 Put 4.200 0.045 0.045 0.000   0 0.045
GPTQD8 30/03/2017 Call 4.300 0.800 0.800 0.000   0 0.800
GPTQE8 30/03/2017 Put 4.300 0.060 0.060 0.000   372 0.060
GPTGP8 30/03/2017 Call 4.400 0.710 0.710 0.000   0 0.710
GPTGQ8 30/03/2017 Put 4.400 0.080 0.080 0.000   0 0.080
GPTQH8 30/03/2017 Call 4.500 0.625 0.625 0.000   0 0.625
GPTQI8 30/03/2017 Put 4.500 0.100 0.100 0.000   254 0.100
GPTGL8 30/03/2017 Call 4.600 0.545 0.545 0.000   180 0.545
GPTGM8 30/03/2017 Put 4.600 0.125 0.125 0.000   0 0.125
GPTQF8 30/03/2017 Call 4.700 0.470 0.470 0.000   0 0.470
GPTQG8 30/03/2017 Put 4.700 0.155 0.155 0.000   0 0.155
GPTG78 30/03/2017 Call 4.800 0.395 0.395 0.000   0 0.395
GPTG88 30/03/2017 Put 4.800 0.190 0.190 0.000   300 0.190
GPTQJ8 30/03/2017 Call 4.900 0.335 0.335 0.000   0 0.335
GPTQK8 30/03/2017 Put 4.900 0.235 0.235 0.000   0 0.235
GPTG98 30/03/2017 Call 5.000 0.280 0.280 0.000   600 0.280
GPTGK8 30/03/2017 Put 5.000 0.280 0.280 0.000   0 0.280
GPTQL8 30/03/2017 Call 5.250 0.170 0.170 0.170 287 587 0.170
GPTQM8 30/03/2017 Put 5.250 0.430 0.430 0.000   300 0.430
GPTGN8 30/03/2017 Call 5.500 0.095 0.095 0.000   0 0.095
GPTGO8 30/03/2017 Put 5.500 0.615 0.615 0.000   0 0.615
GPTQN8 30/03/2017 Call 5.750 0.055 0.055 0.000   68 0.055
GPTQO8 30/03/2017 Put 5.750 0.825 0.825 0.000   0 0.825
GPTGW8 30/03/2017 Call 6.000 0.025 0.025 0.000   0 0.025
GPTGX8 30/03/2017 Put 6.000 1.055 1.055 0.000   0 1.055
GPTQB8 30/03/2017 Call 6.250 0.015 0.015 0.000   743 0.015
GPTQC8 30/03/2017 Put 6.250 1.290 1.290 0.000   0 1.290
GPTI58 30/03/2017 Call 6.500 0.007 0.007 0.000   153 0.007
GPTI68 30/03/2017 Put 6.500 1.535 1.535 0.000   0 1.535
GPTR98 30/03/2017 Call 6.750 0.003 0.003 0.000   0 0.003
GPTRF8 30/03/2017 Put 6.750 1.780 1.780 0.000   0 1.780
GPTN48 30/03/2017 Call 7.000 0.001 0.001 0.000   0 0.001
GPTN58 30/03/2017 Put 7.000 2.030 2.030 0.000   0 2.030
GPTU88 30/03/2017 Call 7.250 0.001 0.001 0.000   0 0.001
GPTU98 30/03/2017 Put 7.250 2.280 2.280 0.000   0 2.280
GPTVV8 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVW8 30/03/2017 Put 7.500 2.525 2.525 0.000   0 2.525
GPTVC8 29/06/2017 Call 0.010 4.880 4.880 0.000   0 4.880
GPTM48 29/06/2017 Call 3.800 1.280 1.280 0.000   0 1.280
GPTM58 29/06/2017 Put 3.800 0.045 0.045 0.000   0 0.045
GPTLF8 29/06/2017 Call 4.000 1.085 1.085 0.000   0 1.085
GPTLG8 29/06/2017 Put 4.000 0.075 0.075 0.000   0 0.075
GPTYO8 29/06/2017 Call 4.100 0.995 0.995 0.000   0 0.995
GPTYP8 29/06/2017 Put 4.100 0.090 0.090 0.000   0 0.090
GPTLL8 29/06/2017 Call 4.200 0.905 0.905 0.000   0 0.905
GPTLM8 29/06/2017 Put 4.200 0.110 0.110 0.000   0 0.110
GPTY68 29/06/2017 Call 4.300 0.820 0.820 0.000   0 0.820
GPTY78 29/06/2017 Put 4.300 0.130 0.130 0.000   0 0.130
GPTLN8 29/06/2017 Call 4.400 0.735 0.735 0.000   0 0.735
GPTLO8 29/06/2017 Put 4.400 0.155 0.155 0.000   0 0.155
GPTUL8 29/06/2017 Call 4.500 0.655 0.655 0.000   0 0.655
GPTUM8 29/06/2017 Put 4.500 0.180 0.180 0.000   0 0.180
GPTLJ8 29/06/2017 Call 4.600 0.585 0.585 0.000   0 0.585
GPTLK8 29/06/2017 Put 4.600 0.215 0.215 0.000   0 0.215
GPTUJ8 29/06/2017 Call 4.700 0.515 0.515 0.000   0 0.515
GPTUK8 29/06/2017 Put 4.700 0.250 0.250 0.000   0 0.250
GPTLD8 29/06/2017 Call 4.800 0.450 0.450 0.000   0 0.450
GPTLE8 29/06/2017 Put 4.800 0.295 0.295 0.000   0 0.295
GPTUH8 29/06/2017 Call 4.900 0.390 0.390 0.000   0 0.390
GPTUI8 29/06/2017 Put 4.900 0.345 0.345 0.000   0 0.345
GPTLH8 29/06/2017 Call 5.000 0.340 0.340 0.000   0 0.340
GPTLI8 29/06/2017 Put 5.000 0.395 0.395 0.000   0 0.395
GPTUR8 29/06/2017 Call 5.250 0.230 0.230 0.000   0 0.230
GPTUS8 29/06/2017 Put 5.250 0.550 0.550 0.000   300 0.550
GPTLR8 29/06/2017 Call 5.500 0.155 0.155 0.000   0 0.155
GPTLS8 29/06/2017 Put 5.500 0.730 0.730 0.000   88 0.730
GPTUD8 29/06/2017 Call 5.750 0.100 0.100 0.000   0 0.100
GPTUE8 29/06/2017 Put 5.750 0.930 0.930 0.000   0 0.930
GPTLP8 29/06/2017 Call 6.000 0.060 0.060 0.000   0 0.060
GPTLQ8 29/06/2017 Put 6.000 1.145 1.145 0.000   0 1.145
GPTUP8 29/06/2017 Call 6.250 0.040 0.040 0.000   0 0.040
GPTUQ8 29/06/2017 Put 6.250 1.375 1.375 0.000   0 1.375
GPTLB8 29/06/2017 Call 6.500 0.025 0.025 0.000   250 0.025
GPTLC8 29/06/2017 Put 6.500 1.605 1.605 0.000   0 1.605
GPTUF8 29/06/2017 Call 6.750 0.015 0.015 0.000   0 0.015
GPTUG8 29/06/2017 Put 6.750 1.845 1.845 0.000   0 1.845
GPTN68 29/06/2017 Call 7.000 0.009 0.009 0.000   0 0.009
GPTN78 29/06/2017 Put 7.000 2.090 2.090 0.000   0 2.090
GPTUN8 29/06/2017 Call 7.250 0.005 0.005 0.000   0 0.005
GPTUO8 29/06/2017 Put 7.250 2.335 2.335 0.000   0 2.335
GPTSW8 29/06/2017 Call 7.500 0.003 0.003 0.000   0 0.003
GPTSX8 29/06/2017 Put 7.500 2.575 2.575 0.000   0 2.575
GPTZS8 28/09/2017 Call 0.010 4.895 4.895 0.000   0 4.895
GPTRI8 28/09/2017 Call 4.000 1.095 1.095 0.000   0 1.095
GPTRJ8 28/09/2017 Put 4.000 0.110 0.110 0.000   0 0.110
GPTQV8 28/09/2017 Call 4.200 0.920 0.920 0.000   0 0.920
GPTQW8 28/09/2017 Put 4.200 0.150 0.150 0.000   0 0.150
GPTZ48 28/09/2017 Call 4.300 0.835 0.835 0.000   0 0.835
GPTZ58 28/09/2017 Put 4.300 0.175 0.175 0.000   0 0.175
GPTR28 28/09/2017 Call 4.400 0.755 0.755 0.000   0 0.755
GPTR38 28/09/2017 Put 4.400 0.200 0.200 0.000   0 0.200
GPTYS8 28/09/2017 Call 4.500 0.680 0.680 0.000   0 0.680
GPTYT8 28/09/2017 Put 4.500 0.230 0.230 0.000   0 0.230
GPTQT8 28/09/2017 Call 4.600 0.610 0.610 0.000   0 0.610
GPTQU8 28/09/2017 Put 4.600 0.265 0.265 0.000   0 0.265
GPTZ68 28/09/2017 Call 4.700 0.545 0.545 0.000   0 0.545
GPTZ78 28/09/2017 Put 4.700 0.305 0.305 0.000   0 0.305
GPTQX8 28/09/2017 Call 4.800 0.485 0.485 0.000   0 0.485
GPTQY8 28/09/2017 Put 4.800 0.350 0.350 0.000   0 0.350
GPTZ88 28/09/2017 Call 4.900 0.430 0.430 0.000   0 0.430
GPTZ98 28/09/2017 Put 4.900 0.400 0.400 0.000   0 0.400
GPTQZ8 28/09/2017 Call 5.000 0.380 0.380 0.000   0 0.380
GPTR18 28/09/2017 Put 5.000 0.450 0.450 0.000   0 0.450
GPTZ28 28/09/2017 Call 5.250 0.270 0.270 0.000   0 0.270
GPTZ38 28/09/2017 Put 5.250 0.600 0.600 0.000   0 0.600
GPTQP8 28/09/2017 Call 5.500 0.190 0.190 0.000   0 0.190
GPTQQ8 28/09/2017 Put 5.500 0.775 0.775 0.000   0 0.775
GPTYZ8 28/09/2017 Call 5.750 0.130 0.130 0.000   0 0.130
GPTZ18 28/09/2017 Put 5.750 0.965 0.965 0.000   0 0.965
GPTR48 28/09/2017 Call 6.000 0.090 0.090 0.000   0 0.090
GPTR58 28/09/2017 Put 6.000 1.170 1.170 0.000   0 1.170
GPTYU8 28/09/2017 Call 6.250 0.060 0.060 0.000   0 0.060
GPTYV8 28/09/2017 Put 6.250 1.390 1.390 0.000   0 1.390
GPTQR8 28/09/2017 Call 6.500 0.040 0.040 0.000   0 0.040
GPTQS8 28/09/2017 Put 6.500 1.620 1.620 0.000   0 1.620
GPTYW8 28/09/2017 Call 6.750 0.025 0.025 0.000   0 0.025
GPTYX8 28/09/2017 Put 6.750 1.855 1.855 0.000   0 1.855
GPTR68 28/09/2017 Call 7.000 0.015 0.015 0.000   0 0.015
GPTR78 28/09/2017 Put 7.000 2.095 2.095 0.000   0 2.095
GPTSY8 28/09/2017 Call 7.500 0.006 0.006 0.000   0 0.006
GPTSZ8 28/09/2017 Put 7.500 2.580 2.580 0.000   0 2.580
GPTYQ8 21/12/2017 Call 4.000 1.090 1.090 0.000   0 1.090
GPTYR8 21/12/2017 Put 4.000 0.095 0.095 0.000   0 0.095
GPTXW8 21/12/2017 Call 4.200 0.910 0.910 0.000   0 0.910
GPTXY8 21/12/2017 Put 4.200 0.145 0.145 0.000   0 0.145
GPTV88 21/12/2017 Call 4.400 0.750 0.750 0.000   0 0.750
GPTV98 21/12/2017 Put 4.400 0.205 0.205 0.000   0 0.205
GPTV28 21/12/2017 Call 4.600 0.615 0.615 0.000   0 0.615
GPTV38 21/12/2017 Put 4.600 0.285 0.285 0.000   0 0.285
GPTUZ8 21/12/2017 Call 4.800 0.500 0.500 0.000   0 0.500
GPTV18 21/12/2017 Put 4.800 0.375 0.375 0.000   0 0.375
GPTUV8 21/12/2017 Call 5.000 0.400 0.400 0.000   0 0.400
GPTUW8 21/12/2017 Put 5.000 0.485 0.485 0.000   0 0.485
GPTVA8 21/12/2017 Call 5.500 0.225 0.225 0.000   0 0.225
GPTVB8 21/12/2017 Put 5.500 0.810 0.810 0.000   0 0.810
GPTUX8 21/12/2017 Call 6.000 0.120 0.120 0.000   0 0.120
GPTUY8 21/12/2017 Put 6.000 1.205 1.205 0.000   0 1.205
GPTV48 21/12/2017 Call 6.500 0.060 0.060 0.000   0 0.060
GPTV58 21/12/2017 Put 6.500 1.645 1.645 0.000   0 1.645
GPTUT8 21/12/2017 Call 7.000 0.030 0.030 0.000   0 0.030
GPTUU8 21/12/2017 Put 7.000 2.115 2.115 0.000   0 2.115
GPTV68 21/12/2017 Call 7.500 0.015 0.015 0.000   0 0.015
GPTV78 21/12/2017 Put 7.500 2.595 2.595 0.000   0 2.595
GPTZE8 28/03/2018 Call 4.200 0.905 0.905 0.000   0 0.905
GPTZF8 28/03/2018 Put 4.200 0.170 0.170 0.000   0 0.170
GPTZG8 28/03/2018 Call 4.400 0.740 0.740 0.000   0 0.740
GPTZH8 28/03/2018 Put 4.400 0.240 0.240 0.000   0 0.240
GPTZA8 28/03/2018 Call 4.600 0.600 0.600 0.000   0 0.600
GPTZB8 28/03/2018 Put 4.600 0.325 0.325 0.000   0 0.325
GPTZC8 28/03/2018 Call 4.800 0.485 0.485 0.000   0 0.485
GPTZD8 28/03/2018 Put 4.800 0.425 0.425 0.000   0 0.425
GPTZI8 28/03/2018 Call 5.000 0.390 0.390 0.000   0 0.390
GPTZJ8 28/03/2018 Put 5.000 0.535 0.535 0.000   0 0.535
GPTZQ8 28/03/2018 Call 5.500 0.220 0.220 0.000   0 0.220
GPTZR8 28/03/2018 Put 5.500 0.875 0.875 0.000   0 0.875
GPTZM8 28/03/2018 Call 6.000 0.115 0.115 0.000   0 0.115
GPTZN8 28/03/2018 Put 6.000 1.270 1.270 0.000   0 1.270
GPTZK8 28/03/2018 Call 6.500 0.060 0.060 0.000   0 0.060
GPTZL8 28/03/2018 Put 6.500 1.710 1.710 0.000   0 1.710
GPTZO8 28/03/2018 Call 7.000 0.030 0.030 0.000   0 0.030
GPTZP8 28/03/2018 Put 7.000 2.175 2.175 0.000   0 2.175

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.