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 4.040 Up 0.010 4.040 4.050 4.040 4.060 4.020 2,744,489 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTXU9 28/08/2014 Call 0.010 4.035 4.035 0.000   0 4.030
GPTZP9 28/08/2014 Call 2.900 1.140 1.140 0.000   0 1.135
GPTZQ9 28/08/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXD9 28/08/2014 Call 3.000 1.040 1.040 0.000   0 1.035
GPTXF9 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
GPTYO9 28/08/2014 Call 3.010 1.030 1.030 0.000   0 1.025
GPTYN9 28/08/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTXG9 28/08/2014 Call 3.100 0.940 0.940 0.000   0 0.940
GPTXH9 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTYP9 28/08/2014 Call 3.110 0.930 0.930 0.000   0 0.930
GPTYQ9 28/08/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTX79 28/08/2014 Call 3.200 0.840 0.840 0.000   0 0.840
GPTX89 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTXI9 28/08/2014 Call 3.300 0.740 0.740 0.000   0 0.740
GPTXJ9 28/08/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTYS9 28/08/2014 Call 3.310 0.730 0.730 0.000   0 0.730
GPTYR9 28/08/2014 Put 3.310 0.000 0.000 0.000   0 0.000
GPTXB9 28/08/2014 Call 3.400 0.600 0.700 0.000   0 0.640
GPTXC9 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYT9 28/08/2014 Call 3.410 0.635 0.635 0.000   0 0.630
GPTYU9 28/08/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTXS9 28/08/2014 Call 3.500 0.500 0.600 0.000   0 0.540
GPTXT9 28/08/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTYW9 28/08/2014 Call 3.510 0.535 0.535 0.000   0 0.530
GPTYV9 28/08/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTX99 28/08/2014 Call 3.600 0.405 0.505 0.000   0 0.440
GPTXA9 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.000
GPTYX9 28/08/2014 Call 3.610 0.435 0.435 0.000   0 0.430
GPTYZ9 28/08/2014 Put 3.610 0.000 0.000 0.000   0 0.000
GPTXQ9 28/08/2014 Call 3.700 0.315 0.395 0.000   0 0.340
GPTXR9 28/08/2014 Put 3.700 0.001 0.001 0.000   0 0.001
GPTZ29 28/08/2014 Call 3.710 0.335 0.335 0.000   0 0.330
GPTZ19 28/08/2014 Put 3.710 0.001 0.001 0.000   0 0.001
GPTX39 28/08/2014 Call 3.800 0.220 0.300 0.000   0 0.245
GPTX49 28/08/2014 Put 3.800 0.004 0.004 0.000   0 0.005
GPTZ39 28/08/2014 Call 3.810 0.240 0.240 0.000   2,084 0.235
GPTZ49 28/08/2014 Put 3.810 0.005 0.005 0.000   0 0.005
GPTXO9 28/08/2014 Call 3.900 0.140 0.200 0.000   412 0.155
GPTXP9 28/08/2014 Put 3.900 0.015 0.015 0.000   4 0.015
GPTZ69 28/08/2014 Call 3.910 0.155 0.155 0.000   3,440 0.150
GPTZ59 28/08/2014 Put 3.910 0.020 0.020 0.000   291 0.020
GPTWY9 28/08/2014 Call 4.000 0.075 0.115 0.000   454 0.085
GPTWZ9 28/08/2014 Put 4.000 0.020 0.060 0.000   75 0.040
GPTXK9 28/08/2014 Call 4.100 0.020 0.060 0.000   626 0.040
GPTXL9 28/08/2014 Put 4.100 0.070 0.105 0.000   0 0.090
GPTX19 28/08/2014 Call 4.200 0.000 0.035 0.000   0 0.015
GPTX29 28/08/2014 Put 4.200 0.135 0.190 0.000   0 0.170
GPTXM9 28/08/2014 Call 4.300 0.004 0.004 0.000   0 0.004
GPTXN9 28/08/2014 Put 4.300 0.270 0.270 0.000   0 0.270
GPTX59 28/08/2014 Call 4.400 0.001 0.001 0.000   0 0.001
GPTX69 28/08/2014 Put 4.400 0.365 0.365 0.000   0 0.370
GPTY19 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTY29 28/08/2014 Put 4.500 0.465 0.465 0.000   0 0.470
GPTC97 28/08/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTCF7 28/08/2014 Put 4.600 0.565 0.565 0.000   0 0.570
GPTE57 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTE67 28/08/2014 Put 4.700 0.665 0.665 0.000   0 0.670
GPTI57 28/08/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTI67 28/08/2014 Put 4.800 0.765 0.765 0.000   0 0.770
GPTRW8 25/09/2014 Call 0.010 4.040 4.040 0.000   0 4.040
GPTSE8 25/09/2014 Call 2.600 1.445 1.445 0.000   0 1.440
GPTSF8 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTSP9 25/09/2014 Call 2.700 1.345 1.345 0.000   0 1.340
GPTSQ9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTUM9 25/09/2014 Call 2.710 1.335 1.335 0.000   0 1.330
GPTUL9 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTSI8 25/09/2014 Call 2.800 1.245 1.245 0.000   0 1.245
GPTSJ8 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTNS9 25/09/2014 Call 2.900 1.150 1.150 0.000   0 1.145
GPTNT9 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTUN9 25/09/2014 Call 2.910 1.140 1.140 0.000   200 1.135
GPTUO9 25/09/2014 Put 2.910 0.000 0.000 0.000   0 0.000
GPTSC8 25/09/2014 Call 3.000 1.050 1.050 0.000   0 1.045
GPTSD8 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
GPTUQ9 25/09/2014 Call 3.010 1.040 1.040 0.000   2,208 1.035
GPTUP9 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTNO9 25/09/2014 Call 3.100 0.950 0.950 0.000   0 0.945
GPTNP9 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTUR9 25/09/2014 Call 3.110 0.940 0.940 0.000   0 0.935
GPTUS9 25/09/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTSM8 25/09/2014 Call 3.200 0.850 0.850 0.000   0 0.845
GPTSN8 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTUU9 25/09/2014 Call 3.210 0.840 0.840 0.000   0 0.835
GPTUT9 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
GPTNM9 25/09/2014 Call 3.300 0.750 0.750 0.000   0 0.745
GPTNN9 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTSK8 25/09/2014 Call 3.400 0.655 0.655 0.000   0 0.645
GPTSL8 25/09/2014 Put 3.400 0.000 0.000 0.000   30 0.000
GPTUV9 25/09/2014 Call 3.410 0.645 0.645 0.000   0 0.635
GPTUW9 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTNQ9 25/09/2014 Call 3.500 0.555 0.555 0.000   0 0.545
GPTNR9 25/09/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTUY9 25/09/2014 Call 3.510 0.545 0.545 0.000   0 0.535
GPTUX9 25/09/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTSG8 25/09/2014 Call 3.600 0.460 0.460 0.000   0 0.450
GPTSH8 25/09/2014 Put 3.600 0.001 0.001 0.000   1,030 0.001
GPTUZ9 25/09/2014 Call 3.610 0.450 0.450 0.000   300 0.440
GPTV19 25/09/2014 Put 3.610 0.002 0.002 0.000   0 0.002
GPTNU9 25/09/2014 Call 3.700 0.330 0.410 0.000   0 0.355
GPTNV9 25/09/2014 Put 3.700 0.005 0.005 0.000   30 0.005
GPTSS8 25/09/2014 Call 3.800 0.250 0.305 0.000   744 0.260
GPTST8 25/09/2014 Put 3.800 0.010 0.010 0.000   573 0.015
GPTNW9 25/09/2014 Call 3.900 0.165 0.220 0.000   1,718 0.180
GPTNX9 25/09/2014 Put 3.900 0.015 0.050 0.000   0 0.030
GPTSQ8 25/09/2014 Call 4.000 0.100 0.135 0.000   11,860 0.110
GPTSR8 25/09/2014 Put 4.000 0.045 0.080 0.000   0 0.060
GPTNY9 25/09/2014 Call 4.100 0.050 0.080 0.000   0 0.060
GPTNZ9 25/09/2014 Put 4.100 0.090 0.120 0.000   0 0.110
GPTSO8 25/09/2014 Call 4.200 0.030 0.030 0.000   0 0.025
GPTSP8 25/09/2014 Put 4.200 0.145 0.195 0.000   0 0.180
GPTQ29 25/09/2014 Call 4.300 0.010 0.010 0.000   0 0.010
GPTQ39 25/09/2014 Put 4.300 0.230 0.275 0.000   0 0.270
GPTSV8 25/09/2014 Call 4.400 0.004 0.004 0.000   0 0.003
GPTSW8 25/09/2014 Put 4.400 0.365 0.365 0.000   0 0.370
GPTR69 25/09/2014 Call 4.500 0.001 0.001 0.000   0 0.001
GPTR79 25/09/2014 Put 4.500 0.465 0.465 0.000   0 0.470
GPTW68 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTW78 25/09/2014 Put 4.600 0.565 0.565 0.000   0 0.570
GPTE77 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTE87 25/09/2014 Put 4.700 0.665 0.665 0.000   0 0.670
GPTBO9 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBP9 25/09/2014 Put 4.800 0.765 0.765 0.000   0 0.770
GPTFH9 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFI9 25/09/2014 Put 5.000 0.965 0.965 0.000   0 0.970
GPTDL7 30/10/2014 Call 0.010 4.055 4.055 0.000   0 4.050
GPTEK7 30/10/2014 Call 3.100 0.955 0.955 0.000   0 0.950
GPTEL7 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTCM7 30/10/2014 Call 3.200 0.860 0.860 0.000   0 0.855
GPTCN7 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTD17 30/10/2014 Call 3.300 0.760 0.760 0.000   0 0.755
GPTD27 30/10/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTCO7 30/10/2014 Call 3.400 0.665 0.665 0.000   0 0.655
GPTCP7 30/10/2014 Put 3.400 0.001 0.001 0.000   0 0.001
GPTCY7 30/10/2014 Call 3.500 0.565 0.565 0.000   0 0.560
GPTCZ7 30/10/2014 Put 3.500 0.002 0.002 0.000   0 0.003
GPTCQ7 30/10/2014 Call 3.600 0.470 0.470 0.000   0 0.465
GPTCR7 30/10/2014 Put 3.600 0.005 0.005 0.000   1,000 0.007
GPTD37 30/10/2014 Call 3.700 0.380 0.380 0.000   0 0.370
GPTD47 30/10/2014 Put 3.700 0.010 0.010 0.000   100 0.015
GPTCG7 30/10/2014 Call 3.800 0.270 0.315 0.000   124 0.285
GPTCH7 30/10/2014 Put 3.800 0.025 0.025 0.000   0 0.030
GPTD57 30/10/2014 Call 3.900 0.185 0.235 0.000   0 0.205
GPTD67 30/10/2014 Put 3.900 0.030 0.065 0.000   0 0.050
GPTCI7 30/10/2014 Call 4.000 0.120 0.175 0.000   1,000 0.140
GPTCJ7 30/10/2014 Put 4.000 0.060 0.095 0.000   0 0.085
GPTD77 30/10/2014 Call 4.100 0.075 0.110 0.000   0 0.090
GPTD87 30/10/2014 Put 4.100 0.105 0.140 0.000   0 0.130
GPTCU7 30/10/2014 Call 4.200 0.035 0.070 0.000   0 0.050
GPTCV7 30/10/2014 Put 4.200 0.155 0.210 0.000   0 0.195
GPTD97 30/10/2014 Call 4.300 0.030 0.030 0.000   0 0.030
GPTDK7 30/10/2014 Put 4.300 0.240 0.280 0.000   0 0.275
GPTCS7 30/10/2014 Call 4.400 0.015 0.015 0.000   0 0.015
GPTCT7 30/10/2014 Put 4.400 0.365 0.365 0.000   0 0.370
GPTCW7 30/10/2014 Call 4.500 0.007 0.007 0.000   0 0.007
GPTCX7 30/10/2014 Put 4.500 0.465 0.465 0.000   0 0.470
GPTCK7 30/10/2014 Call 4.600 0.003 0.003 0.000   0 0.003
GPTCL7 30/10/2014 Put 4.600 0.565 0.565 0.000   0 0.570
GPTE97 30/10/2014 Call 4.700 0.001 0.001 0.000   0 0.001
GPTEF7 30/10/2014 Put 4.700 0.665 0.665 0.000   0 0.670
GPTI77 30/10/2014 Call 4.800 0.001 0.001 0.000   0 0.001
GPTI87 30/10/2014 Put 4.800 0.765 0.765 0.000   0 0.770
GPTFM7 27/11/2014 Call 0.010 4.060 4.060 0.000   0 4.055
GPTGY7 27/11/2014 Call 3.100 0.965 0.965 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 0.865 0.865 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 0.770 0.770 0.000   0 0.760
GPTET7 27/11/2014 Put 3.300 0.001 0.001 0.000   0 0.001
GPTF17 27/11/2014 Call 3.400 0.670 0.670 0.000   0 0.665
GPTF27 27/11/2014 Put 3.400 0.002 0.002 0.000   0 0.002
GPTEO7 27/11/2014 Call 3.500 0.575 0.575 0.000   0 0.570
GPTEP7 27/11/2014 Put 3.500 0.005 0.005 0.000   0 0.005
GPTFI7 27/11/2014 Call 3.600 0.480 0.480 0.000   0 0.475
GPTFJ7 27/11/2014 Put 3.600 0.010 0.010 0.000   0 0.010
GPTEM7 27/11/2014 Call 3.700 0.390 0.390 0.000   0 0.385
GPTEN7 27/11/2014 Put 3.700 0.000 0.035 0.000   0 0.020
GPTFG7 27/11/2014 Call 3.800 0.285 0.330 0.000   0 0.300
GPTFH7 27/11/2014 Put 3.800 0.030 0.030 0.000   0 0.035
GPTEY7 27/11/2014 Call 3.900 0.205 0.250 0.000   0 0.225
GPTEZ7 27/11/2014 Put 3.900 0.030 0.070 0.000   0 0.055
GPTF97 27/11/2014 Call 4.000 0.140 0.180 0.000   0 0.155
GPTFF7 27/11/2014 Put 4.000 0.060 0.100 0.000   0 0.090
GPTEW7 27/11/2014 Call 4.100 0.085 0.130 0.000   0 0.105
GPTEX7 27/11/2014 Put 4.100 0.105 0.150 0.000   0 0.135
GPTF77 27/11/2014 Call 4.200 0.045 0.090 0.000   0 0.065
GPTF87 27/11/2014 Put 4.200 0.170 0.210 0.000   0 0.200
GPTEQ7 27/11/2014 Call 4.300 0.020 0.060 0.000   0 0.040
GPTER7 27/11/2014 Put 4.300 0.245 0.285 0.000   0 0.280
GPTF37 27/11/2014 Call 4.400 0.007 0.045 0.000   0 0.025
GPTF47 27/11/2014 Put 4.400 0.370 0.370 0.000   0 0.370
GPTEU7 27/11/2014 Call 4.500 0.015 0.015 0.000   0 0.015
GPTEV7 27/11/2014 Put 4.500 0.465 0.465 0.000   0 0.470
GPTFK7 27/11/2014 Call 4.600 0.008 0.008 0.000   0 0.007
GPTFL7 27/11/2014 Put 4.600 0.570 0.570 0.000   0 0.570
GPTFN7 27/11/2014 Call 4.700 0.004 0.004 0.000   0 0.004
GPTFO7 27/11/2014 Put 4.700 0.670 0.670 0.000   0 0.670
GPTI97 27/11/2014 Call 4.800 0.002 0.002 0.000   0 0.002
GPTIF7 27/11/2014 Put 4.800 0.770 0.770 0.000   0 0.770
GPTY77 18/12/2014 Call 0.010 4.065 4.065 0.000   0 4.065
GPTL88 18/12/2014 Call 2.600 1.460 1.460 0.000   0 1.455
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.365 1.365 0.000   0 1.360
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.265 1.265 0.000   0 1.260
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.165 1.165 0.000   0 1.160
GPTY97 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXV7 18/12/2014 Call 3.000 1.065 1.065 0.000   0 1.060
GPTXW7 18/12/2014 Put 3.000 0.000 0.000 0.000   1,000 0.000
GPTZ79 18/12/2014 Call 3.010 1.055 1.055 0.000   0 1.050
GPTZ89 18/12/2014 Put 3.010 0.000 0.000 0.000   0 0.001
GPTXY7 18/12/2014 Call 3.100 0.970 0.970 0.000   0 0.965
GPTXZ7 18/12/2014 Put 3.100 0.000 0.000 0.000   30 0.001
GPTZA9 18/12/2014 Call 3.110 0.960 0.960 0.000   0 0.955
GPTZ99 18/12/2014 Put 3.110 0.000 0.000 0.000   0 0.001
GPTY37 18/12/2014 Call 3.200 0.870 0.870 0.000   0 0.865
GPTY47 18/12/2014 Put 3.200 0.001 0.001 0.000   0 0.002
GPTY17 18/12/2014 Call 3.300 0.775 0.775 0.000   0 0.765
GPTY27 18/12/2014 Put 3.300 0.001 0.001 0.000   30 0.004
GPTZB9 18/12/2014 Call 3.310 0.765 0.765 0.000   0 0.755
GPTZC9 18/12/2014 Put 3.310 0.002 0.002 0.000   0 0.004
GPTY57 18/12/2014 Call 3.400 0.675 0.675 0.000   0 0.670
GPTY67 18/12/2014 Put 3.400 0.003 0.003 0.000   800 0.008
GPTZE9 18/12/2014 Call 3.410 0.670 0.670 0.000   0 0.660
GPTZD9 18/12/2014 Put 3.410 0.004 0.004 0.000   0 0.008
GPTD98 18/12/2014 Call 3.500 0.585 0.585 0.000   0 0.575
GPTDK8 18/12/2014 Put 3.500 0.007 0.007 0.000   3,150 0.015
GPTZF9 18/12/2014 Call 3.510 0.575 0.575 0.000   0 0.565
GPTZG9 18/12/2014 Put 3.510 0.008 0.008 0.000   0 0.015
GPTLA8 18/12/2014 Call 3.600 0.490 0.490 0.000   3 0.480
GPTLB8 18/12/2014 Put 3.600 0.015 0.015 0.000   1,000 0.020
GPTZI9 18/12/2014 Call 3.610 0.480 0.480 0.000   0 0.475
GPTZH9 18/12/2014 Put 3.610 0.015 0.015 0.000   1,000 0.020
GPTV69 18/12/2014 Call 3.700 0.405 0.405 0.000   3,232 0.395
GPTV79 18/12/2014 Put 3.700 0.025 0.025 0.000   0 0.030
GPTZJ9 18/12/2014 Call 3.710 0.395 0.395 0.000   0 0.385
GPTZK9 18/12/2014 Put 3.710 0.025 0.025 0.000   0 0.035
GPTLE8 18/12/2014 Call 3.800 0.320 0.320 0.000   650 0.315
GPTLF8 18/12/2014 Put 3.800 0.045 0.045 0.000   300 0.050
GPTZM9 18/12/2014 Call 3.810 0.310 0.310 0.000   0 0.305
GPTZL9 18/12/2014 Put 3.810 0.045 0.045 0.000   0 0.050
GPTV29 18/12/2014 Call 3.900 0.245 0.245 0.000   0 0.240
GPTV39 18/12/2014 Put 3.900 0.070 0.070 0.000   0 0.075
GPTZN9 18/12/2014 Call 3.910 0.235 0.235 0.000   0 0.235
GPTZO9 18/12/2014 Put 3.910 0.070 0.070 0.000   0 0.075
GPTLC8 18/12/2014 Call 4.000 0.180 0.180 0.000   105 0.175
GPTLD8 18/12/2014 Put 4.000 0.105 0.105 0.000   0 0.110
GPTZS9 18/12/2014 Call 4.010 0.170 0.170 0.000   90 0.170
GPTZR9 18/12/2014 Put 4.010 0.105 0.105 0.000   291 0.110
GPTV49 18/12/2014 Call 4.100 0.125 0.125 0.000   0 0.125
GPTV59 18/12/2014 Put 4.100 0.150 0.150 0.000   0 0.160
GPTZT9 18/12/2014 Call 4.110 0.120 0.120 0.000   1,000 0.120
GPTZU9 18/12/2014 Put 4.110 0.150 0.150 0.000   0 0.160
GPTM48 18/12/2014 Call 4.200 0.085 0.085 0.000   0 0.085
GPTM58 18/12/2014 Put 4.200 0.210 0.210 0.000   0 0.220
GPTZW9 18/12/2014 Call 4.210 0.080 0.080 0.000   0 0.080
GPTZV9 18/12/2014 Put 4.210 0.205 0.205 0.000   0 0.220
GPTVU9 18/12/2014 Call 4.300 0.055 0.055 0.000   0 0.055
GPTVV9 18/12/2014 Put 4.300 0.280 0.280 0.000   0 0.295
GPTZX9 18/12/2014 Call 4.310 0.055 0.055 0.000   0 0.055
GPTZY9 18/12/2014 Put 4.310 0.275 0.275 0.000   0 0.290
GPTQD8 18/12/2014 Call 4.400 0.035 0.035 0.000   0 0.035
GPTQE8 18/12/2014 Put 4.400 0.370 0.370 0.000   0 0.380
GPTB27 18/12/2014 Call 4.410 0.035 0.035 0.000   0 0.035
GPTB17 18/12/2014 Put 4.410 0.355 0.355 0.000   0 0.370
GPTY39 18/12/2014 Call 4.500 0.025 0.025 0.000   0 0.025
GPTY49 18/12/2014 Put 4.500 0.465 0.465 0.000   0 0.475
GPTW88 18/12/2014 Call 4.600 0.015 0.015 0.000   0 0.015
GPTW98 18/12/2014 Put 4.600 0.565 0.565 0.000   0 0.570
GPTEG7 18/12/2014 Call 4.700 0.010 0.010 0.000   0 0.010
GPTEH7 18/12/2014 Put 4.700 0.665 0.665 0.000   0 0.670
GPTBQ9 18/12/2014 Call 4.800 0.007 0.007 0.000   0 0.006
GPTBR9 18/12/2014 Put 4.800 0.765 0.765 0.000   0 0.770
GPTFJ9 18/12/2014 Call 5.000 0.002 0.002 0.000   0 0.002
GPTFK9 18/12/2014 Put 5.000 0.965 0.965 0.000   0 0.970
GPTJB7 29/01/2015 Call 0.010 3.965 3.965 0.000   0 3.960
GPTJC7 29/01/2015 Call 3.300 0.780 0.780 0.000      
GPTJD7 29/01/2015 Put 3.300 0.010 0.010 0.000      
GPTIU7 29/01/2015 Call 3.400 0.685 0.685 0.000   0 0.670
GPTIV7 29/01/2015 Put 3.400 0.020 0.020 0.000   0 0.010
GPTIG7 29/01/2015 Call 3.500 0.590 0.590 0.000   0 0.575
GPTIH7 29/01/2015 Put 3.500 0.030 0.030 0.000   0 0.020
GPTJ77 29/01/2015 Call 3.600 0.500 0.500 0.000   0 0.480
GPTJ87 29/01/2015 Put 3.600 0.045 0.045 0.000   0 0.035
GPTIQ7 29/01/2015 Call 3.700 0.410 0.410 0.000   0 0.390
GPTIR7 29/01/2015 Put 3.700 0.065 0.065 0.000   0 0.055
GPTIY7 29/01/2015 Call 3.800 0.330 0.330 0.000   0 0.310
GPTIZ7 29/01/2015 Put 3.800 0.090 0.090 0.000   0 0.080
GPTII7 29/01/2015 Call 3.900 0.255 0.255 0.000   0 0.235
GPTIJ7 29/01/2015 Put 3.900 0.125 0.125 0.000   0 0.115
GPTJ17 29/01/2015 Call 4.000 0.190 0.190 0.000   0 0.175
GPTJ27 29/01/2015 Put 4.000 0.170 0.170 0.000   0 0.165
GPTIO7 29/01/2015 Call 4.100 0.135 0.135 0.000   0 0.125
GPTIP7 29/01/2015 Put 4.100 0.225 0.225 0.000   0 0.220
GPTJ57 29/01/2015 Call 4.200 0.090 0.090 0.000   0 0.085
GPTJ67 29/01/2015 Put 4.200 0.290 0.290 0.000   0 0.290
GPTIS7 29/01/2015 Call 4.300 0.060 0.060 0.000   0 0.060
GPTIT7 29/01/2015 Put 4.300 0.365 0.365 0.000   0 0.365
GPTJ97 29/01/2015 Call 4.400 0.035 0.035 0.000   0 0.040
GPTJA7 29/01/2015 Put 4.400 0.450 0.450 0.000   0 0.450
GPTIM7 29/01/2015 Call 4.500 0.025 0.025 0.000   0 0.025
GPTIN7 29/01/2015 Put 4.500 0.540 0.540 0.000   0 0.535
GPTJ37 29/01/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTJ47 29/01/2015 Put 4.600 0.635 0.635 0.000   0 0.630
GPTIK7 29/01/2015 Call 4.700 0.008 0.008 0.000   0 0.010
GPTIL7 29/01/2015 Put 4.700 0.730 0.730 0.000   0 0.725
GPTIW7 29/01/2015 Call 4.800 0.004 0.004 0.000   0 0.006
GPTIX7 29/01/2015 Put 4.800 0.825 0.825 0.000   0 0.825
GPTBP7 26/03/2015 Call 0.010 3.985 3.985 0.000   0 3.980
GPTPT9 26/03/2015 Call 2.600 1.465 1.465 0.000   0 1.460
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.265 1.265 0.000   0 1.260
GPTKL9 26/03/2015 Put 2.800 0.001 0.001 0.000   0 0.001
GPTBG7 26/03/2015 Call 2.900 1.165 1.165 0.000   0 1.165
GPTBH7 26/03/2015 Put 2.900 0.002 0.002 0.000   0 0.002
GPTD59 26/03/2015 Call 3.000 1.070 1.070 0.000   0 1.065
GPTD69 26/03/2015 Put 3.000 0.004 0.004 0.000   0 0.004
GPTB57 26/03/2015 Call 3.100 0.970 0.970 0.000   0 0.965
GPTB67 26/03/2015 Put 3.100 0.007 0.007 0.000   0 0.007
GPTCY9 26/03/2015 Call 3.200 0.870 0.870 0.000   0 0.865
GPTCZ9 26/03/2015 Put 3.200 0.010 0.010 0.000   0 0.010
GPTDM7 26/03/2015 Call 3.210 0.775 0.775 0.000   4,350 0.770
GPTDN7 26/03/2015 Put 3.210 0.010 0.010 0.000   0 0.010
GPTB37 26/03/2015 Call 3.300 0.770 0.770 0.000   0 0.770
GPTB47 26/03/2015 Put 3.300 0.020 0.020 0.000   0 0.020
GPTDP7 26/03/2015 Call 3.310 0.680 0.680 0.000   0 0.675
GPTDO7 26/03/2015 Put 3.310 0.020 0.020 0.000   0 0.020
GPTCW9 26/03/2015 Call 3.400 0.675 0.675 0.000   0 0.670
GPTCX9 26/03/2015 Put 3.400 0.025 0.025 0.000   0 0.025
GPTDQ7 26/03/2015 Call 3.410 0.590 0.590 0.000   2,000 0.585
GPTDR7 26/03/2015 Put 3.410 0.025 0.025 0.000   0 0.030
GPTB77 26/03/2015 Call 3.500 0.580 0.580 0.000   0 0.575
GPTB87 26/03/2015 Put 3.500 0.040 0.040 0.000   0 0.040
GPTDT7 26/03/2015 Call 3.510 0.505 0.505 0.000   0 0.495
GPTDS7 26/03/2015 Put 3.510 0.040 0.040 0.000   0 0.040
GPTD19 26/03/2015 Call 3.600 0.490 0.490 0.000   0 0.485
GPTD29 26/03/2015 Put 3.600 0.000 0.000 0.000   200 0.055
GPTDU7 26/03/2015 Call 3.610 0.420 0.420 0.000   0 0.415
GPTDV7 26/03/2015 Put 3.610 0.055 0.055 0.000   0 0.055
GPTBI7 26/03/2015 Call 3.700 0.405 0.405 0.000   0 0.400
GPTBJ7 26/03/2015 Put 3.700 0.075 0.075 0.000   0 0.080
GPTD39 26/03/2015 Call 3.800 0.325 0.325 0.000   1,850 0.320
GPTD49 26/03/2015 Put 3.800 0.105 0.105 0.000   1,300 0.105
GPTB97 26/03/2015 Call 3.900 0.255 0.255 0.000   0 0.250
GPTBF7 26/03/2015 Put 3.900 0.140 0.140 0.000   1,000 0.145
GPTD79 26/03/2015 Call 4.000 0.195 0.195 0.000   1,700 0.190
GPTD89 26/03/2015 Put 4.000 0.185 0.185 0.000   0 0.190
GPTC27 26/03/2015 Call 4.010 0.165 0.165 0.000   1,000 0.165
GPTC17 26/03/2015 Put 4.010 0.180 0.180 0.000   0 0.190
GPTBK7 26/03/2015 Call 4.100 0.140 0.140 0.000   0 0.140
GPTBL7 26/03/2015 Put 4.100 0.235 0.235 0.000   0 0.245
GPTBQ7 26/03/2015 Call 4.110 0.125 0.125 0.000   0 0.120
GPTBR7 26/03/2015 Put 4.110 0.235 0.235 0.000   0 0.240
GPTDL9 26/03/2015 Call 4.200 0.100 0.100 0.000   0 0.100
GPTDM9 26/03/2015 Put 4.200 0.300 0.300 0.000   0 0.310
GPTBT7 26/03/2015 Call 4.210 0.090 0.090 0.000   0 0.085
GPTBS7 26/03/2015 Put 4.210 0.295 0.295 0.000   0 0.305
GPTBM7 26/03/2015 Call 4.300 0.070 0.070 0.000   0 0.070
GPTBO7 26/03/2015 Put 4.300 0.370 0.370 0.000   0 0.380
GPTBU7 26/03/2015 Call 4.310 0.065 0.065 0.000   0 0.060
GPTBV7 26/03/2015 Put 4.310 0.365 0.365 0.000   0 0.375
GPTDN9 26/03/2015 Call 4.400 0.050 0.050 0.000   0 0.050
GPTDO9 26/03/2015 Put 4.400 0.455 0.455 0.000   0 0.460
GPTBX7 26/03/2015 Call 4.410 0.045 0.045 0.000   0 0.045
GPTBW7 26/03/2015 Put 4.410 0.445 0.445 0.000   0 0.450
GPTC37 26/03/2015 Call 4.500 0.035 0.035 0.000   0 0.035
GPTC47 26/03/2015 Put 4.500 0.540 0.540 0.000   0 0.545
GPTBY7 26/03/2015 Call 4.510 0.030 0.030 0.000   0 0.030
GPTBZ7 26/03/2015 Put 4.510 0.530 0.530 0.000   0 0.535
GPTD99 26/03/2015 Call 4.600 0.025 0.025 0.000   0 0.025
GPTDK9 26/03/2015 Put 4.600 0.635 0.635 0.000   0 0.640
GPTEI7 26/03/2015 Call 4.700 0.015 0.015 0.000   0 0.015
GPTEJ7 26/03/2015 Put 4.700 0.730 0.730 0.000   0 0.735
GPTDR9 26/03/2015 Call 4.800 0.010 0.010 0.000   0 0.010
GPTDS9 26/03/2015 Put 4.800 0.825 0.825 0.000   0 0.830
GPTFL9 26/03/2015 Call 5.000 0.005 0.005 0.000   0 0.004
GPTFM9 26/03/2015 Put 5.000 1.020 1.020 0.000   0 1.025
GPTMS8 25/06/2015 Call 0.010 4.010 4.010 0.000   0 4.005
GPTMC8 25/06/2015 Call 2.400 1.660 1.660 0.000   0 1.655
GPTMD8 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
GPTMQ8 25/06/2015 Call 2.600 1.465 1.465 0.000   0 1.460
GPTMR8 25/06/2015 Put 2.600 0.003 0.003 0.000   0 0.002
GPTMO8 25/06/2015 Call 2.800 1.265 1.265 0.000   0 1.260
GPTMP8 25/06/2015 Put 2.800 0.007 0.007 0.000   0 0.007
GPTMK8 25/06/2015 Call 3.000 1.070 1.070 0.000   0 1.065
GPTML8 25/06/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTI17 25/06/2015 Call 3.100 0.970 0.970 0.000   0 0.965
GPTI27 25/06/2015 Put 3.100 0.025 0.025 0.000   0 0.025
GPTMA8 25/06/2015 Call 3.200 0.875 0.875 0.000   0 0.865
GPTMB8 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
GPTFP7 25/06/2015 Call 3.300 0.775 0.775 0.000   0 0.770
GPTFQ7 25/06/2015 Put 3.300 0.040 0.040 0.000   0 0.040
GPTME8 25/06/2015 Call 3.400 0.685 0.685 0.000   0 0.670
GPTMF8 25/06/2015 Put 3.400 0.055 0.055 0.000   0 0.055
GPTFT7 25/06/2015 Call 3.500 0.590 0.590 0.000   0 0.580
GPTFU7 25/06/2015 Put 3.500 0.075 0.075 0.000   0 0.075
GPTMG8 25/06/2015 Call 3.600 0.505 0.505 0.000   0 0.490
GPTMH8 25/06/2015 Put 3.600 0.095 0.095 0.000   0 0.100
GPTFR7 25/06/2015 Call 3.700 0.420 0.420 0.000   0 0.410
GPTFS7 25/06/2015 Put 3.700 0.125 0.125 0.000   550 0.125
GPTMI8 25/06/2015 Call 3.800 0.345 0.345 0.000   0 0.335
GPTMJ8 25/06/2015 Put 3.800 0.160 0.160 0.000   0 0.165
GPTFV7 25/06/2015 Call 3.900 0.280 0.280 0.000   300 0.270
GPTFW7 25/06/2015 Put 3.900 0.200 0.200 0.000   0 0.205
GPTMM8 25/06/2015 Call 4.000 0.220 0.220 0.000   300 0.215
GPTMN8 25/06/2015 Put 4.000 0.255 0.255 0.000   0 0.260
GPTG27 25/06/2015 Call 4.100 0.170 0.170 0.000   600 0.165
GPTG37 25/06/2015 Put 4.100 0.310 0.310 0.000   0 0.315
GPTMT8 25/06/2015 Call 4.200 0.130 0.130 0.000   0 0.125
GPTMU8 25/06/2015 Put 4.200 0.375 0.375 0.000   0 0.380
GPTFX7 25/06/2015 Call 4.300 0.100 0.100 0.000   0 0.095
GPTFY7 25/06/2015 Put 4.300 0.450 0.450 0.000   0 0.455
GPTQF8 25/06/2015 Call 4.400 0.070 0.070 0.000   0 0.070
GPTQG8 25/06/2015 Put 4.400 0.525 0.525 0.000   0 0.530
GPTFZ7 25/06/2015 Call 4.500 0.055 0.055 0.000   0 0.050
GPTG17 25/06/2015 Put 4.500 0.610 0.610 0.000   0 0.610
GPTWA8 25/06/2015 Call 4.600 0.040 0.040 0.000   0 0.040
GPTWB8 25/06/2015 Put 4.600 0.700 0.700 0.000   0 0.700
GPTGW7 25/06/2015 Call 4.700 0.030 0.030 0.000   0 0.030
GPTGX7 25/06/2015 Put 4.700 0.790 0.790 0.000   0 0.790
GPTBS9 25/06/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTBT9 25/06/2015 Put 4.800 0.880 0.880 0.000   0 0.885
GPTFN9 25/06/2015 Call 5.000 0.015 0.015 0.000   0 0.020
GPTFO9 25/06/2015 Put 5.000 1.065 1.065 0.000   0 1.070
GPTPV9 24/09/2015 Call 2.600 1.465 1.465 0.000   0 1.460
GPTPW9 24/09/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTP19 24/09/2015 Call 2.800 1.265 1.265 0.000   0 1.260
GPTP29 24/09/2015 Put 2.800 0.005 0.005 0.000   0 0.005
GPTP79 24/09/2015 Call 3.000 1.070 1.070 0.000   0 1.065
GPTP89 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTP99 24/09/2015 Call 3.200 0.870 0.870 0.000   0 0.865
GPTPK9 24/09/2015 Put 3.200 0.035 0.035 0.000   0 0.035
GPTPN9 24/09/2015 Call 3.400 0.680 0.680 0.000   0 0.680
GPTPO9 24/09/2015 Put 3.400 0.070 0.070 0.000   0 0.070
GPTPL9 24/09/2015 Call 3.600 0.505 0.505 0.000   0 0.505
GPTPM9 24/09/2015 Put 3.600 0.125 0.125 0.000   100 0.125
GPTP39 24/09/2015 Call 3.800 0.355 0.355 0.000   0 0.360
GPTP49 24/09/2015 Put 3.800 0.200 0.200 0.000   0 0.205
GPTP59 24/09/2015 Call 4.000 0.240 0.240 0.225 1,000 0 0.245
GPTP69 24/09/2015 Put 4.000 0.305 0.305 0.000   0 0.310
GPTPP9 24/09/2015 Call 4.200 0.155 0.155 0.000   0 0.165
GPTPQ9 24/09/2015 Put 4.200 0.430 0.430 0.000   0 0.435
GPTPR9 24/09/2015 Call 4.400 0.100 0.100 0.000   0 0.105
GPTPS9 24/09/2015 Put 4.400 0.575 0.575 0.000   0 0.575
GPTQ49 24/09/2015 Call 4.600 0.065 0.065 0.000   0 0.065
GPTQ59 24/09/2015 Put 4.600 0.735 0.735 0.000   0 0.740
GPTDW7 24/09/2015 Call 4.800 0.040 0.040 0.000   0 0.040
GPTDX7 24/09/2015 Put 4.800 0.905 0.905 0.000   0 0.910
GPTI37 17/12/2015 Call 3.000 1.070 1.070 0.000   0 1.065
GPTI47 17/12/2015 Put 3.000 0.009 0.009 0.000   0 0.009
GPTGQ7 17/12/2015 Call 3.200 0.870 0.870 0.000   0 0.865
GPTGR7 17/12/2015 Put 3.200 0.025 0.025 0.000   0 0.025
GPTGO7 17/12/2015 Call 3.400 0.675 0.675 0.000   0 0.670
GPTGP7 17/12/2015 Put 3.400 0.055 0.055 0.000   0 0.055
GPTGM7 17/12/2015 Call 3.600 0.495 0.495 0.000   0 0.495
GPTGN7 17/12/2015 Put 3.600 0.105 0.105 0.000   0 0.105
GPTG47 17/12/2015 Call 3.800 0.345 0.345 0.000   0 0.340
GPTG57 17/12/2015 Put 3.800 0.180 0.180 0.000   0 0.180
GPTG67 17/12/2015 Call 4.000 0.230 0.230 0.000   0 0.230
GPTG77 17/12/2015 Put 4.000 0.280 0.280 0.000   0 0.280
GPTGU7 17/12/2015 Call 4.200 0.145 0.145 0.000   0 0.145
GPTGV7 17/12/2015 Put 4.200 0.405 0.405 0.000   0 0.410
GPTGS7 17/12/2015 Call 4.400 0.090 0.090 0.000   0 0.090
GPTGT7 17/12/2015 Put 4.400 0.550 0.550 0.000   0 0.555
GPTG87 17/12/2015 Call 4.600 0.055 0.055 0.000   0 0.055
GPTG97 17/12/2015 Put 4.600 0.715 0.715 0.000   0 0.720
GPTGK7 17/12/2015 Call 4.800 0.030 0.030 0.000   0 0.030
GPTGL7 17/12/2015 Put 4.800 0.890 0.890 0.000   0 0.895

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.