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 * 3.870 Up 0.010 3.870 3.880 3.880 3.900 3.860 3,029,223 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTSC9 29/05/2014 Call 0.010 3.870 3.870 0.000   0 3.860
GPTSN9 29/05/2014 Call 2.700 1.185 1.185 0.000   0 1.165
GPTSO9 29/05/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTTO9 29/05/2014 Call 2.710 1.175 1.175 0.000   0 1.155
GPTTP9 29/05/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTSD9 29/05/2014 Call 2.800 1.085 1.085 0.000   0 1.065
GPTSE9 29/05/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTS29 29/05/2014 Call 2.900 0.980 0.980 0.000   0 0.970
GPTS39 29/05/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTTR9 29/05/2014 Call 2.910 0.970 0.970 0.000   0 0.960
GPTTQ9 29/05/2014 Put 2.910 0.000 0.000 0.000   0 0.000
GPTRP9 29/05/2014 Call 3.000 0.880 0.880 0.000   0 0.870
GPTRQ9 29/05/2014 Put 3.000 0.001 0.001 0.000   0 0.000
GPTTS9 29/05/2014 Call 3.010 0.870 0.870 0.000   0 0.860
GPTTT9 29/05/2014 Put 3.010 0.001 0.001 0.000   0 0.000
GPTRX9 29/05/2014 Call 3.100 0.780 0.780 0.000   0 0.770
GPTRY9 29/05/2014 Put 3.100 0.001 0.001 0.000   0 0.000
GPTTV9 29/05/2014 Call 3.110 0.770 0.770 0.000   0 0.760
GPTTU9 29/05/2014 Put 3.110 0.002 0.002 0.000   0 0.000
GPTRL9 29/05/2014 Call 3.200 0.680 0.680 0.000   0 0.670
GPTRM9 29/05/2014 Put 3.200 0.003 0.003 0.000   0 0.001
GPTTW9 29/05/2014 Call 3.210 0.675 0.675 0.000   0 0.660
GPTTX9 29/05/2014 Put 3.210 0.003 0.003 0.000   0 0.001
GPTS89 29/05/2014 Call 3.300 0.545 0.625 0.000   0 0.570
GPTS99 29/05/2014 Put 3.300 0.006 0.006 0.000   90 0.001
GPTRJ9 29/05/2014 Call 3.400 0.445 0.530 0.000   0 0.470
GPTRK9 29/05/2014 Put 3.400 0.009 0.009 0.000   0 0.003
GPTTZ9 29/05/2014 Call 3.410 0.475 0.475 0.000   0 0.460
GPTTY9 29/05/2014 Put 3.410 0.010 0.010 0.000   0 0.003
GPTS69 29/05/2014 Call 3.500 0.350 0.425 0.000   0 0.370
GPTS79 29/05/2014 Put 3.500 0.015 0.015 0.000   2,684 0.007
GPTU19 29/05/2014 Call 3.510 0.380 0.380 0.000   200 0.360
GPTU29 29/05/2014 Put 3.510 0.004 0.010 0.000   100 0.007
GPTRH9 29/05/2014 Call 3.600 0.255 0.330 0.000   0 0.275
GPTRI9 29/05/2014 Put 3.600 0.007 0.015 0.000   145 0.015
GPTU49 29/05/2014 Call 3.610 0.285 0.285 0.000   1,500 0.265
GPTU39 29/05/2014 Put 3.610 0.008 0.015 0.000   0 0.015
GPTSA9 29/05/2014 Call 3.700 0.170 0.230 0.000   626 0.185
GPTSB9 29/05/2014 Put 3.700 0.015 0.025 0.000   500 0.025
GPTRR9 29/05/2014 Call 3.800 0.105 0.145 0.115 300 14,152 0.110
GPTRS9 29/05/2014 Put 3.800 0.035 0.050 0.000   249 0.050
GPTS49 29/05/2014 Call 3.900 0.060 0.075 0.000   11,465 0.060
GPTS59 29/05/2014 Put 3.900 0.075 0.090 0.000   0 0.095
GPTRT9 29/05/2014 Call 4.000 0.020 0.035 0.000   200 0.025
GPTRU9 29/05/2014 Put 4.000 0.145 0.145 0.000   0 0.160
GPTRZ9 29/05/2014 Call 4.100 0.008 0.015 0.000   0 0.010
GPTS19 29/05/2014 Put 4.100 0.230 0.230 0.000   0 0.245
GPTRN9 29/05/2014 Call 4.200 0.002 0.008 0.000   0 0.004
GPTRO9 29/05/2014 Put 4.200 0.330 0.330 0.000   0 0.340
GPTRV9 29/05/2014 Call 4.300 0.000 0.006 0.000   0 0.001
GPTRW9 29/05/2014 Put 4.300 0.430 0.430 0.000   0 0.440
GPTVW9 29/05/2014 Call 4.400 0.000 0.000 0.000   0 0.000
GPTVX9 29/05/2014 Put 4.400 0.530 0.530 0.000   0 0.540
GPTXV9 29/05/2014 Call 4.500 0.000 0.005 0.000   0 0.000
GPTXW9 29/05/2014 Put 4.500 0.630 0.630 0.000   0 0.640
GPTC57 29/05/2014 Call 4.600 0.000 0.000 0.000      
GPTC67 29/05/2014 Put 4.600 0.730 0.730 0.000      
GPTU57 26/06/2014 Call 0.010 3.765 3.765 0.000   210 3.755
GPTL48 26/06/2014 Call 2.400 1.485 1.485 0.000   0 1.470
GPTL58 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
GPTWT7 26/06/2014 Call 2.500 1.385 1.385 0.000   0 1.370
GPTWU7 26/06/2014 Put 2.500 0.000 0.000 0.000   1 0.000
GPTWF7 26/06/2014 Call 2.600 1.285 1.285 0.000   0 1.270
GPTWG7 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVW7 26/06/2014 Call 2.700 1.185 1.185 0.000   0 1.170
GPTVX7 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTU59 26/06/2014 Call 2.710 1.065 1.065 0.000   1,000 1.055
GPTU69 26/06/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTV17 26/06/2014 Call 2.800 1.085 1.085 0.000   0 1.075
GPTV27 26/06/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTUK7 26/06/2014 Call 2.900 0.985 0.985 0.000   0 0.975
GPTUL7 26/06/2014 Put 2.900 0.000 0.000 0.000   0 0.001
GPTU89 26/06/2014 Call 2.910 0.870 0.870 0.000   0 0.855
GPTU79 26/06/2014 Put 2.910 0.000 0.000 0.000   0 0.001
GPTU17 26/06/2014 Call 3.000 0.885 0.885 0.000   0 0.875
GPTU27 26/06/2014 Put 3.000 0.001 0.001 0.000   0 0.002
GPTU99 26/06/2014 Call 3.010 0.770 0.770 0.000   2,150 0.755
GPTUA9 26/06/2014 Put 3.010 0.001 0.001 0.000   0 0.002
GPTTU7 26/06/2014 Call 3.100 0.785 0.785 0.000   0 0.775
GPTTV7 26/06/2014 Put 3.100 0.002 0.002 0.000   0 0.004
GPTUC9 26/06/2014 Call 3.110 0.670 0.670 0.000   0 0.655
GPTUB9 26/06/2014 Put 3.110 0.002 0.002 0.000   0 0.004
GPTU37 26/06/2014 Call 3.200 0.685 0.685 0.000   1,250 0.675
GPTU47 26/06/2014 Put 3.200 0.003 0.003 0.000   0 0.006
GPTUD9 26/06/2014 Call 3.210 0.575 0.575 0.000   0 0.555
GPTUE9 26/06/2014 Put 3.210 0.004 0.004 0.000   0 0.007
GPTTW7 26/06/2014 Call 3.300 0.545 0.630 0.000   0 0.575
GPTTX7 26/06/2014 Put 3.300 0.007 0.007 0.000   250 0.010
GPTTY7 26/06/2014 Call 3.400 0.450 0.535 0.000   0 0.475
GPTTZ7 26/06/2014 Put 3.400 0.015 0.015 0.000   410 0.015
GPTUG9 26/06/2014 Call 3.410 0.380 0.380 0.000   0 0.360
GPTUF9 26/06/2014 Put 3.410 0.015 0.015 0.000   288 0.015
GPTD78 26/06/2014 Call 3.500 0.355 0.435 0.000   1,032 0.380
GPTD88 26/06/2014 Put 3.500 0.010 0.025 0.000   3,258 0.025
GPTUH9 26/06/2014 Call 3.510 0.290 0.290 0.000   0 0.270
GPTUI9 26/06/2014 Put 3.510 0.015 0.025 0.000   469 0.025
GPTL28 26/06/2014 Call 3.600 0.260 0.330 0.000   3,630 0.285
GPTL38 26/06/2014 Put 3.600 0.025 0.040 0.000   575 0.040
GPTUK9 26/06/2014 Call 3.610 0.210 0.210 0.000   0 0.190
GPTUJ9 26/06/2014 Put 3.610 0.030 0.040 0.000   150 0.045
GPTJX9 26/06/2014 Call 3.700 0.185 0.240 0.000   7,605 0.200
GPTJY9 26/06/2014 Put 3.700 0.050 0.065 0.000   130 0.070
GPTKZ8 26/06/2014 Call 3.800 0.115 0.170 0.000   2,999 0.130
GPTL18 26/06/2014 Put 3.800 0.090 0.110 0.090 350 732 0.115
GPTJV9 26/06/2014 Call 3.900 0.075 0.090 0.000   3,418 0.080
GPTJW9 26/06/2014 Put 3.900 0.140 0.175 0.000   300 0.175
GPTKX8 26/06/2014 Call 4.000 0.040 0.055 0.000   429 0.045
GPTKY8 26/06/2014 Put 4.000 0.220 0.255 0.000   300 0.255
GPTJT9 26/06/2014 Call 4.100 0.015 0.030 0.000   427 0.020
GPTJU9 26/06/2014 Put 4.100 0.305 0.345 0.000   425 0.345
GPTM28 26/06/2014 Call 4.200 0.007 0.020 0.000   0 0.010
GPTM38 26/06/2014 Put 4.200 0.420 0.420 0.000   300 0.440
GPTJP9 26/06/2014 Call 4.300 0.003 0.010 0.000   250 0.005
GPTJQ9 26/06/2014 Put 4.300 0.520 0.520 0.000   350 0.535
GPTQB8 26/06/2014 Call 4.400 0.000 0.008 0.000   0 0.002
GPTQC8 26/06/2014 Put 4.400 0.620 0.620 0.000   0 0.635
GPTJR9 26/06/2014 Call 4.500 0.001 0.001 0.000   0 0.001
GPTJS9 26/06/2014 Put 4.500 0.720 0.720 0.000   0 0.730
GPTW48 26/06/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTW58 26/06/2014 Put 4.600 0.820 0.820 0.000   0 0.830
GPTBL9 26/06/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBM9 26/06/2014 Put 4.800 1.020 1.020 0.000   0 1.025
GPTFF9 26/06/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFG9 26/06/2014 Put 5.000 1.215 1.215 0.000   0 1.225
GPTWT9 24/07/2014 Call 0.010 3.775 3.775 0.000   0 3.765
GPTVY9 24/07/2014 Call 2.900 0.985 0.985 0.000   0 0.975
GPTVZ9 24/07/2014 Put 2.900 0.001 0.001 0.000   0 0.001
GPTW19 24/07/2014 Call 3.000 0.885 0.885 0.000   0 0.875
GPTW29 24/07/2014 Put 3.000 0.003 0.003 0.000   0 0.003
GPTY69 24/07/2014 Call 3.010 0.780 0.780 0.000   0 0.760
GPTY59 24/07/2014 Put 3.010 0.003 0.003 0.000   0 0.003
GPTW39 24/07/2014 Call 3.100 0.785 0.785 0.000   0 0.775
GPTW49 24/07/2014 Put 3.100 0.006 0.006 0.000   0 0.005
GPTY79 24/07/2014 Call 3.110 0.680 0.680 0.000   0 0.660
GPTY89 24/07/2014 Put 3.110 0.006 0.006 0.000   0 0.005
GPTW59 24/07/2014 Call 3.200 0.685 0.685 0.000   0 0.675
GPTW69 24/07/2014 Put 3.200 0.010 0.010 0.000   0 0.009
GPTW79 24/07/2014 Call 3.300 0.545 0.635 0.000   0 0.575
GPTW89 24/07/2014 Put 3.300 0.015 0.015 0.000   0 0.015
GPTYA9 24/07/2014 Call 3.310 0.490 0.490 0.000   0 0.465
GPTY99 24/07/2014 Put 3.310 0.015 0.015 0.000   0 0.015
GPTW99 24/07/2014 Call 3.400 0.450 0.535 0.000   0 0.475
GPTWA9 24/07/2014 Put 3.400 0.025 0.025 0.000   0 0.025
GPTYB9 24/07/2014 Call 3.410 0.400 0.400 0.000   0 0.375
GPTYC9 24/07/2014 Put 3.410 0.025 0.025 0.000   0 0.025
GPTWB9 24/07/2014 Call 3.500 0.355 0.435 0.000   0 0.380
GPTWC9 24/07/2014 Put 3.500 0.015 0.045 0.000   0 0.035
GPTYE9 24/07/2014 Call 3.510 0.310 0.310 0.000   0 0.285
GPTYD9 24/07/2014 Put 3.510 0.035 0.035 0.000   0 0.035
GPTWD9 24/07/2014 Call 3.600 0.270 0.330 0.000   0 0.290
GPTWE9 24/07/2014 Put 3.600 0.040 0.060 0.000   0 0.055
GPTYF9 24/07/2014 Call 3.610 0.235 0.235 0.000   0 0.210
GPTYG9 24/07/2014 Put 3.610 0.045 0.060 0.000   0 0.055
GPTWF9 24/07/2014 Call 3.700 0.195 0.245 0.000   0 0.205
GPTWG9 24/07/2014 Put 3.700 0.070 0.090 0.000   0 0.085
GPTYI9 24/07/2014 Call 3.710 0.165 0.165 0.000   0 0.145
GPTYH9 24/07/2014 Put 3.710 0.070 0.090 0.000   0 0.085
GPTWH9 24/07/2014 Call 3.800 0.125 0.175 0.000   0 0.140
GPTWI9 24/07/2014 Put 3.800 0.105 0.125 0.000   0 0.130
GPTYJ9 24/07/2014 Call 3.810 0.100 0.125 0.000   0 0.095
GPTYK9 24/07/2014 Put 3.810 0.110 0.135 0.000   0 0.130
GPTWJ9 24/07/2014 Call 3.900 0.085 0.105 0.000   2,500 0.085
GPTWK9 24/07/2014 Put 3.900 0.160 0.190 0.000   0 0.190
GPTYM9 24/07/2014 Call 3.910 0.060 0.080 0.075 600 0 0.060
GPTYL9 24/07/2014 Put 3.910 0.180 0.180 0.000   0 0.195
GPTWL9 24/07/2014 Call 4.000 0.045 0.065 0.060 300 0 0.050
GPTWM9 24/07/2014 Put 4.000 0.230 0.265 0.000   0 0.265
GPTWN9 24/07/2014 Call 4.100 0.020 0.035 0.000   0 0.025
GPTWO9 24/07/2014 Put 4.100 0.310 0.350 0.000   0 0.350
GPTWP9 24/07/2014 Call 4.200 0.009 0.020 0.000   0 0.015
GPTWQ9 24/07/2014 Put 4.200 0.425 0.425 0.000   0 0.445
GPTWR9 24/07/2014 Call 4.300 0.000 0.035 0.000   0 0.006
GPTWS9 24/07/2014 Put 4.300 0.525 0.525 0.000   0 0.540
GPTWU9 24/07/2014 Call 4.400 0.010 0.010 0.000   0 0.003
GPTWV9 24/07/2014 Put 4.400 0.620 0.620 0.000   0 0.640
GPTXY9 24/07/2014 Call 4.500 0.006 0.006 0.000   0 0.001
GPTXZ9 24/07/2014 Put 4.500 0.720 0.720 0.000   0 0.735
GPTC77 24/07/2014 Call 4.600 0.004 0.004 0.000      
GPTC87 24/07/2014 Put 4.600 0.820 0.820 0.000      
GPTXU9 28/08/2014 Call 0.010 3.785 3.785 0.000   0 3.775
GPTZP9 28/08/2014 Call 2.900 0.985 0.985 0.000   0 0.975
GPTZQ9 28/08/2014 Put 2.900 0.004 0.004 0.000   0 0.003
GPTXD9 28/08/2014 Call 3.000 0.885 0.885 0.000   0 0.875
GPTXF9 28/08/2014 Put 3.000 0.007 0.007 0.000   0 0.006
GPTYO9 28/08/2014 Call 3.010 0.790 0.790 0.000   0 0.770
GPTYN9 28/08/2014 Put 3.010 0.007 0.007 0.000   0 0.006
GPTXG9 28/08/2014 Call 3.100 0.785 0.785 0.000   0 0.775
GPTXH9 28/08/2014 Put 3.100 0.010 0.010 0.000   0 0.010
GPTYP9 28/08/2014 Call 3.110 0.695 0.695 0.000   0 0.675
GPTYQ9 28/08/2014 Put 3.110 0.010 0.010 0.000   0 0.010
GPTX79 28/08/2014 Call 3.200 0.685 0.685 0.000   0 0.675
GPTX89 28/08/2014 Put 3.200 0.015 0.015 0.000   0 0.015
GPTXI9 28/08/2014 Call 3.300 0.590 0.590 0.000   0 0.575
GPTXJ9 28/08/2014 Put 3.300 0.003 0.040 0.000   0 0.025
GPTYS9 28/08/2014 Call 3.310 0.505 0.505 0.000   0 0.490
GPTYR9 28/08/2014 Put 3.310 0.025 0.025 0.000   0 0.025
GPTXB9 28/08/2014 Call 3.400 0.495 0.495 0.000   0 0.480
GPTXC9 28/08/2014 Put 3.400 0.030 0.030 0.000   0 0.035
GPTYT9 28/08/2014 Call 3.410 0.420 0.420 0.000   0 0.400
GPTYU9 28/08/2014 Put 3.410 0.035 0.035 0.000   0 0.035
GPTXS9 28/08/2014 Call 3.500 0.400 0.400 0.000   0 0.390
GPTXT9 28/08/2014 Put 3.500 0.025 0.060 0.000   0 0.050
GPTYW9 28/08/2014 Call 3.510 0.335 0.335 0.000   0 0.320
GPTYV9 28/08/2014 Put 3.510 0.045 0.045 0.000   0 0.050
GPTX99 28/08/2014 Call 3.600 0.280 0.340 0.000   0 0.300
GPTXA9 28/08/2014 Put 3.600 0.045 0.085 0.000   0 0.075
GPTYX9 28/08/2014 Call 3.610 0.260 0.260 0.000   0 0.245
GPTYZ9 28/08/2014 Put 3.610 0.070 0.070 0.000   0 0.075
GPTXQ9 28/08/2014 Call 3.700 0.200 0.250 0.000   0 0.220
GPTXR9 28/08/2014 Put 3.700 0.075 0.115 0.000   0 0.105
GPTZ29 28/08/2014 Call 3.710 0.190 0.190 0.000   0 0.180
GPTZ19 28/08/2014 Put 3.710 0.100 0.100 0.000   0 0.110
GPTX39 28/08/2014 Call 3.800 0.140 0.185 0.000   0 0.155
GPTX49 28/08/2014 Put 3.800 0.120 0.160 0.000   0 0.150
GPTZ39 28/08/2014 Call 3.810 0.135 0.135 0.000   0 0.130
GPTZ49 28/08/2014 Put 3.810 0.140 0.140 0.000   0 0.155
GPTXO9 28/08/2014 Call 3.900 0.090 0.130 0.000   0 0.105
GPTXP9 28/08/2014 Put 3.900 0.175 0.215 0.000   0 0.210
GPTZ69 28/08/2014 Call 3.910 0.095 0.095 0.000   0 0.090
GPTZ59 28/08/2014 Put 3.910 0.195 0.195 0.000   0 0.210
GPTWY9 28/08/2014 Call 4.000 0.050 0.090 0.000   0 0.070
GPTWZ9 28/08/2014 Put 4.000 0.245 0.285 0.000   0 0.280
GPTXK9 28/08/2014 Call 4.100 0.025 0.065 0.000   0 0.045
GPTXL9 28/08/2014 Put 4.100 0.325 0.360 0.000   0 0.355
GPTX19 28/08/2014 Call 4.200 0.030 0.030 0.000   0 0.030
GPTX29 28/08/2014 Put 4.200 0.425 0.425 0.000   0 0.445
GPTXM9 28/08/2014 Call 4.300 0.020 0.020 0.000   0 0.020
GPTXN9 28/08/2014 Put 4.300 0.520 0.520 0.000   0 0.535
GPTX59 28/08/2014 Call 4.400 0.015 0.015 0.000   0 0.010
GPTX69 28/08/2014 Put 4.400 0.620 0.620 0.000   0 0.630
GPTY19 28/08/2014 Call 4.500 0.008 0.008 0.000   0 0.007
GPTY29 28/08/2014 Put 4.500 0.720 0.720 0.000   0 0.730
GPTC97 28/08/2014 Call 4.600 0.005 0.005 0.000      
GPTCF7 28/08/2014 Put 4.600 0.820 0.820 0.000      
GPTRW8 25/09/2014 Call 0.010 3.795 3.795 0.000   0 3.785
GPTSE8 25/09/2014 Call 2.600 1.285 1.285 0.000   0 1.270
GPTSF8 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.001
GPTSP9 25/09/2014 Call 2.700 1.185 1.185 0.000   0 1.175
GPTSQ9 25/09/2014 Put 2.700 0.002 0.002 0.000   0 0.002
GPTUM9 25/09/2014 Call 2.710 1.095 1.095 0.000   0 1.075
GPTUL9 25/09/2014 Put 2.710 0.002 0.002 0.000   0 0.002
GPTSI8 25/09/2014 Call 2.800 1.085 1.085 0.000   0 1.075
GPTSJ8 25/09/2014 Put 2.800 0.003 0.003 0.000   0 0.003
GPTNS9 25/09/2014 Call 2.900 0.985 0.985 0.000   0 0.975
GPTNT9 25/09/2014 Put 2.900 0.005 0.005 0.000   0 0.006
GPTUN9 25/09/2014 Call 2.910 0.905 0.905 0.000   200 0.875
GPTUO9 25/09/2014 Put 2.910 0.006 0.006 0.000   0 0.006
GPTSC8 25/09/2014 Call 3.000 0.885 0.885 0.000   0 0.875
GPTSD8 25/09/2014 Put 3.000 0.009 0.009 0.000   0 0.010
GPTUQ9 25/09/2014 Call 3.010 0.805 0.805 0.000   2,200 0.780
GPTUP9 25/09/2014 Put 3.010 0.009 0.009 0.000   0 0.010
GPTNO9 25/09/2014 Call 3.100 0.785 0.785 0.000   0 0.775
GPTNP9 25/09/2014 Put 3.100 0.015 0.015 0.000   0 0.015
GPTUR9 25/09/2014 Call 3.110 0.705 0.705 0.000   0 0.680
GPTUS9 25/09/2014 Put 3.110 0.015 0.015 0.000   0 0.015
GPTSM8 25/09/2014 Call 3.200 0.690 0.690 0.000   0 0.675
GPTSN8 25/09/2014 Put 3.200 0.020 0.020 0.000   0 0.020
GPTUU9 25/09/2014 Call 3.210 0.610 0.610 0.000   2,000 0.590
GPTUT9 25/09/2014 Put 3.210 0.020 0.020 0.000   0 0.025
GPTNM9 25/09/2014 Call 3.300 0.590 0.590 0.000   0 0.580
GPTNN9 25/09/2014 Put 3.300 0.030 0.030 0.000   0 0.030
GPTSK8 25/09/2014 Call 3.400 0.495 0.495 0.000   0 0.485
GPTSL8 25/09/2014 Put 3.400 0.045 0.045 0.000   30 0.045
GPTUV9 25/09/2014 Call 3.410 0.435 0.435 0.000   0 0.420
GPTUW9 25/09/2014 Put 3.410 0.045 0.045 0.000   0 0.045
GPTNQ9 25/09/2014 Call 3.500 0.405 0.405 0.000   0 0.395
GPTNR9 25/09/2014 Put 3.500 0.060 0.060 0.000   0 0.065
GPTUY9 25/09/2014 Call 3.510 0.355 0.355 0.000   0 0.345
GPTUX9 25/09/2014 Put 3.510 0.060 0.060 0.000   0 0.065
GPTSG8 25/09/2014 Call 3.600 0.320 0.320 0.000   0 0.315
GPTSH8 25/09/2014 Put 3.600 0.065 0.095 0.000   1,030 0.090
GPTUZ9 25/09/2014 Call 3.610 0.280 0.280 0.000   0 0.275
GPTV19 25/09/2014 Put 3.610 0.065 0.110 0.000   0 0.090
GPTNU9 25/09/2014 Call 3.700 0.245 0.245 0.000   1,000 0.240
GPTNV9 25/09/2014 Put 3.700 0.120 0.120 0.000   30 0.120
GPTSS8 25/09/2014 Call 3.800 0.180 0.180 0.000   160 0.175
GPTST8 25/09/2014 Put 3.800 0.160 0.160 0.000   0 0.165
GPTNW9 25/09/2014 Call 3.900 0.130 0.130 0.000   0 0.125
GPTNX9 25/09/2014 Put 3.900 0.210 0.210 0.000   0 0.220
GPTSQ8 25/09/2014 Call 4.000 0.070 0.105 0.000   190 0.085
GPTSR8 25/09/2014 Put 4.000 0.275 0.275 0.000   0 0.285
GPTNY9 25/09/2014 Call 4.100 0.035 0.080 0.000   0 0.060
GPTNZ9 25/09/2014 Put 4.100 0.350 0.350 0.000   0 0.360
GPTSO8 25/09/2014 Call 4.200 0.040 0.040 0.000   0 0.040
GPTSP8 25/09/2014 Put 4.200 0.435 0.435 0.000   0 0.445
GPTQ29 25/09/2014 Call 4.300 0.025 0.025 0.000   0 0.030
GPTQ39 25/09/2014 Put 4.300 0.525 0.525 0.000   0 0.535
GPTSV8 25/09/2014 Call 4.400 0.020 0.020 0.000   0 0.020
GPTSW8 25/09/2014 Put 4.400 0.620 0.620 0.000   0 0.630
GPTR69 25/09/2014 Call 4.500 0.010 0.010 0.000   0 0.015
GPTR79 25/09/2014 Put 4.500 0.720 0.720 0.000   0 0.730
GPTW68 25/09/2014 Call 4.600 0.008 0.008 0.000   0 0.009
GPTW78 25/09/2014 Put 4.600 0.820 0.820 0.000   0 0.830
GPTBO9 25/09/2014 Call 4.800 0.003 0.003 0.000   0 0.004
GPTBP9 25/09/2014 Put 4.800 1.015 1.015 0.000   0 1.025
GPTFH9 25/09/2014 Call 5.000 0.001 0.001 0.000   0 0.002
GPTFI9 25/09/2014 Put 5.000 1.215 1.215 0.000   0 1.225
GPTDL7 30/10/2014 Call 0.010 3.805 3.805 0.000      
GPTCM7 30/10/2014 Call 3.200 0.685 0.685 0.000      
GPTCN7 30/10/2014 Put 3.200 0.025 0.025 0.000      
GPTD17 30/10/2014 Call 3.300 0.585 0.585 0.000      
GPTD27 30/10/2014 Put 3.300 0.035 0.035 0.000      
GPTCO7 30/10/2014 Call 3.400 0.490 0.490 0.000      
GPTCP7 30/10/2014 Put 3.400 0.050 0.050 0.000      
GPTCY7 30/10/2014 Call 3.500 0.405 0.405 0.000      
GPTCZ7 30/10/2014 Put 3.500 0.070 0.070 0.000      
GPTCQ7 30/10/2014 Call 3.600 0.325 0.325 0.000      
GPTCR7 30/10/2014 Put 3.600 0.095 0.095 0.000      
GPTD37 30/10/2014 Call 3.700 0.250 0.250 0.000      
GPTD47 30/10/2014 Put 3.700 0.130 0.130 0.000      
GPTCG7 30/10/2014 Call 3.800 0.195 0.195 0.000      
GPTCH7 30/10/2014 Put 3.800 0.175 0.175 0.000      
GPTD57 30/10/2014 Call 3.900 0.145 0.145 0.000      
GPTD67 30/10/2014 Put 3.900 0.230 0.230 0.000      
GPTCI7 30/10/2014 Call 4.000 0.110 0.110 0.000      
GPTCJ7 30/10/2014 Put 4.000 0.290 0.290 0.000      
GPTD77 30/10/2014 Call 4.100 0.080 0.080 0.000      
GPTD87 30/10/2014 Put 4.100 0.360 0.360 0.000      
GPTCU7 30/10/2014 Call 4.200 0.060 0.060 0.000      
GPTCV7 30/10/2014 Put 4.200 0.440 0.440 0.000      
GPTD97 30/10/2014 Call 4.300 0.045 0.045 0.000      
GPTDK7 30/10/2014 Put 4.300 0.530 0.530 0.000      
GPTCS7 30/10/2014 Call 4.400 0.030 0.030 0.000      
GPTCT7 30/10/2014 Put 4.400 0.625 0.625 0.000      
GPTCW7 30/10/2014 Call 4.500 0.020 0.020 0.000      
GPTCX7 30/10/2014 Put 4.500 0.720 0.720 0.000      
GPTCK7 30/10/2014 Call 4.600 0.010 0.010 0.000      
GPTCL7 30/10/2014 Put 4.600 0.820 0.820 0.000      
GPTY77 18/12/2014 Call 0.010 3.815 3.815 0.000   0 3.805
GPTL68 18/12/2014 Call 2.400 1.485 1.485 0.000   0 1.470
GPTL78 18/12/2014 Put 2.400 0.002 0.002 0.000   0 0.002
GPTL88 18/12/2014 Call 2.600 1.285 1.285 0.000   0 1.270
GPTL98 18/12/2014 Put 2.600 0.006 0.006 0.000   0 0.006
GPTVQ9 18/12/2014 Call 2.700 1.185 1.185 0.000   0 1.175
GPTVR9 18/12/2014 Put 2.700 0.010 0.010 0.000   0 0.010
GPTYP7 18/12/2014 Call 2.800 1.085 1.085 0.000   0 1.075
GPTYQ7 18/12/2014 Put 2.800 0.015 0.015 0.000   0 0.015
GPTY87 18/12/2014 Call 2.900 0.985 0.985 0.000   0 0.975
GPTY97 18/12/2014 Put 2.900 0.020 0.020 0.000   0 0.020
GPTXV7 18/12/2014 Call 3.000 0.890 0.890 0.000   0 0.875
GPTXW7 18/12/2014 Put 3.000 0.025 0.025 0.000   1,000 0.025
GPTZ79 18/12/2014 Call 3.010 0.835 0.835 0.000   0 0.810
GPTZ89 18/12/2014 Put 3.010 0.025 0.025 0.000   0 0.025
GPTXY7 18/12/2014 Call 3.100 0.790 0.790 0.000   0 0.775
GPTXZ7 18/12/2014 Put 3.100 0.035 0.035 0.000   30 0.035
GPTZA9 18/12/2014 Call 3.110 0.740 0.740 0.000   0 0.720
GPTZ99 18/12/2014 Put 3.110 0.035 0.035 0.000   0 0.035
GPTY37 18/12/2014 Call 3.200 0.695 0.695 0.000   0 0.680
GPTY47 18/12/2014 Put 3.200 0.040 0.040 0.000   0 0.040
GPTY17 18/12/2014 Call 3.300 0.600 0.600 0.000   0 0.585
GPTY27 18/12/2014 Put 3.300 0.055 0.055 0.000   30 0.055
GPTZB9 18/12/2014 Call 3.310 0.565 0.565 0.000   0 0.550
GPTZC9 18/12/2014 Put 3.310 0.055 0.055 0.000   0 0.055
GPTY57 18/12/2014 Call 3.400 0.515 0.515 0.000   0 0.500
GPTY67 18/12/2014 Put 3.400 0.070 0.070 0.000   800 0.070
GPTZE9 18/12/2014 Call 3.410 0.485 0.485 0.000   0 0.470
GPTZD9 18/12/2014 Put 3.410 0.070 0.070 0.000   0 0.070
GPTD98 18/12/2014 Call 3.500 0.430 0.430 0.000   3,500 0.420
GPTDK8 18/12/2014 Put 3.500 0.090 0.090 0.000   3,150 0.095
GPTZF9 18/12/2014 Call 3.510 0.410 0.410 0.000   0 0.400
GPTZG9 18/12/2014 Put 3.510 0.090 0.090 0.000   0 0.095
GPTLA8 18/12/2014 Call 3.600 0.360 0.360 0.000   2,035 0.350
GPTLB8 18/12/2014 Put 3.600 0.120 0.120 0.000   600 0.125
GPTZI9 18/12/2014 Call 3.610 0.345 0.345 0.000   0 0.335
GPTZH9 18/12/2014 Put 3.610 0.115 0.115 0.000   1,000 0.125
GPTV69 18/12/2014 Call 3.700 0.290 0.290 0.000   3,150 0.285
GPTV79 18/12/2014 Put 3.700 0.150 0.150 0.000   0 0.160
GPTZJ9 18/12/2014 Call 3.710 0.280 0.280 0.000   0 0.275
GPTZK9 18/12/2014 Put 3.710 0.150 0.150 0.000   0 0.160
GPTLE8 18/12/2014 Call 3.800 0.235 0.235 0.000   30 0.225
GPTLF8 18/12/2014 Put 3.800 0.195 0.195 0.000   0 0.205
GPTZM9 18/12/2014 Call 3.810 0.225 0.225 0.000   0 0.220
GPTZL9 18/12/2014 Put 3.810 0.190 0.190 0.000   0 0.200
GPTV29 18/12/2014 Call 3.900 0.185 0.185 0.000   0 0.180
GPTV39 18/12/2014 Put 3.900 0.245 0.245 0.000   0 0.255
GPTZN9 18/12/2014 Call 3.910 0.180 0.180 0.000   0 0.170
GPTZO9 18/12/2014 Put 3.910 0.240 0.240 0.000   0 0.250
GPTLC8 18/12/2014 Call 4.000 0.140 0.140 0.000   0 0.135
GPTLD8 18/12/2014 Put 4.000 0.305 0.305 0.000   0 0.315
GPTZS9 18/12/2014 Call 4.010 0.135 0.135 0.000   0 0.135
GPTZR9 18/12/2014 Put 4.010 0.295 0.295 0.000   0 0.310
GPTV49 18/12/2014 Call 4.100 0.105 0.105 0.000   0 0.105
GPTV59 18/12/2014 Put 4.100 0.375 0.375 0.000   0 0.385
GPTZT9 18/12/2014 Call 4.110 0.105 0.105 0.000   0 0.100
GPTZU9 18/12/2014 Put 4.110 0.360 0.360 0.000   0 0.375
GPTM48 18/12/2014 Call 4.200 0.080 0.080 0.000   0 0.080
GPTM58 18/12/2014 Put 4.200 0.450 0.450 0.000   0 0.460
GPTZW9 18/12/2014 Call 4.210 0.075 0.075 0.000   0 0.075
GPTZV9 18/12/2014 Put 4.210 0.435 0.435 0.000   0 0.445
GPTVU9 18/12/2014 Call 4.300 0.060 0.060 0.000   0 0.060
GPTVV9 18/12/2014 Put 4.300 0.535 0.535 0.000   0 0.545
GPTZX9 18/12/2014 Call 4.310 0.055 0.055 0.000   0 0.060
GPTZY9 18/12/2014 Put 4.310 0.510 0.510 0.000   0 0.520
GPTQD8 18/12/2014 Call 4.400 0.045 0.045 0.000   0 0.045
GPTQE8 18/12/2014 Put 4.400 0.625 0.625 0.000   0 0.635
GPTB27 18/12/2014 Call 4.410 0.045 0.045 0.000   0 0.045
GPTB17 18/12/2014 Put 4.410 0.595 0.595 0.000   0 0.605
GPTY39 18/12/2014 Call 4.500 0.035 0.035 0.000   0 0.035
GPTY49 18/12/2014 Put 4.500 0.720 0.720 0.000   0 0.730
GPTW88 18/12/2014 Call 4.600 0.025 0.025 0.000   0 0.025
GPTW98 18/12/2014 Put 4.600 0.820 0.820 0.000   0 0.830
GPTBQ9 18/12/2014 Call 4.800 0.015 0.015 0.000   0 0.015
GPTBR9 18/12/2014 Put 4.800 1.015 1.015 0.000   0 1.025
GPTFJ9 18/12/2014 Call 5.000 0.008 0.008 0.000   0 0.009
GPTFK9 18/12/2014 Put 5.000 1.215 1.215 0.000   0 1.225
GPTBP7 26/03/2015 Call 0.010 3.730 3.730 0.000   0 3.720
GPTPT9 26/03/2015 Call 2.600 1.285 1.285 0.000   0 1.270
GPTPU9 26/03/2015 Put 2.600 0.010 0.010 0.000   0 0.020
GPTKK9 26/03/2015 Call 2.800 1.085 1.085 0.000   0 1.075
GPTKL9 26/03/2015 Put 2.800 0.025 0.025 0.000   0 0.030
GPTBG7 26/03/2015 Call 2.900 0.985 0.985 0.000   0 0.975
GPTBH7 26/03/2015 Put 2.900 0.035 0.035 0.000   0 0.035
GPTD59 26/03/2015 Call 3.000 0.890 0.890 0.000   0 0.875
GPTD69 26/03/2015 Put 3.000 0.045 0.045 0.000   0 0.045
GPTB57 26/03/2015 Call 3.100 0.790 0.790 0.000   0 0.775
GPTB67 26/03/2015 Put 3.100 0.055 0.055 0.000   0 0.060
GPTCY9 26/03/2015 Call 3.200 0.695 0.695 0.000   0 0.680
GPTCZ9 26/03/2015 Put 3.200 0.070 0.070 0.000   0 0.075
GPTB37 26/03/2015 Call 3.300 0.605 0.605 0.000   0 0.590
GPTB47 26/03/2015 Put 3.300 0.090 0.090 0.000   0 0.095
GPTCW9 26/03/2015 Call 3.400 0.515 0.515 0.000   0 0.505
GPTCX9 26/03/2015 Put 3.400 0.115 0.115 0.000   0 0.115
GPTB77 26/03/2015 Call 3.500 0.440 0.440 0.000   0 0.430
GPTB87 26/03/2015 Put 3.500 0.140 0.140 0.000   0 0.145
GPTD19 26/03/2015 Call 3.600 0.370 0.370 0.000   0 0.365
GPTD29 26/03/2015 Put 3.600 0.180 0.180 0.000   200 0.180
GPTBI7 26/03/2015 Call 3.700 0.305 0.305 0.000   0 0.300
GPTBJ7 26/03/2015 Put 3.700 0.220 0.220 0.000   0 0.225
GPTD39 26/03/2015 Call 3.800 0.250 0.250 0.000   0 0.245
GPTD49 26/03/2015 Put 3.800 0.265 0.265 0.000   0 0.270
GPTB97 26/03/2015 Call 3.900 0.205 0.205 0.000   0 0.200
GPTBF7 26/03/2015 Put 3.900 0.320 0.320 0.000   0 0.330
GPTD79 26/03/2015 Call 4.000 0.165 0.165 0.000   0 0.160
GPTD89 26/03/2015 Put 4.000 0.380 0.380 0.000   0 0.390
GPTC27 26/03/2015 Call 4.010 0.150 0.150 0.000   0 0.145
GPTC17 26/03/2015 Put 4.010 0.375 0.375 0.000   0 0.385
GPTBK7 26/03/2015 Call 4.100 0.130 0.130 0.000   0 0.125
GPTBL7 26/03/2015 Put 4.100 0.445 0.445 0.000   0 0.460
GPTBQ7 26/03/2015 Call 4.110 0.115 0.115 0.000   0 0.115
GPTBR7 26/03/2015 Put 4.110 0.440 0.440 0.000   0 0.450
GPTDL9 26/03/2015 Call 4.200 0.100 0.100 0.000   0 0.095
GPTDM9 26/03/2015 Put 4.200 0.515 0.515 0.000   0 0.535
GPTBT7 26/03/2015 Call 4.210 0.090 0.090 0.000   0 0.090
GPTBS7 26/03/2015 Put 4.210 0.505 0.505 0.000   0 0.525
GPTBM7 26/03/2015 Call 4.300 0.075 0.075 0.000   0 0.075
GPTBO7 26/03/2015 Put 4.300 0.595 0.595 0.000   0 0.610
GPTBU7 26/03/2015 Call 4.310 0.070 0.070 0.000   0 0.070
GPTBV7 26/03/2015 Put 4.310 0.585 0.585 0.000   0 0.600
GPTDN9 26/03/2015 Call 4.400 0.060 0.060 0.000   0 0.060
GPTDO9 26/03/2015 Put 4.400 0.680 0.680 0.000   0 0.695
GPTBX7 26/03/2015 Call 4.410 0.055 0.055 0.000   0 0.055
GPTBW7 26/03/2015 Put 4.410 0.665 0.665 0.000   0 0.685
GPTC37 26/03/2015 Call 4.500 0.045 0.045 0.000   0 0.045
GPTC47 26/03/2015 Put 4.500 0.770 0.770 0.000   0 0.785
GPTBY7 26/03/2015 Call 4.510 0.040 0.040 0.000   0 0.040
GPTBZ7 26/03/2015 Put 4.510 0.755 0.755 0.000   0 0.770
GPTD99 26/03/2015 Call 4.600 0.035 0.035 0.000   0 0.035
GPTDK9 26/03/2015 Put 4.600 0.865 0.865 0.000   0 0.875
GPTDR9 26/03/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTDS9 26/03/2015 Put 4.800 1.060 1.060 0.000   0 1.070
GPTFL9 26/03/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTFM9 26/03/2015 Put 5.000 1.255 1.255 0.000   0 1.265
GPTMS8 25/06/2015 Call 0.010 3.755 3.755 0.000   0 3.745
GPTMC8 25/06/2015 Call 2.400 1.480 1.480 0.000   0 1.470
GPTMD8 25/06/2015 Put 2.400 0.002 0.002 0.000   0 0.002
GPTMQ8 25/06/2015 Call 2.600 1.280 1.280 0.000   0 1.270
GPTMR8 25/06/2015 Put 2.600 0.007 0.007 0.000   0 0.007
GPTMO8 25/06/2015 Call 2.800 1.080 1.080 0.000   0 1.070
GPTMP8 25/06/2015 Put 2.800 0.020 0.020 0.000   0 0.020
GPTMK8 25/06/2015 Call 3.000 0.885 0.885 0.000   0 0.875
GPTML8 25/06/2015 Put 3.000 0.040 0.040 0.000   0 0.040
GPTMA8 25/06/2015 Call 3.200 0.685 0.685 0.000   0 0.675
GPTMB8 25/06/2015 Put 3.200 0.075 0.075 0.000   0 0.080
GPTME8 25/06/2015 Call 3.400 0.490 0.490 0.000   0 0.480
GPTMF8 25/06/2015 Put 3.400 0.135 0.135 0.000   0 0.135
GPTMG8 25/06/2015 Call 3.600 0.315 0.315 0.000   0 0.310
GPTMH8 25/06/2015 Put 3.600 0.210 0.210 0.000   0 0.215
GPTMI8 25/06/2015 Call 3.800 0.195 0.195 0.000   0 0.185
GPTMJ8 25/06/2015 Put 3.800 0.315 0.315 0.000   0 0.320
GPTMM8 25/06/2015 Call 4.000 0.110 0.110 0.000   0 0.110
GPTMN8 25/06/2015 Put 4.000 0.435 0.435 0.000   0 0.445
GPTMT8 25/06/2015 Call 4.200 0.060 0.060 0.000   0 0.060
GPTMU8 25/06/2015 Put 4.200 0.580 0.580 0.000   0 0.585
GPTQF8 25/06/2015 Call 4.400 0.030 0.030 0.000   0 0.030
GPTQG8 25/06/2015 Put 4.400 0.735 0.735 0.000   0 0.745
GPTWA8 25/06/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTWB8 25/06/2015 Put 4.600 0.905 0.905 0.000   0 0.915
GPTBS9 25/06/2015 Call 4.800 0.008 0.008 0.000   0 0.007
GPTBT9 25/06/2015 Put 4.800 1.085 1.085 0.000   0 1.095
GPTFN9 25/06/2015 Call 5.000 0.003 0.003 0.000   0 0.003
GPTFO9 25/06/2015 Put 5.000 1.270 1.270 0.000   0 1.280
GPTPV9 24/09/2015 Call 2.600 1.280 1.280 0.000   0 1.270
GPTPW9 24/09/2015 Put 2.600 0.008 0.008 0.000   0 0.008
GPTP19 24/09/2015 Call 2.800 1.085 1.085 0.000   0 1.075
GPTP29 24/09/2015 Put 2.800 0.020 0.020 0.000   0 0.020
GPTP79 24/09/2015 Call 3.000 0.885 0.885 0.000   0 0.875
GPTP89 24/09/2015 Put 3.000 0.045 0.045 0.000   0 0.045
GPTP99 24/09/2015 Call 3.200 0.685 0.685 0.000   0 0.675
GPTPK9 24/09/2015 Put 3.200 0.085 0.085 0.000   0 0.090
GPTPN9 24/09/2015 Call 3.400 0.500 0.500 0.000   0 0.490
GPTPO9 24/09/2015 Put 3.400 0.150 0.150 0.000   0 0.150
GPTPL9 24/09/2015 Call 3.600 0.350 0.350 0.000   0 0.340
GPTPM9 24/09/2015 Put 3.600 0.235 0.235 0.000   0 0.240
GPTP39 24/09/2015 Call 3.800 0.235 0.235 0.000   0 0.230
GPTP49 24/09/2015 Put 3.800 0.340 0.340 0.000   0 0.345
GPTP59 24/09/2015 Call 4.000 0.160 0.160 0.000   0 0.155
GPTP69 24/09/2015 Put 4.000 0.470 0.470 0.000   0 0.475
GPTPP9 24/09/2015 Call 4.200 0.105 0.105 0.000   0 0.100
GPTPQ9 24/09/2015 Put 4.200 0.620 0.620 0.000   0 0.625
GPTPR9 24/09/2015 Call 4.400 0.065 0.065 0.000   0 0.065
GPTPS9 24/09/2015 Put 4.400 0.780 0.780 0.000   0 0.785
GPTQ49 24/09/2015 Call 4.600 0.040 0.040 0.000   0 0.040
GPTQ59 24/09/2015 Put 4.600 0.950 0.950 0.000   0 0.955
GPTPX9 17/12/2015 Call 2.600 1.280 1.280 0.000   0 1.270
GPTPY9 17/12/2015 Put 2.600 0.010 0.010 0.000   0 0.010
GPTVZ8 17/12/2015 Call 2.800 1.080 1.080 0.000   0 1.075
GPTW18 17/12/2015 Put 2.800 0.025 0.025 0.000   0 0.025
GPTVT8 17/12/2015 Call 3.000 0.885 0.885 0.000   0 0.875
GPTVU8 17/12/2015 Put 3.000 0.055 0.055 0.000   0 0.055
GPTVJ8 17/12/2015 Call 3.200 0.690 0.690 0.000   0 0.680
GPTVK8 17/12/2015 Put 3.200 0.100 0.100 0.000   0 0.100
GPTVL8 17/12/2015 Call 3.400 0.515 0.515 0.000   0 0.505
GPTVM8 17/12/2015 Put 3.400 0.165 0.165 0.000   0 0.165
GPTVX8 17/12/2015 Call 3.600 0.375 0.375 0.000   0 0.370
GPTVY8 17/12/2015 Put 3.600 0.250 0.250 0.000   0 0.255
GPTVR8 17/12/2015 Call 3.800 0.275 0.275 0.000   0 0.270
GPTVS8 17/12/2015 Put 3.800 0.360 0.360 0.000   0 0.365
GPTVV8 17/12/2015 Call 4.000 0.195 0.195 0.000   0 0.195
GPTVW8 17/12/2015 Put 4.000 0.485 0.485 0.000   0 0.490
GPTVP8 17/12/2015 Call 4.200 0.140 0.140 0.000   0 0.135
GPTVQ8 17/12/2015 Put 4.200 0.630 0.630 0.000   0 0.635
GPTVN8 17/12/2015 Call 4.400 0.095 0.095 0.000   0 0.095
GPTVO8 17/12/2015 Put 4.400 0.790 0.790 0.000   0 0.795
GPTWC8 17/12/2015 Call 4.600 0.065 0.065 0.000   0 0.065
GPTWD8 17/12/2015 Put 4.600 0.955 0.955 0.000   0 0.965
GPTBU9 17/12/2015 Call 4.800 0.045 0.045 0.000   0 0.045
GPTBV9 17/12/2015 Put 4.800 1.135 1.135 0.000   0 1.140
GPTFP9 17/12/2015 Call 5.000 0.030 0.030 0.000   0 0.030
GPTFQ9 17/12/2015 Put 5.000 1.315 1.315 0.000   0 1.325
GPTPZ9 23/06/2016 Call 2.600 1.280 1.280 0.000   0 1.275
GPTQ19 23/06/2016 Put 2.600 0.045 0.045 0.000   0 0.045
GPTKM9 23/06/2016 Call 2.800 1.085 1.085 0.000   0 1.075
GPTKN9 23/06/2016 Put 2.800 0.075 0.075 0.000   0 0.075
GPTK29 23/06/2016 Call 3.000 0.890 0.890 0.000   0 0.880
GPTK39 23/06/2016 Put 3.000 0.125 0.125 0.000   0 0.125
GPTK49 23/06/2016 Call 3.200 0.715 0.715 0.000   0 0.710
GPTK59 23/06/2016 Put 3.200 0.185 0.185 0.000   0 0.190
GPTJZ9 23/06/2016 Call 3.400 0.580 0.580 0.000   0 0.575
GPTK19 23/06/2016 Put 3.400 0.265 0.265 0.000   0 0.270
GPTK69 23/06/2016 Call 3.600 0.470 0.470 0.000   0 0.465
GPTK79 23/06/2016 Put 3.600 0.360 0.360 0.000   0 0.365
GPTKE9 23/06/2016 Call 3.800 0.380 0.380 0.000   0 0.375
GPTKF9 23/06/2016 Put 3.800 0.475 0.475 0.000   0 0.475
GPTK89 23/06/2016 Call 4.000 0.305 0.305 0.000   0 0.300
GPTK99 23/06/2016 Put 4.000 0.600 0.600 0.000   0 0.605
GPTKG9 23/06/2016 Call 4.200 0.245 0.245 0.000   0 0.240
GPTKH9 23/06/2016 Put 4.200 0.735 0.735 0.000   0 0.740
GPTKA9 23/06/2016 Call 4.400 0.195 0.195 0.000   0 0.190
GPTKB9 23/06/2016 Put 4.400 0.885 0.885 0.000   0 0.890
GPTKC9 23/06/2016 Call 4.600 0.155 0.155 0.000   0 0.155
GPTKD9 23/06/2016 Put 4.600 1.040 1.040 0.000   0 1.050
GPTKI9 23/06/2016 Call 4.800 0.125 0.125 0.000   0 0.125
GPTKJ9 23/06/2016 Put 4.800 1.205 1.205 0.000   0 1.215
GPTVS9 22/12/2016 Call 2.600 1.280 1.280 0.000   0 1.270
GPTVT9 22/12/2016 Put 2.600 0.025 0.025 0.000   0 0.025
GPTVC9 22/12/2016 Call 2.800 1.085 1.085 0.000   0 1.075
GPTVD9 22/12/2016 Put 2.800 0.055 0.055 0.000   0 0.055
GPTVI9 22/12/2016 Call 3.000 0.885 0.885 0.000   0 0.875
GPTVJ9 22/12/2016 Put 3.000 0.095 0.095 0.000   0 0.095
GPTVM9 22/12/2016 Call 3.200 0.690 0.690 0.000   0 0.680
GPTVN9 22/12/2016 Put 3.200 0.155 0.155 0.000   0 0.155
GPTVO9 22/12/2016 Call 3.400 0.515 0.515 0.000   0 0.510
GPTVP9 22/12/2016 Put 3.400 0.230 0.230 0.000   0 0.235
GPTVE9 22/12/2016 Call 3.600 0.385 0.385 0.000   0 0.380
GPTVF9 22/12/2016 Put 3.600 0.330 0.330 0.000   0 0.330
GPTVG9 22/12/2016 Call 3.800 0.295 0.295 0.000   0 0.290
GPTVH9 22/12/2016 Put 3.800 0.445 0.445 0.000   0 0.445
GPTVK9 22/12/2016 Call 4.000 0.220 0.220 0.000   0 0.220
GPTVL9 22/12/2016 Put 4.000 0.575 0.575 0.000   0 0.580
GPTVA9 22/12/2016 Call 4.200 0.165 0.165 0.000   0 0.165
GPTVB9 22/12/2016 Put 4.200 0.715 0.715 0.000   0 0.720
GPTV89 22/12/2016 Call 4.400 0.125 0.125 0.000   0 0.120
GPTV99 22/12/2016 Put 4.400 0.870 0.870 0.000   0 0.875
GPTWW9 22/12/2016 Call 4.600 0.090 0.090 0.000   0 0.090
GPTWX9 22/12/2016 Put 4.600 1.035 1.035 0.000   0 1.040

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.