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 4.850 Down -0.150 4.840 4.880 4.940 5.020 4.850 7,724,852 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
GPTFH8 25/02/2016 Call 0.010 4.845 4.845 0.000   0 4.995
GPTFK8 25/02/2016 Call 3.600 1.255 1.255 0.000   0 1.405
GPTFL8 25/02/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTFI8 25/02/2016 Call 3.700 1.155 1.155 0.000   0 1.305
GPTFJ8 25/02/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTFF8 25/02/2016 Call 3.800 1.055 1.055 0.000   0 1.205
GPTFG8 25/02/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTEP8 25/02/2016 Call 3.900 0.955 0.955 0.000   0 1.105
GPTEQ8 25/02/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTF28 25/02/2016 Call 4.000 0.855 0.855 0.000   0 1.005
GPTF38 25/02/2016 Put 4.000 0.000 0.000 0.000   0 0.000
GPTER8 25/02/2016 Call 4.100 0.760 0.760 0.000   0 0.905
GPTES8 25/02/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTF88 25/02/2016 Call 4.200 0.660 0.660 0.000   0 0.805
GPTF98 25/02/2016 Put 4.200 0.000 0.000 0.000   44 0.000
GPTET8 25/02/2016 Call 4.300 0.560 0.560 0.000   0 0.705
GPTEU8 25/02/2016 Put 4.300 0.002 0.002 0.000   0 0.000
GPTF68 25/02/2016 Call 4.400 0.465 0.465 0.000   0 0.605
GPTF78 25/02/2016 Put 4.400 0.004 0.004 0.000   400 0.001
GPTEL8 25/02/2016 Call 4.500 0.370 0.370 0.000   15 0.505
GPTEM8 25/02/2016 Put 4.500 0.010 0.010 0.000   0 0.002
GPTF48 25/02/2016 Call 4.600 0.280 0.280 0.000   50 0.410
GPTF58 25/02/2016 Put 4.600 0.025 0.025 0.000   2,980 0.006
GPTEN8 25/02/2016 Call 4.700 0.200 0.200 0.000   3,150 0.320
GPTEO8 25/02/2016 Put 4.700 0.050 0.050 0.000   500 0.015
GPTEZ8 25/02/2016 Call 4.800 0.135 0.135 0.000   964 0.240
GPTF18 25/02/2016 Put 4.800 0.085 0.085 0.000   0 0.030
GPTEJ8 25/02/2016 Call 4.900 0.080 0.080 0.120 88 0 0.165
GPTEK8 25/02/2016 Put 4.900 0.140 0.140 0.000   0 0.060
GPTEX8 25/02/2016 Call 5.000 0.045 0.045 0.000   1,078 0.110
GPTEY8 25/02/2016 Put 5.000 0.210 0.210 0.000   0 0.105
GPTEH8 25/02/2016 Call 5.250 0.006 0.006 0.000   300 0.025
GPTEI8 25/02/2016 Put 5.250 0.420 0.420 0.000   0 0.280
GPTEV8 25/02/2016 Call 5.500 0.000 0.000 0.000   0 0.003
GPTEW8 25/02/2016 Put 5.500 0.660 0.660 0.000   0 0.505
GPTFM8 25/02/2016 Call 5.750 0.000 0.000 0.000   0 0.000
GPTFN8 25/02/2016 Put 5.750 0.910 0.910 0.000   0 0.750
GPTI38 25/02/2016 Call 6.000 0.000 0.000 0.000   0 0.000
GPTI48 25/02/2016 Put 6.000 1.160 1.160 0.000   0 1.000
GPTIG8 25/02/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTIH8 25/02/2016 Put 6.250 1.410 1.410 0.000   0 1.250
GPTLX8 25/02/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTLY8 25/02/2016 Put 6.500 1.655 1.655 0.000   0 1.500
GPTN88 25/02/2016 Call 6.750 0.000 0.000 0.000      
GPTN98 25/02/2016 Put 6.750 1.905 1.905 0.000      
GPTXA7 23/03/2016 Call 0.010 4.850 4.850 0.000   50 5.000
GPTLB7 23/03/2016 Call 3.000 1.865 1.865 0.000   0 2.010
GPTLC7 23/03/2016 Put 3.000 0.000 0.000 0.000   0 0.000
GPTL57 23/03/2016 Call 3.200 1.675 1.675 0.000   0 1.810
GPTL67 23/03/2016 Put 3.200 0.000 0.000 0.000   0 0.000
GPTL37 23/03/2016 Call 3.400 1.480 1.480 0.000   0 1.610
GPTL47 23/03/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTLH7 23/03/2016 Call 3.600 1.285 1.285 0.000   0 1.410
GPTLI7 23/03/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTYN7 23/03/2016 Call 3.700 1.185 1.185 0.000   0 1.315
GPTYO7 23/03/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTLJ7 23/03/2016 Call 3.800 1.090 1.090 0.000   0 1.215
GPTLK7 23/03/2016 Put 3.800 0.001 0.001 0.000   157 0.000
GPTWP7 23/03/2016 Call 3.900 0.990 0.990 0.000   0 1.115
GPTWQ7 23/03/2016 Put 3.900 0.002 0.002 0.000   0 0.000
GPTL97 23/03/2016 Call 4.000 0.890 0.890 0.000   0 1.015
GPTLA7 23/03/2016 Put 4.000 0.003 0.003 0.000   400 0.001
GPTWF7 23/03/2016 Call 4.100 0.790 0.790 0.000   0 0.920
GPTWG7 23/03/2016 Put 4.100 0.007 0.007 0.000   0 0.002
GPTLD7 23/03/2016 Call 4.200 0.695 0.695 0.000   0 0.820
GPTLE7 23/03/2016 Put 4.200 0.010 0.010 0.000   38 0.003
GPTWH7 23/03/2016 Call 4.300 0.595 0.595 0.000   0 0.720
GPTWI7 23/03/2016 Put 4.300 0.020 0.020 0.000   0 0.007
GPTLF7 23/03/2016 Call 4.400 0.505 0.505 0.000   0 0.625
GPTLG7 23/03/2016 Put 4.400 0.035 0.035 0.000   0 0.010
GPTWJ7 23/03/2016 Call 4.500 0.420 0.420 0.000   0 0.535
GPTWK7 23/03/2016 Put 4.500 0.050 0.050 0.000   0 0.020
GPTL77 23/03/2016 Call 4.600 0.335 0.335 0.000   400 0.450
GPTL87 23/03/2016 Put 4.600 0.075 0.075 0.000   1,500 0.035
GPTWL7 23/03/2016 Call 4.700 0.265 0.265 0.000   831 0.365
GPTWM7 23/03/2016 Put 4.700 0.105 0.105 0.000   500 0.055
GPTLO7 23/03/2016 Call 4.800 0.205 0.205 0.000   3,640 0.295
GPTLP7 23/03/2016 Put 4.800 0.145 0.145 0.000   200 0.080
GPTWN7 23/03/2016 Call 4.900 0.150 0.150 0.000   300 0.230
GPTWO7 23/03/2016 Put 4.900 0.195 0.195 0.000   0 0.115
GPTMV7 23/03/2016 Call 5.000 0.110 0.110 0.000   300 0.170
GPTMW7 23/03/2016 Put 5.000 0.255 0.255 0.000   0 0.160
GPTWB7 23/03/2016 Call 5.250 0.040 0.040 0.000   5,000 0.070
GPTWC7 23/03/2016 Put 5.250 0.445 0.445 0.000   0 0.315
GPTQB7 23/03/2016 Call 5.500 0.015 0.015 0.000   0 0.025
GPTQC7 23/03/2016 Put 5.500 0.670 0.670 0.000   0 0.520
GPTWD7 23/03/2016 Call 5.750 0.003 0.003 0.000   0 0.007
GPTWE7 23/03/2016 Put 5.750 0.910 0.910 0.000   0 0.755
GPTSB7 23/03/2016 Call 6.000 0.001 0.001 0.000   0 0.002
GPTSC7 23/03/2016 Put 6.000 1.160 1.160 0.000   0 1.005
GPTII8 23/03/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTIJ8 23/03/2016 Put 6.250 1.405 1.405 0.000   0 1.255
GPTUA7 23/03/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUB7 23/03/2016 Put 6.500 1.655 1.655 0.000   0 1.500
GPTNK8 23/03/2016 Call 6.750 0.000 0.000 0.000      
GPTNL8 23/03/2016 Put 6.750 1.905 1.905 0.000      
GPTJJ8 28/04/2016 Call 0.010 4.865 4.865 0.000   0 5.015
GPTJO8 28/04/2016 Call 3.700 1.200 1.200 0.000   0 1.330
GPTJP8 28/04/2016 Put 3.700 0.003 0.003 0.000   0 0.001
GPTJQ8 28/04/2016 Call 3.800 1.105 1.105 0.000   0 1.230
GPTJR8 28/04/2016 Put 3.800 0.006 0.006 0.000   0 0.002
GPTJM8 28/04/2016 Call 3.900 1.010 1.010 0.000   0 1.130
GPTJN8 28/04/2016 Put 3.900 0.010 0.010 0.000   0 0.004
GPTJK8 28/04/2016 Call 4.000 0.910 0.910 0.000   0 1.035
GPTJL8 28/04/2016 Put 4.000 0.015 0.015 0.000   0 0.007
GPTJ58 28/04/2016 Call 4.100 0.815 0.815 0.000   0 0.940
GPTJ68 28/04/2016 Put 4.100 0.025 0.025 0.000   0 0.010
GPTIS8 28/04/2016 Call 4.200 0.720 0.720 0.000   0 0.845
GPTIT8 28/04/2016 Put 4.200 0.035 0.035 0.000   0 0.020
GPTJ78 28/04/2016 Call 4.300 0.630 0.630 0.000   0 0.750
GPTJ88 28/04/2016 Put 4.300 0.050 0.050 0.000   0 0.025
GPTIQ8 28/04/2016 Call 4.400 0.545 0.545 0.000   0 0.660
GPTIR8 28/04/2016 Put 4.400 0.065 0.065 0.000   0 0.040
GPTJ98 28/04/2016 Call 4.500 0.460 0.460 0.000   0 0.575
GPTJA8 28/04/2016 Put 4.500 0.090 0.090 0.000   0 0.055
GPTJF8 28/04/2016 Call 4.600 0.385 0.385 0.000   245 0.495
GPTJG8 28/04/2016 Put 4.600 0.115 0.115 0.000   25 0.075
GPTIW8 28/04/2016 Call 4.700 0.320 0.320 0.000   0 0.415
GPTIX8 28/04/2016 Put 4.700 0.150 0.150 0.000   0 0.100
GPTJB8 28/04/2016 Call 4.800 0.255 0.255 0.000   0 0.350
GPTJC8 28/04/2016 Put 4.800 0.190 0.190 0.000   0 0.130
GPTIU8 28/04/2016 Call 4.900 0.205 0.205 0.240 64 64 0.285
GPTIV8 28/04/2016 Put 4.900 0.240 0.240 0.000   0 0.165
GPTJD8 28/04/2016 Call 5.000 0.160 0.160 0.000   0 0.230
GPTJE8 28/04/2016 Put 5.000 0.295 0.295 0.000   0 0.210
GPTJ38 28/04/2016 Call 5.250 0.075 0.075 0.000   1,900 0.125
GPTJ48 28/04/2016 Put 5.250 0.470 0.470 0.000   0 0.355
GPTIY8 28/04/2016 Call 5.500 0.035 0.035 0.000   0 0.060
GPTIZ8 28/04/2016 Put 5.500 0.680 0.680 0.000   0 0.545
GPTIO8 28/04/2016 Call 5.750 0.015 0.015 0.000   0 0.025
GPTIP8 28/04/2016 Put 5.750 0.915 0.915 0.000   0 0.765
GPTJH8 28/04/2016 Call 6.000 0.005 0.005 0.000   0 0.010
GPTJI8 28/04/2016 Put 6.000 1.160 1.160 0.000   0 1.005
GPTJ18 28/04/2016 Call 6.250 0.001 0.001 0.000   0 0.004
GPTJ28 28/04/2016 Put 6.250 1.405 1.405 0.000   0 1.250
GPTLZ8 28/04/2016 Call 6.500 0.000 0.000 0.000   0 0.001
GPTM18 28/04/2016 Put 6.500 1.655 1.655 0.000   0 1.500
GPTNM8 28/04/2016 Call 6.750 0.000 0.000 0.000      
GPTNN8 28/04/2016 Put 6.750 1.905 1.905 0.000      
GPTKN8 26/05/2016 Call 0.010 4.875 4.875 0.000   0 5.025
GPTKQ8 26/05/2016 Call 3.800 1.120 1.120 0.000   0 1.245
GPTKR8 26/05/2016 Put 3.800 0.015 0.015 0.000   0 0.006
GPTKO8 26/05/2016 Call 3.900 1.025 1.025 0.000   0 1.150
GPTKP8 26/05/2016 Put 3.900 0.020 0.020 0.000   0 0.010
GPTKD8 26/05/2016 Call 4.000 0.930 0.930 0.000   0 1.050
GPTKE8 26/05/2016 Put 4.000 0.030 0.030 0.000   0 0.015
GPTJS8 26/05/2016 Call 4.100 0.835 0.835 0.000   0 0.960
GPTJT8 26/05/2016 Put 4.100 0.040 0.040 0.000   0 0.020
GPTKH8 26/05/2016 Call 4.200 0.745 0.745 0.000   0 0.865
GPTKI8 26/05/2016 Put 4.200 0.055 0.055 0.000   0 0.030
GPTJU8 26/05/2016 Call 4.300 0.655 0.655 0.000   0 0.775
GPTJV8 26/05/2016 Put 4.300 0.070 0.070 0.000   0 0.045
GPTKJ8 26/05/2016 Call 4.400 0.570 0.570 0.000   0 0.690
GPTKK8 26/05/2016 Put 4.400 0.090 0.090 0.000   0 0.060
GPTK18 26/05/2016 Call 4.500 0.490 0.490 0.000   0 0.605
GPTK28 26/05/2016 Put 4.500 0.115 0.115 0.000   300 0.080
GPTKF8 26/05/2016 Call 4.600 0.420 0.420 0.000   0 0.530
GPTKG8 26/05/2016 Put 4.600 0.145 0.145 0.000   0 0.100
GPTK38 26/05/2016 Call 4.700 0.350 0.350 0.000   0 0.455
GPTK48 26/05/2016 Put 4.700 0.175 0.175 0.000   0 0.125
GPTK78 26/05/2016 Call 4.800 0.290 0.290 0.000   250 0.390
GPTK88 26/05/2016 Put 4.800 0.220 0.220 0.000   0 0.160
GPTJW8 26/05/2016 Call 4.900 0.235 0.235 0.000   0 0.330
GPTJX8 26/05/2016 Put 4.900 0.265 0.265 0.000   0 0.195
GPTK98 26/05/2016 Call 5.000 0.190 0.190 0.000   0 0.275
GPTKA8 26/05/2016 Put 5.000 0.320 0.320 0.000   0 0.240
GPTKL8 26/05/2016 Call 5.250 0.105 0.105 0.000   300 0.165
GPTKM8 26/05/2016 Put 5.250 0.490 0.490 0.000   500 0.380
GPTJY8 26/05/2016 Call 5.500 0.050 0.050 0.000   0 0.095
GPTJZ8 26/05/2016 Put 5.500 0.695 0.695 0.000   0 0.560
GPTK58 26/05/2016 Call 5.750 0.025 0.025 0.000   0 0.050
GPTK68 26/05/2016 Put 5.750 0.920 0.920 0.000   0 0.770
GPTKB8 26/05/2016 Call 6.000 0.010 0.010 0.000   0 0.025
GPTKC8 26/05/2016 Put 6.000 1.160 1.160 0.000   0 1.005
GPTKS8 26/05/2016 Call 6.250 0.004 0.004 0.000   0 0.015
GPTKT8 26/05/2016 Put 6.250 1.410 1.410 0.000   0 1.250
GPTM28 26/05/2016 Call 6.500 0.002 0.002 0.000   0 0.007
GPTM38 26/05/2016 Put 6.500 1.655 1.655 0.000   0 1.500
GPTNO8 26/05/2016 Call 6.750 0.001 0.001 0.000      
GPTNP8 26/05/2016 Put 6.750 1.900 1.900 0.000      
GPTCK8 23/06/2016 Call 0.010 4.880 4.880 0.000   11,335 5.035
GPTSF7 23/06/2016 Call 3.400 1.505 1.505 0.000   0 1.635
GPTSG7 23/06/2016 Put 3.400 0.004 0.004 0.000   0 0.002
GPTYW7 23/06/2016 Call 3.500 1.415 1.415 0.000   0 1.540
GPTYV7 23/06/2016 Put 3.500 0.006 0.006 0.000   0 0.003
GPTQT7 23/06/2016 Call 3.600 1.320 1.320 0.000   0 1.445
GPTQU7 23/06/2016 Put 3.600 0.009 0.009 0.000   650 0.005
GPTYX7 23/06/2016 Call 3.700 1.225 1.225 0.000   0 1.350
GPTYZ7 23/06/2016 Put 3.700 0.015 0.015 0.000   0 0.008
GPTR67 23/06/2016 Call 3.800 1.130 1.130 0.000   0 1.255
GPTR77 23/06/2016 Put 3.800 0.020 0.020 0.000   0 0.015
GPTBO8 23/06/2016 Call 3.900 1.035 1.035 0.000   0 1.160
GPTBP8 23/06/2016 Put 3.900 0.030 0.030 0.000   0 0.020
GPTQZ7 23/06/2016 Call 4.000 0.945 0.945 0.000   0 1.070
GPTR17 23/06/2016 Put 4.000 0.040 0.040 0.000   0 0.025
GPTBU8 23/06/2016 Call 4.100 0.855 0.855 0.000   0 0.975
GPTBV8 23/06/2016 Put 4.100 0.055 0.055 0.000   0 0.035
GPTQV7 23/06/2016 Call 4.200 0.770 0.770 0.000   0 0.885
GPTQW7 23/06/2016 Put 4.200 0.070 0.070 0.000   0 0.045
GPTBL8 23/06/2016 Call 4.300 0.685 0.685 0.000   0 0.800
GPTBM8 23/06/2016 Put 4.300 0.090 0.090 0.000   0 0.060
GPTR87 23/06/2016 Call 4.400 0.605 0.605 0.000   0 0.715
GPTR97 23/06/2016 Put 4.400 0.110 0.110 0.000   537 0.080
GPTBJ8 23/06/2016 Call 4.500 0.525 0.525 0.000   0 0.635
GPTBK8 23/06/2016 Put 4.500 0.135 0.135 0.000   0 0.100
GPTQX7 23/06/2016 Call 4.600 0.455 0.455 0.000   0 0.560
GPTQY7 23/06/2016 Put 4.600 0.165 0.165 0.000   0 0.120
GPTBS8 23/06/2016 Call 4.700 0.390 0.390 0.000   360 0.485
GPTBT8 23/06/2016 Put 4.700 0.200 0.200 0.000   1,350 0.150
GPTR47 23/06/2016 Call 4.800 0.330 0.330 0.000   300 0.420
GPTR57 23/06/2016 Put 4.800 0.245 0.245 0.000   0 0.180
GPTBQ8 23/06/2016 Call 4.900 0.275 0.275 0.000   300 0.360
GPTBR8 23/06/2016 Put 4.900 0.290 0.290 0.000   0 0.220
GPTR27 23/06/2016 Call 5.000 0.225 0.225 0.000   593 0.300
GPTR37 23/06/2016 Put 5.000 0.345 0.345 0.000   0 0.260
GPTBH8 23/06/2016 Call 5.250 0.135 0.135 0.000   1 0.185
GPTBI8 23/06/2016 Put 5.250 0.510 0.510 0.000   0 0.400
GPTQR7 23/06/2016 Call 5.500 0.075 0.075 0.000   300 0.110
GPTQS7 23/06/2016 Put 5.500 0.705 0.705 0.000   0 0.580
GPTCN8 23/06/2016 Call 5.750 0.045 0.045 0.000   0 0.060
GPTCO8 23/06/2016 Put 5.750 0.925 0.925 0.000   0 0.785
GPTSD7 23/06/2016 Call 6.000 0.025 0.025 0.000   0 0.030
GPTSE7 23/06/2016 Put 6.000 1.160 1.160 0.000   0 1.010
GPTIK8 23/06/2016 Call 6.250 0.015 0.015 0.000   0 0.015
GPTIL8 23/06/2016 Put 6.250 1.405 1.405 0.000   0 1.255
GPTUC7 23/06/2016 Call 6.500 0.007 0.007 0.000   0 0.007
GPTUD7 23/06/2016 Put 6.500 1.655 1.655 0.000   0 1.505
GPTNQ8 23/06/2016 Call 6.750 0.004 0.004 0.000      
GPTNR8 23/06/2016 Put 6.750 1.900 1.900 0.000      
GPTN38 28/07/2016 Call 0.010 4.770 4.770 0.000   0 4.925
GPTMC8 28/07/2016 Call 4.200 0.760 0.760 0.000   0 0.880
GPTMD8 28/07/2016 Put 4.200 0.120 0.120 0.000   0 0.090
GPTMW8 28/07/2016 Call 4.300 0.680 0.680 0.000   0 0.800
GPTMX8 28/07/2016 Put 4.300 0.150 0.150 0.000   0 0.110
GPTM88 28/07/2016 Call 4.400 0.600 0.600 0.000   0 0.715
GPTM98 28/07/2016 Put 4.400 0.175 0.175 0.000   0 0.130
GPTMS8 28/07/2016 Call 4.500 0.530 0.530 0.000   0 0.640
GPTMT8 28/07/2016 Put 4.500 0.210 0.210 0.000   0 0.160
GPTMA8 28/07/2016 Call 4.600 0.465 0.465 0.000   0 0.570
GPTMB8 28/07/2016 Put 4.600 0.250 0.250 0.000   0 0.190
GPTMU8 28/07/2016 Call 4.700 0.405 0.405 0.000   0 0.500
GPTMV8 28/07/2016 Put 4.700 0.290 0.290 0.000   0 0.230
GPTMG8 28/07/2016 Call 4.800 0.350 0.350 0.000   0 0.440
GPTMH8 28/07/2016 Put 4.800 0.340 0.340 0.000   0 0.270
GPTMQ8 28/07/2016 Call 4.900 0.295 0.295 0.000   0 0.385
GPTMR8 28/07/2016 Put 4.900 0.395 0.395 0.000   0 0.315
GPTME8 28/07/2016 Call 5.000 0.255 0.255 0.000   0 0.330
GPTMF8 28/07/2016 Put 5.000 0.455 0.455 0.000   0 0.370
GPTMM8 28/07/2016 Call 5.250 0.165 0.165 0.000   0 0.225
GPTMN8 28/07/2016 Put 5.250 0.620 0.620 0.000   0 0.520
GPTN18 28/07/2016 Call 5.500 0.105 0.105 0.000   0 0.145
GPTN28 28/07/2016 Put 5.500 0.815 0.815 0.000   0 0.700
GPTMK8 28/07/2016 Call 5.750 0.065 0.065 0.000   0 0.090
GPTML8 28/07/2016 Put 5.750 1.025 1.025 0.000   0 0.900
GPTMI8 28/07/2016 Call 6.000 0.040 0.040 0.000   0 0.055
GPTMJ8 28/07/2016 Put 6.000 1.250 1.250 0.000   0 1.115
GPTMO8 28/07/2016 Call 6.250 0.020 0.020 0.000   0 0.035
GPTMP8 28/07/2016 Put 6.250 1.485 1.485 0.000   0 1.345
GPTMY8 28/07/2016 Call 6.500 0.015 0.015 0.000   0 0.020
GPTMZ8 28/07/2016 Put 6.500 1.720 1.720 0.000   0 1.580
GPTNS8 28/07/2016 Call 6.750 0.007 0.007 0.000      
GPTNT8 28/07/2016 Put 6.750 1.965 1.965 0.000      
GPTGV8 29/09/2016 Call 0.010 4.790 4.790 0.000   0 4.945
GPTBF8 29/09/2016 Call 3.400 1.490 1.490 0.000   0 1.635
GPTBG8 29/09/2016 Put 3.400 0.025 0.025 0.000   0 0.020
GPTYF7 29/09/2016 Call 3.600 1.305 1.305 0.000   0 1.445
GPTYG7 29/09/2016 Put 3.600 0.045 0.045 0.000   0 0.035
GPTI18 29/09/2016 Call 3.700 1.215 1.215 0.000   0 1.355
GPTI28 29/09/2016 Put 3.700 0.060 0.060 0.000   0 0.045
GPTX47 29/09/2016 Call 3.800 1.125 1.125 0.000   0 1.260
GPTX57 29/09/2016 Put 3.800 0.075 0.075 0.000   0 0.060
GPTFS8 29/09/2016 Call 3.900 1.035 1.035 0.000   0 1.170
GPTFT8 29/09/2016 Put 3.900 0.090 0.090 0.000   0 0.070
GPTWT7 29/09/2016 Call 4.000 0.945 0.945 0.000   0 1.080
GPTWU7 29/09/2016 Put 4.000 0.105 0.105 0.000   0 0.085
GPTFO8 29/09/2016 Call 4.100 0.865 0.865 0.000   0 0.990
GPTFP8 29/09/2016 Put 4.100 0.130 0.130 0.000   0 0.100
GPTX27 29/09/2016 Call 4.200 0.780 0.780 0.000   0 0.905
GPTX37 29/09/2016 Put 4.200 0.150 0.150 0.000   0 0.120
GPTFQ8 29/09/2016 Call 4.300 0.700 0.700 0.000   0 0.825
GPTFR8 29/09/2016 Put 4.300 0.175 0.175 0.000   0 0.140
GPTWZ7 29/09/2016 Call 4.400 0.625 0.625 0.000   0 0.745
GPTX17 29/09/2016 Put 4.400 0.205 0.205 0.000   300 0.165
GPTFU8 29/09/2016 Call 4.500 0.555 0.555 0.000   0 0.665
GPTFV8 29/09/2016 Put 4.500 0.240 0.240 0.000   88 0.195
GPTWX7 29/09/2016 Call 4.600 0.490 0.490 0.000   0 0.595
GPTWY7 29/09/2016 Put 4.600 0.275 0.275 0.000   0 0.225
GPTFY8 29/09/2016 Call 4.700 0.430 0.430 0.000   0 0.525
GPTFZ8 29/09/2016 Put 4.700 0.320 0.320 0.000   48 0.260
GPTWV7 29/09/2016 Call 4.800 0.375 0.375 0.000   0 0.465
GPTWW7 29/09/2016 Put 4.800 0.370 0.370 0.000   0 0.300
GPTFW8 29/09/2016 Call 4.900 0.320 0.320 0.000   0 0.405
GPTFX8 29/09/2016 Put 4.900 0.420 0.420 0.000   0 0.345
GPTWR7 29/09/2016 Call 5.000 0.275 0.275 0.000   0 0.355
GPTWS7 29/09/2016 Put 5.000 0.475 0.475 0.000   0 0.395
GPTG18 29/09/2016 Call 5.250 0.185 0.185 0.000   300 0.240
GPTG28 29/09/2016 Put 5.250 0.635 0.635 0.000   0 0.535
GPTX67 29/09/2016 Call 5.500 0.120 0.120 0.000   300 0.160
GPTX77 29/09/2016 Put 5.500 0.820 0.820 0.000   0 0.710
GPTGY8 29/09/2016 Call 5.750 0.075 0.075 0.000   0 0.100
GPTGZ8 29/09/2016 Put 5.750 1.025 1.025 0.000   0 0.905
GPTX87 29/09/2016 Call 6.000 0.045 0.045 0.000   0 0.060
GPTX97 29/09/2016 Put 6.000 1.245 1.245 0.000   0 1.120
GPTIM8 29/09/2016 Call 6.250 0.025 0.025 0.000   0 0.035
GPTIN8 29/09/2016 Put 6.250 1.480 1.480 0.000   0 1.350
GPTXB7 29/09/2016 Call 6.500 0.015 0.015 0.000   0 0.025
GPTXC7 29/09/2016 Put 6.500 1.720 1.720 0.000   0 1.595
GPTNU8 29/09/2016 Call 6.750 0.009 0.009 0.000      
GPTNV8 29/09/2016 Put 6.750 1.965 1.965 0.000      
GPTLT8 22/12/2016 Call 0.010 4.815 4.815 0.000   0 4.965
GPTCL8 22/12/2016 Call 3.400 1.500 1.500 0.000   0 1.635
GPTCM8 22/12/2016 Put 3.400 0.045 0.045 0.000   0 0.030
GPTC98 22/12/2016 Call 3.600 1.315 1.315 0.000   0 1.450
GPTCF8 22/12/2016 Put 3.600 0.070 0.070 0.000   0 0.050
GPTCG8 22/12/2016 Call 3.800 1.140 1.140 0.000   0 1.270
GPTCH8 22/12/2016 Put 3.800 0.100 0.100 0.000   0 0.075
GPTM68 22/12/2016 Call 3.900 1.055 1.055 0.000   0 1.185
GPTM78 22/12/2016 Put 3.900 0.115 0.115 0.000   0 0.095
GPTCI8 22/12/2016 Call 4.000 0.970 0.970 0.000   0 1.095
GPTCJ8 22/12/2016 Put 4.000 0.135 0.135 0.000   30 0.110
GPTL78 22/12/2016 Call 4.100 0.890 0.890 0.000   0 1.015
GPTL88 22/12/2016 Put 4.100 0.155 0.155 0.000   0 0.130
GPTC78 22/12/2016 Call 4.200 0.810 0.810 0.000   0 0.930
GPTC88 22/12/2016 Put 4.200 0.180 0.180 0.000   0 0.150
GPTL58 22/12/2016 Call 4.300 0.735 0.735 0.000   0 0.855
GPTL68 22/12/2016 Put 4.300 0.210 0.210 0.000   0 0.175
GPTC38 22/12/2016 Call 4.400 0.665 0.665 0.000   0 0.775
GPTC48 22/12/2016 Put 4.400 0.240 0.240 0.000   0 0.200
GPTKY8 22/12/2016 Call 4.500 0.595 0.595 0.000   0 0.705
GPTKZ8 22/12/2016 Put 4.500 0.275 0.275 0.000   0 0.230
GPTC58 22/12/2016 Call 4.600 0.535 0.535 0.000   90 0.640
GPTC68 22/12/2016 Put 4.600 0.315 0.315 0.000   0 0.260
GPTL18 22/12/2016 Call 4.700 0.475 0.475 0.000   0 0.575
GPTL28 22/12/2016 Put 4.700 0.355 0.355 0.000   0 0.295
GPTC18 22/12/2016 Call 4.800 0.420 0.420 0.000   0 0.515
GPTC28 22/12/2016 Put 4.800 0.405 0.405 0.000   0 0.340
GPTL38 22/12/2016 Call 4.900 0.370 0.370 0.000   0 0.455
GPTL48 22/12/2016 Put 4.900 0.455 0.455 0.000   0 0.380
GPTBY8 22/12/2016 Call 5.000 0.325 0.325 0.000   0 0.405
GPTBZ8 22/12/2016 Put 5.000 0.510 0.510 0.000   0 0.430
GPTL98 22/12/2016 Call 5.250 0.230 0.230 0.000   0 0.295
GPTLA8 22/12/2016 Put 5.250 0.665 0.665 0.000   0 0.570
GPTBW8 22/12/2016 Call 5.500 0.155 0.155 0.000   0 0.205
GPTBX8 22/12/2016 Put 5.500 0.845 0.845 0.000   0 0.735
GPTKW8 22/12/2016 Call 5.750 0.105 0.105 0.000   0 0.140
GPTKX8 22/12/2016 Put 5.750 1.040 1.040 0.000   0 0.925
GPTCP8 22/12/2016 Call 6.000 0.065 0.065 0.000   0 0.095
GPTCQ8 22/12/2016 Put 6.000 1.260 1.260 0.000   0 1.135
GPTKU8 22/12/2016 Call 6.250 0.045 0.045 0.000   0 0.060
GPTKV8 22/12/2016 Put 6.250 1.485 1.485 0.000   0 1.365
GPTE68 22/12/2016 Call 6.500 0.030 0.030 0.000   0 0.040
GPTE78 22/12/2016 Put 6.500 1.730 1.730 0.000   0 1.615
GPTNW8 22/12/2016 Call 6.750 0.015 0.015 0.000      
GPTNX8 22/12/2016 Put 6.750 1.970 1.970 0.000      
GPTG58 30/03/2017 Call 3.600 1.300 1.300 0.000   0 1.445
GPTG68 30/03/2017 Put 3.600 0.070 0.070 0.000   0 0.055
GPTG38 30/03/2017 Call 3.800 1.125 1.125 0.000   0 1.260
GPTG48 30/03/2017 Put 3.800 0.105 0.105 0.000   0 0.085
GPTGT8 30/03/2017 Call 4.000 0.960 0.960 0.000   0 1.090
GPTGU8 30/03/2017 Put 4.000 0.150 0.150 0.000   0 0.120
GPTGR8 30/03/2017 Call 4.200 0.810 0.810 0.000   0 0.930
GPTGS8 30/03/2017 Put 4.200 0.205 0.205 0.000   0 0.170
GPTGP8 30/03/2017 Call 4.400 0.675 0.675 0.000   0 0.785
GPTGQ8 30/03/2017 Put 4.400 0.280 0.280 0.000   0 0.230
GPTGL8 30/03/2017 Call 4.600 0.560 0.560 0.000   180 0.660
GPTGM8 30/03/2017 Put 4.600 0.365 0.365 0.000   0 0.305
GPTG78 30/03/2017 Call 4.800 0.455 0.455 0.000   0 0.545
GPTG88 30/03/2017 Put 4.800 0.465 0.465 0.000   0 0.395
GPTG98 30/03/2017 Call 5.000 0.370 0.370 0.000   0 0.445
GPTGK8 30/03/2017 Put 5.000 0.575 0.575 0.000   0 0.495
GPTGN8 30/03/2017 Call 5.500 0.205 0.205 0.000   0 0.255
GPTGO8 30/03/2017 Put 5.500 0.920 0.920 0.000   0 0.815
GPTGW8 30/03/2017 Call 6.000 0.105 0.105 0.000   0 0.135
GPTGX8 30/03/2017 Put 6.000 1.330 1.330 0.000   0 1.200
GPTI58 30/03/2017 Call 6.500 0.050 0.050 0.000   0 0.065
GPTI68 30/03/2017 Put 6.500 1.785 1.785 0.000   0 1.645
GPTN48 30/03/2017 Call 7.000 0.020 0.020 0.000   0 0.030
GPTN58 30/03/2017 Put 7.000 2.260 2.260 0.000   0 2.115
GPTM48 29/06/2017 Call 3.800 1.090 1.090 0.000   0 1.235
GPTM58 29/06/2017 Put 3.800 0.085 0.085 0.000   0 0.065
GPTLF8 29/06/2017 Call 4.000 0.910 0.910 0.000   0 1.050
GPTLG8 29/06/2017 Put 4.000 0.135 0.135 0.000   0 0.105
GPTLL8 29/06/2017 Call 4.200 0.745 0.745 0.000   0 0.875
GPTLM8 29/06/2017 Put 4.200 0.200 0.200 0.000   0 0.160
GPTLN8 29/06/2017 Call 4.400 0.600 0.600 0.000   0 0.715
GPTLO8 29/06/2017 Put 4.400 0.275 0.275 0.000   0 0.225
GPTLJ8 29/06/2017 Call 4.600 0.480 0.480 0.000   0 0.580
GPTLK8 29/06/2017 Put 4.600 0.375 0.375 0.000   0 0.310
GPTLD8 29/06/2017 Call 4.800 0.380 0.380 0.000   0 0.465
GPTLE8 29/06/2017 Put 4.800 0.485 0.485 0.000   0 0.410
GPTLH8 29/06/2017 Call 5.000 0.295 0.295 0.000   0 0.370
GPTLI8 29/06/2017 Put 5.000 0.610 0.610 0.000   0 0.525
GPTLR8 29/06/2017 Call 5.500 0.155 0.155 0.000   0 0.200
GPTLS8 29/06/2017 Put 5.500 0.970 0.970 0.000   0 0.865
GPTLP8 29/06/2017 Call 6.000 0.075 0.075 0.000   0 0.100
GPTLQ8 29/06/2017 Put 6.000 1.390 1.390 0.000   0 1.265
GPTLB8 29/06/2017 Call 6.500 0.035 0.035 0.000   0 0.050
GPTLC8 29/06/2017 Put 6.500 1.845 1.845 0.000   0 1.705
GPTN68 29/06/2017 Call 7.000 0.015 0.015 0.000   0 0.025
GPTN78 29/06/2017 Put 7.000 2.310 2.310 0.000   0 2.170

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.