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 4.520 Down -0.010 4.520 4.540 4.580 4.620 4.520 8,684,291 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
GPTKD7 26/02/2015 Call 0.010 4.520 4.520 0.000   0 4.520
GPTKM7 26/02/2015 Call 3.100 1.425 1.425 0.000   0 1.425
GPTKN7 26/02/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTKI7 26/02/2015 Call 3.200 1.325 1.325 0.000   0 1.325
GPTKJ7 26/02/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTK57 26/02/2015 Call 3.300 1.225 1.225 0.000   0 1.225
GPTK67 26/02/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTJU7 26/02/2015 Call 3.400 1.125 1.125 0.000   0 1.125
GPTJV7 26/02/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTK17 26/02/2015 Call 3.500 1.025 1.025 0.000   0 1.025
GPTK27 26/02/2015 Put 3.500 0.001 0.001 0.000   0 0.001
GPTJQ7 26/02/2015 Call 3.600 0.925 0.925 0.000   0 0.925
GPTJR7 26/02/2015 Put 3.600 0.002 0.002 0.000   0 0.002
GPTJY7 26/02/2015 Call 3.700 0.825 0.825 0.000   0 0.825
GPTJZ7 26/02/2015 Put 3.700 0.003 0.003 0.000   100 0.003
GPTJK7 26/02/2015 Call 3.800 0.725 0.725 0.000   0 0.725
GPTJL7 26/02/2015 Put 3.800 0.005 0.005 0.000   0 0.005
GPTKB7 26/02/2015 Call 3.900 0.625 0.625 0.000   0 0.625
GPTKC7 26/02/2015 Put 3.900 0.009 0.009 0.000   750 0.009
GPTJM7 26/02/2015 Call 4.000 0.530 0.530 0.000   0 0.530
GPTJN7 26/02/2015 Put 4.000 0.015 0.015 0.000   1,500 0.015
GPTK37 26/02/2015 Call 4.100 0.430 0.430 0.000   0 0.430
GPTK47 26/02/2015 Put 4.100 0.015 0.015 0.000   1,250 0.015
GPTJS7 26/02/2015 Call 4.200 0.330 0.330 0.000   0 0.330
GPTJT7 26/02/2015 Put 4.200 0.025 0.025 0.000   300 0.025
GPTK97 26/02/2015 Call 4.300 0.235 0.235 0.000   0 0.235
GPTKA7 26/02/2015 Put 4.300 0.030 0.030 0.000   0 0.030
GPTJW7 26/02/2015 Call 4.400 0.150 0.150 0.165 13 13 0.150
GPTJX7 26/02/2015 Put 4.400 0.045 0.045 0.035 14 14 0.045
GPTK77 26/02/2015 Call 4.500 0.085 0.085 0.000   609 0.085
GPTK87 26/02/2015 Put 4.500 0.070 0.070 0.000   0 0.070
GPTJO7 26/02/2015 Call 4.600 0.040 0.040 0.000   0 0.040
GPTJP7 26/02/2015 Put 4.600 0.115 0.115 0.000   0 0.115
GPTJI7 26/02/2015 Call 4.700 0.020 0.020 0.000   0 0.020
GPTJJ7 26/02/2015 Put 4.700 0.185 0.185 0.000   0 0.185
GPTKE7 26/02/2015 Call 4.800 0.008 0.008 0.000   0 0.008
GPTKF7 26/02/2015 Put 4.800 0.280 0.280 0.000   0 0.280
GPTN47 26/02/2015 Call 4.900 0.003 0.003 0.000   0 0.003
GPTN57 26/02/2015 Put 4.900 0.380 0.380 0.000   0 0.380
GPTQ37 26/02/2015 Call 5.000 0.001 0.001 0.000   0 0.001
GPTQ47 26/02/2015 Put 5.000 0.480 0.480 0.000   0 0.480
GPTRI7 26/02/2015 Call 5.250 0.000 0.000 0.000   0 0.000
GPTRJ7 26/02/2015 Put 5.250 0.730 0.730 0.000   0 0.730
GPTRY7 26/02/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTRZ7 26/02/2015 Put 5.500 0.980 0.980 0.000   0 0.980
GPTBP7 26/03/2015 Call 0.010 4.530 4.530 0.000   0 4.530
GPTPT9 26/03/2015 Call 2.600 1.930 1.930 0.000   0 1.930
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.730 1.730 0.000   0 1.730
GPTKL9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTBG7 26/03/2015 Call 2.900 1.630 1.630 0.000   0 1.630
GPTBH7 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.000
GPTD59 26/03/2015 Call 3.000 1.530 1.530 0.000   0 1.530
GPTD69 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTB57 26/03/2015 Call 3.100 1.430 1.430 0.000   0 1.430
GPTB67 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTCY9 26/03/2015 Call 3.200 1.330 1.330 0.000   0 1.330
GPTCZ9 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTDM7 26/03/2015 Call 3.210 1.320 1.320 0.000   3,400 1.320
GPTDN7 26/03/2015 Put 3.210 0.000 0.000 0.000   0 0.000
GPTB37 26/03/2015 Call 3.300 1.235 1.235 0.000   0 1.235
GPTB47 26/03/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTDP7 26/03/2015 Call 3.310 1.225 1.225 0.000   0 1.225
GPTDO7 26/03/2015 Put 3.310 0.000 0.000 0.000   0 0.000
GPTCW9 26/03/2015 Call 3.400 1.135 1.135 0.000   0 1.135
GPTCX9 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTDQ7 26/03/2015 Call 3.410 1.125 1.125 0.000   2,000 1.125
GPTDR7 26/03/2015 Put 3.410 0.000 0.000 0.000   0 0.000
GPTB77 26/03/2015 Call 3.500 1.035 1.035 0.000   0 1.035
GPTB87 26/03/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTDT7 26/03/2015 Call 3.510 1.025 1.025 0.000   5,600 1.025
GPTDS7 26/03/2015 Put 3.510 0.000 0.000 0.000   0 0.000
GPTD19 26/03/2015 Call 3.600 0.935 0.935 0.000   0 0.935
GPTD29 26/03/2015 Put 3.600 0.001 0.001 0.000   200 0.001
GPTDU7 26/03/2015 Call 3.610 0.925 0.925 0.000   0 0.925
GPTDV7 26/03/2015 Put 3.610 0.001 0.001 0.000   0 0.001
GPTBI7 26/03/2015 Call 3.700 0.835 0.835 0.000   0 0.835
GPTBJ7 26/03/2015 Put 3.700 0.001 0.001 0.000   0 0.001
GPTD39 26/03/2015 Call 3.800 0.735 0.735 0.000   0 0.735
GPTD49 26/03/2015 Put 3.800 0.003 0.003 0.000   1,300 0.003
GPTB97 26/03/2015 Call 3.900 0.635 0.635 0.000   0 0.635
GPTBF7 26/03/2015 Put 3.900 0.005 0.005 0.000   2,000 0.005
GPTD79 26/03/2015 Call 4.000 0.535 0.535 0.000   0 0.535
GPTD89 26/03/2015 Put 4.000 0.010 0.010 0.000   0 0.010
GPTC27 26/03/2015 Call 4.010 0.525 0.525 0.000   2,000 0.525
GPTC17 26/03/2015 Put 4.010 0.010 0.010 0.000   0 0.010
GPTBK7 26/03/2015 Call 4.100 0.440 0.440 0.000   0 0.440
GPTBL7 26/03/2015 Put 4.100 0.015 0.015 0.000   0 0.015
GPTBQ7 26/03/2015 Call 4.110 0.430 0.430 0.000   150 0.430
GPTBR7 26/03/2015 Put 4.110 0.015 0.015 0.000   0 0.015
GPTDL9 26/03/2015 Call 4.200 0.345 0.345 0.000   0 0.345
GPTDM9 26/03/2015 Put 4.200 0.025 0.025 0.000   0 0.025
GPTBT7 26/03/2015 Call 4.210 0.335 0.335 0.000   1,000 0.335
GPTBS7 26/03/2015 Put 4.210 0.025 0.025 0.000   0 0.025
GPTBM7 26/03/2015 Call 4.300 0.260 0.260 0.000   0 0.260
GPTBO7 26/03/2015 Put 4.300 0.040 0.040 0.000   0 0.040
GPTBU7 26/03/2015 Call 4.310 0.250 0.250 0.000   0 0.250
GPTBV7 26/03/2015 Put 4.310 0.040 0.040 0.000   0 0.040
GPTDN9 26/03/2015 Call 4.400 0.180 0.180 0.000   0 0.180
GPTDO9 26/03/2015 Put 4.400 0.060 0.060 0.000   0 0.060
GPTBX7 26/03/2015 Call 4.410 0.170 0.170 0.000   58 0.170
GPTBW7 26/03/2015 Put 4.410 0.060 0.060 0.000   0 0.060
GPTC37 26/03/2015 Call 4.500 0.115 0.115 0.000 3,100 7,520 0.115
GPTC47 26/03/2015 Put 4.500 0.090 0.090 0.000   60 0.090
GPTBY7 26/03/2015 Call 4.510 0.110 0.110 0.000   0 0.110
GPTBZ7 26/03/2015 Put 4.510 0.095 0.095 0.000   0 0.095
GPTD99 26/03/2015 Call 4.600 0.070 0.070 0.000   0 0.070
GPTDK9 26/03/2015 Put 4.600 0.140 0.140 0.000   0 0.140
GPTEI7 26/03/2015 Call 4.700 0.040 0.040 0.000   0 0.040
GPTEJ7 26/03/2015 Put 4.700 0.210 0.210 0.000   0 0.210
GPTDR9 26/03/2015 Call 4.800 0.020 0.020 0.000   0 0.020
GPTDS9 26/03/2015 Put 4.800 0.290 0.290 0.000   0 0.290
GPTN67 26/03/2015 Call 4.900 0.010 0.010 0.000   0 0.010
GPTN77 26/03/2015 Put 4.900 0.385 0.385 0.000   0 0.385
GPTFL9 26/03/2015 Call 5.000 0.007 0.007 0.000   0 0.007
GPTFM9 26/03/2015 Put 5.000 0.480 0.480 0.000   0 0.480
GPTRK7 26/03/2015 Call 5.250 0.001 0.001 0.000   0 0.001
GPTRL7 26/03/2015 Put 5.250 0.730 0.730 0.000   0 0.730
GPTS17 26/03/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTS27 26/03/2015 Put 5.500 0.980 0.980 0.000   0 0.980
GPTMS7 23/04/2015 Call 0.010 4.535 4.535 0.000   0 4.535
GPTLX7 23/04/2015 Call 3.300 1.240 1.240 0.000   0 1.240
GPTLY7 23/04/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTLZ7 23/04/2015 Call 3.400 1.140 1.140 0.000   0 1.140
GPTM17 23/04/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTM27 23/04/2015 Call 3.500 1.040 1.040 0.000   0 1.040
GPTM37 23/04/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTM47 23/04/2015 Call 3.600 0.940 0.940 0.000   0 0.940
GPTM57 23/04/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTM67 23/04/2015 Call 3.700 0.840 0.840 0.000   0 0.840
GPTM77 23/04/2015 Put 3.700 0.001 0.001 0.000   0 0.001
GPTM87 23/04/2015 Call 3.800 0.745 0.745 0.000   0 0.745
GPTM97 23/04/2015 Put 3.800 0.002 0.002 0.000   0 0.002
GPTMA7 23/04/2015 Call 3.900 0.645 0.645 0.000   0 0.645
GPTMB7 23/04/2015 Put 3.900 0.004 0.004 0.000   0 0.004
GPTMC7 23/04/2015 Call 4.000 0.550 0.550 0.000   0 0.550
GPTMD7 23/04/2015 Put 4.000 0.009 0.009 0.000   0 0.009
GPTME7 23/04/2015 Call 4.100 0.455 0.455 0.000   0 0.455
GPTMF7 23/04/2015 Put 4.100 0.015 0.015 0.000   0 0.015
GPTMG7 23/04/2015 Call 4.200 0.365 0.365 0.000   0 0.365
GPTMH7 23/04/2015 Put 4.200 0.025 0.025 0.000   0 0.025
GPTMI7 23/04/2015 Call 4.300 0.280 0.280 0.000   0 0.280
GPTMJ7 23/04/2015 Put 4.300 0.045 0.045 0.000   0 0.045
GPTMK7 23/04/2015 Call 4.400 0.205 0.205 0.000   0 0.205
GPTML7 23/04/2015 Put 4.400 0.070 0.070 0.000   0 0.070
GPTMM7 23/04/2015 Call 4.500 0.140 0.140 0.000   0 0.140
GPTMN7 23/04/2015 Put 4.500 0.105 0.105 0.000   0 0.105
GPTMO7 23/04/2015 Call 4.600 0.090 0.090 0.000   0 0.090
GPTMP7 23/04/2015 Put 4.600 0.155 0.155 0.000   0 0.155
GPTMQ7 23/04/2015 Call 4.700 0.055 0.055 0.000 13,055 13,055 0.055
GPTMR7 23/04/2015 Put 4.700 0.220 0.220 0.000   0 0.220
GPTMT7 23/04/2015 Call 4.800 0.035 0.035 0.000   0 0.035
GPTMU7 23/04/2015 Put 4.800 0.300 0.300 0.000   0 0.300
GPTN87 23/04/2015 Call 4.900 0.020 0.020 0.000   0 0.020
GPTN97 23/04/2015 Put 4.900 0.385 0.385 0.000   0 0.385
GPTQ57 23/04/2015 Call 5.000 0.010 0.010 0.000   0 0.010
GPTQ67 23/04/2015 Put 5.000 0.480 0.480 0.000   0 0.480
GPTRM7 23/04/2015 Call 5.250 0.003 0.003 0.000   0 0.003
GPTRN7 23/04/2015 Put 5.250 0.730 0.730 0.000   0 0.730
GPTS37 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTS47 23/04/2015 Put 5.500 0.980 0.980 0.000   0 0.980
GPTPX7 28/05/2015 Call 0.010 4.550 4.550 0.000   0 4.550
GPTPY7 28/05/2015 Call 3.400 1.150 1.150 0.000   0 1.150
GPTPZ7 28/05/2015 Put 3.400 0.002 0.002 0.000   0 0.002
GPTPV7 28/05/2015 Call 3.500 1.050 1.050 0.000   0 1.050
GPTPW7 28/05/2015 Put 3.500 0.004 0.004 0.000   0 0.004
GPTP37 28/05/2015 Call 3.600 0.955 0.955 0.000   0 0.955
GPTP47 28/05/2015 Put 3.600 0.006 0.006 0.000   0 0.006
GPTPT7 28/05/2015 Call 3.700 0.855 0.855 0.000   0 0.855
GPTPU7 28/05/2015 Put 3.700 0.010 0.010 0.000   0 0.010
GPTNS7 28/05/2015 Call 3.800 0.760 0.760 0.000   0 0.760
GPTNT7 28/05/2015 Put 3.800 0.015 0.015 0.000   0 0.015
GPTP97 28/05/2015 Call 3.900 0.660 0.660 0.000   0 0.660
GPTPK7 28/05/2015 Put 3.900 0.020 0.020 0.000   0 0.020
GPTNW7 28/05/2015 Call 4.000 0.570 0.570 0.000   0 0.570
GPTNX7 28/05/2015 Put 4.000 0.030 0.030 0.000   0 0.030
GPTPP7 28/05/2015 Call 4.100 0.475 0.475 0.000   0 0.475
GPTPQ7 28/05/2015 Put 4.100 0.035 0.035 0.000   0 0.035
GPTP17 28/05/2015 Call 4.200 0.390 0.390 0.000   0 0.390
GPTP27 28/05/2015 Put 4.200 0.050 0.050 0.000   0 0.050
GPTPL7 28/05/2015 Call 4.300 0.305 0.305 0.000   0 0.305
GPTPM7 28/05/2015 Put 4.300 0.065 0.065 0.000   0 0.065
GPTP77 28/05/2015 Call 4.400 0.235 0.235 0.000   0 0.235
GPTP87 28/05/2015 Put 4.400 0.090 0.090 0.000   0 0.090
GPTPR7 28/05/2015 Call 4.500 0.170 0.170 0.000   0 0.170
GPTPS7 28/05/2015 Put 4.500 0.125 0.125 0.000   0 0.125
GPTNU7 28/05/2015 Call 4.600 0.120 0.120 0.000   0 0.120
GPTNV7 28/05/2015 Put 4.600 0.175 0.175 0.000   0 0.175
GPTPN7 28/05/2015 Call 4.700 0.085 0.085 0.000   0 0.085
GPTPO7 28/05/2015 Put 4.700 0.235 0.235 0.000   0 0.235
GPTP57 28/05/2015 Call 4.800 0.060 0.060 0.000   0 0.060
GPTP67 28/05/2015 Put 4.800 0.305 0.305 0.000   0 0.305
GPTNY7 28/05/2015 Call 4.900 0.040 0.040 0.000   0 0.040
GPTNZ7 28/05/2015 Put 4.900 0.390 0.390 0.000   0 0.390
GPTQ77 28/05/2015 Call 5.000 0.030 0.030 0.000   0 0.030
GPTQ87 28/05/2015 Put 5.000 0.480 0.480 0.000   0 0.480
GPTRO7 28/05/2015 Call 5.250 0.015 0.015 0.000   0 0.015
GPTRP7 28/05/2015 Put 5.250 0.730 0.730 0.000   0 0.730
GPTS57 28/05/2015 Call 5.500 0.006 0.006 0.000   0 0.006
GPTS67 28/05/2015 Put 5.500 0.980 0.980 0.000   0 0.980
GPTMS8 25/06/2015 Call 0.010 4.560 4.560 0.000   0 4.560
GPTMC8 25/06/2015 Call 2.400 2.145 2.145 0.000   0 2.145
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.945 1.945 0.000   0 1.945
GPTMR8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTMO8 25/06/2015 Call 2.800 1.750 1.750 0.000   0 1.750
GPTMP8 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTMK8 25/06/2015 Call 3.000 1.550 1.550 0.000   0 1.550
GPTML8 25/06/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTI17 25/06/2015 Call 3.100 1.455 1.455 0.000   0 1.455
GPTI27 25/06/2015 Put 3.100 0.001 0.001 0.000   0 0.001
GPTMA8 25/06/2015 Call 3.200 1.355 1.355 0.000   0 1.355
GPTMB8 25/06/2015 Put 3.200 0.001 0.001 0.000   0 0.001
GPTFP7 25/06/2015 Call 3.300 1.255 1.255 0.000   0 1.255
GPTFQ7 25/06/2015 Put 3.300 0.002 0.002 0.000   0 0.002
GPTME8 25/06/2015 Call 3.400 1.155 1.155 0.000   0 1.155
GPTMF8 25/06/2015 Put 3.400 0.003 0.003 0.000   0 0.003
GPTFT7 25/06/2015 Call 3.500 1.060 1.060 0.000   0 1.060
GPTFU7 25/06/2015 Put 3.500 0.006 0.006 0.000   0 0.006
GPTMG8 25/06/2015 Call 3.600 0.960 0.960 0.000   0 0.960
GPTMH8 25/06/2015 Put 3.600 0.009 0.009 0.000   1,000 0.009
GPTFR7 25/06/2015 Call 3.700 0.865 0.865 0.000   0 0.865
GPTFS7 25/06/2015 Put 3.700 0.015 0.015 0.000   850 0.015
GPTMI8 25/06/2015 Call 3.800 0.770 0.770 0.000   0 0.770
GPTMJ8 25/06/2015 Put 3.800 0.020 0.020 0.000   300 0.020
GPTFV7 25/06/2015 Call 3.900 0.675 0.675 0.000   0 0.675
GPTFW7 25/06/2015 Put 3.900 0.025 0.025 0.000   550 0.025
GPTMM8 25/06/2015 Call 4.000 0.585 0.585 0.000   0 0.585
GPTMN8 25/06/2015 Put 4.000 0.035 0.035 0.000   300 0.035
GPTG27 25/06/2015 Call 4.100 0.495 0.495 0.000   3,900 0.495
GPTG37 25/06/2015 Put 4.100 0.045 0.045 0.000   0 0.045
GPTMT8 25/06/2015 Call 4.200 0.410 0.410 0.000   0 0.410
GPTMU8 25/06/2015 Put 4.200 0.055 0.055 0.000   300 0.055
GPTFX7 25/06/2015 Call 4.300 0.330 0.330 0.000   90 0.330
GPTFY7 25/06/2015 Put 4.300 0.075 0.075 0.000   1,200 0.075
GPTQF8 25/06/2015 Call 4.400 0.255 0.255 0.000   0 0.255
GPTQG8 25/06/2015 Put 4.400 0.100 0.100 0.000   0 0.100
GPTFZ7 25/06/2015 Call 4.500 0.190 0.190 0.000   0 0.190
GPTG17 25/06/2015 Put 4.500 0.135 0.135 0.000   600 0.135
GPTWA8 25/06/2015 Call 4.600 0.135 0.135 0.000 500 0 0.135
GPTWB8 25/06/2015 Put 4.600 0.180 0.180 0.000   0 0.180
GPTGW7 25/06/2015 Call 4.700 0.095 0.095 0.000 500 500 0.095
GPTGX7 25/06/2015 Put 4.700 0.235 0.235 0.000   0 0.235
GPTBS9 25/06/2015 Call 4.800 0.065 0.065 0.000   500 0.065
GPTBT9 25/06/2015 Put 4.800 0.305 0.305 0.000   0 0.305
GPTNK7 25/06/2015 Call 4.900 0.040 0.040 0.000   0 0.040
GPTNL7 25/06/2015 Put 4.900 0.390 0.390 0.000   0 0.390
GPTFN9 25/06/2015 Call 5.000 0.030 0.030 0.000   0 0.030
GPTFO9 25/06/2015 Put 5.000 0.480 0.480 0.000   0 0.480
GPTRQ7 25/06/2015 Call 5.250 0.015 0.015 0.000   0 0.015
GPTRR7 25/06/2015 Put 5.250 0.730 0.730 0.000   0 0.730
GPTS77 25/06/2015 Call 5.500 0.008 0.008 0.000   0 0.008
GPTS87 25/06/2015 Put 5.500 0.980 0.980 0.000   0 0.980
GPTTC7 30/07/2015 Call 0.010 4.455 4.455 0.000   0 4.455
GPTSH7 30/07/2015 Call 3.800 0.765 0.765 0.000   0 0.765
GPTSI7 30/07/2015 Put 3.800 0.035 0.035 0.000   0 0.035
GPTSX7 30/07/2015 Call 3.900 0.675 0.675 0.000   0 0.675
GPTSY7 30/07/2015 Put 3.900 0.045 0.045 0.000   0 0.045
GPTSL7 30/07/2015 Call 4.000 0.580 0.580 0.000   0 0.580
GPTSM7 30/07/2015 Put 4.000 0.060 0.060 0.000   0 0.060
GPTT47 30/07/2015 Call 4.100 0.490 0.490 0.000   0 0.490
GPTT57 30/07/2015 Put 4.100 0.080 0.080 0.000   0 0.080
GPTSN7 30/07/2015 Call 4.200 0.405 0.405 0.000   0 0.405
GPTSO7 30/07/2015 Put 4.200 0.105 0.105 0.000   0 0.105
GPTSZ7 30/07/2015 Call 4.300 0.330 0.330 0.000   0 0.330
GPTT17 30/07/2015 Put 4.300 0.140 0.140 0.000   0 0.140
GPTSJ7 30/07/2015 Call 4.400 0.260 0.260 0.000   0 0.260
GPTSK7 30/07/2015 Put 4.400 0.185 0.185 0.000   0 0.185
GPTT87 30/07/2015 Call 4.500 0.205 0.205 0.000   0 0.205
GPTT97 30/07/2015 Put 4.500 0.230 0.230 0.000   0 0.230
GPTSR7 30/07/2015 Call 4.600 0.155 0.155 0.000   0 0.155
GPTSS7 30/07/2015 Put 4.600 0.290 0.290 0.000   0 0.290
GPTT67 30/07/2015 Call 4.700 0.115 0.115 0.000   0 0.115
GPTT77 30/07/2015 Put 4.700 0.355 0.355 0.000   0 0.355
GPTST7 30/07/2015 Call 4.800 0.085 0.085 0.000   0 0.085
GPTSU7 30/07/2015 Put 4.800 0.425 0.425 0.000   0 0.425
GPTTA7 30/07/2015 Call 4.900 0.065 0.065 0.000   0 0.065
GPTTB7 30/07/2015 Put 4.900 0.505 0.505 0.000   0 0.505
GPTSP7 30/07/2015 Call 5.000 0.045 0.045 0.000   0 0.045
GPTSQ7 30/07/2015 Put 5.000 0.590 0.590 0.000   0 0.590
GPTSV7 30/07/2015 Call 5.250 0.020 0.020 0.000   0 0.020
GPTSW7 30/07/2015 Put 5.250 0.815 0.815 0.000   0 0.815
GPTT27 30/07/2015 Call 5.500 0.009 0.009 0.000   0 0.009
GPTT37 30/07/2015 Put 5.500 1.055 1.055 0.000   0 1.055
GPTLL7 24/09/2015 Call 0.010 4.475 4.475 0.000   0 4.475
GPTPV9 24/09/2015 Call 2.600 1.945 1.945 0.000   0 1.945
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 1.750 1.750 0.000   0 1.750
GPTP29 24/09/2015 Put 2.800 0.001 0.001 0.000   0 0.001
GPTP79 24/09/2015 Call 3.000 1.550 1.550 0.000   0 1.550
GPTP89 24/09/2015 Put 3.000 0.003 0.003 0.000   0 0.003
GPTLQ7 24/09/2015 Call 3.100 1.455 1.455 0.000   0 1.455
GPTLR7 24/09/2015 Put 3.100 0.004 0.004 0.000   0 0.004
GPTP99 24/09/2015 Call 3.200 1.355 1.355 0.000   0 1.355
GPTPK9 24/09/2015 Put 3.200 0.007 0.007 0.000   0 0.007
GPTKO7 24/09/2015 Call 3.300 1.255 1.255 0.000   0 1.255
GPTKP7 24/09/2015 Put 3.300 0.010 0.010 0.000   0 0.010
GPTPN9 24/09/2015 Call 3.400 1.155 1.155 0.000   0 1.155
GPTPO9 24/09/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTKS7 24/09/2015 Call 3.500 1.060 1.060 0.000   0 1.060
GPTKT7 24/09/2015 Put 3.500 0.020 0.020 0.000   0 0.020
GPTPL9 24/09/2015 Call 3.600 0.960 0.960 0.000   0 0.960
GPTPM9 24/09/2015 Put 3.600 0.025 0.025 0.000   0 0.025
GPTKQ7 24/09/2015 Call 3.700 0.865 0.865 0.000   0 0.865
GPTKR7 24/09/2015 Put 3.700 0.030 0.030 0.000   300 0.030
GPTP39 24/09/2015 Call 3.800 0.770 0.770 0.000   0 0.770
GPTP49 24/09/2015 Put 3.800 0.040 0.040 0.000   0 0.040
GPTKU7 24/09/2015 Call 3.900 0.675 0.675 0.000   0 0.675
GPTKV7 24/09/2015 Put 3.900 0.050 0.050 0.000   0 0.050
GPTP59 24/09/2015 Call 4.000 0.585 0.585 0.000   0 0.585
GPTP69 24/09/2015 Put 4.000 0.065 0.065 0.000   0 0.065
GPTL17 24/09/2015 Call 4.100 0.500 0.500 0.000 3,100 2,300 0.500
GPTL27 24/09/2015 Put 4.100 0.080 0.080 0.000   300 0.080
GPTNO7 24/09/2015 Call 4.110 0.445 0.445 0.000   0 0.445
GPTNP7 24/09/2015 Put 4.110 0.080 0.080 0.000   0 0.080
GPTPP9 24/09/2015 Call 4.200 0.415 0.415 0.000   2,300 0.415
GPTPQ9 24/09/2015 Put 4.200 0.100 0.100 0.000   0 0.100
GPTNR7 24/09/2015 Call 4.210 0.370 0.370 0.000   600 0.370
GPTNQ7 24/09/2015 Put 4.210 0.100 0.100 0.000   0 0.100
GPTKW7 24/09/2015 Call 4.300 0.340 0.340 0.000   0 0.340
GPTKX7 24/09/2015 Put 4.300 0.130 0.130 0.000   0 0.130
GPTPR9 24/09/2015 Call 4.400 0.270 0.270 0.000   0 0.270
GPTPS9 24/09/2015 Put 4.400 0.170 0.170 0.000   0 0.170
GPTKY7 24/09/2015 Call 4.500 0.205 0.205 0.000   900 0.205
GPTKZ7 24/09/2015 Put 4.500 0.215 0.215 0.000   0 0.215
GPTQ49 24/09/2015 Call 4.600 0.155 0.155 0.000   2,085 0.155
GPTQ59 24/09/2015 Put 4.600 0.265 0.265 0.000   0 0.265
GPTLM7 24/09/2015 Call 4.700 0.110 0.110 0.000   0 0.110
GPTLN7 24/09/2015 Put 4.700 0.330 0.330 0.000   0 0.330
GPTDW7 24/09/2015 Call 4.800 0.080 0.080 0.000   0 0.080
GPTDX7 24/09/2015 Put 4.800 0.400 0.400 0.000   0 0.400
GPTNM7 24/09/2015 Call 4.900 0.055 0.055 0.000   0 0.055
GPTNN7 24/09/2015 Put 4.900 0.475 0.475 0.000   0 0.475
GPTJE7 24/09/2015 Call 5.000 0.035 0.035 0.000   0 0.035
GPTJF7 24/09/2015 Put 5.000 0.560 0.560 0.000   0 0.560
GPTRS7 24/09/2015 Call 5.250 0.010 0.010 0.000   0 0.010
GPTRT7 24/09/2015 Put 5.250 0.790 0.790 0.000   0 0.790
GPTS97 24/09/2015 Call 5.500 0.004 0.004 0.000   0 0.004
GPTSA7 24/09/2015 Put 5.500 1.035 1.035 0.000   0 1.035
GPTRF7 17/12/2015 Call 0.010 4.495 4.495 0.000   0 4.495
GPTI37 17/12/2015 Call 3.000 1.550 1.550 0.000   0 1.550
GPTI47 17/12/2015 Put 3.000 0.008 0.008 0.000   0 0.008
GPTGQ7 17/12/2015 Call 3.200 1.350 1.350 0.000   0 1.350
GPTGR7 17/12/2015 Put 3.200 0.015 0.015 0.000   0 0.015
GPTGO7 17/12/2015 Call 3.400 1.155 1.155 0.000   0 1.155
GPTGP7 17/12/2015 Put 3.400 0.025 0.025 0.000   0 0.025
GPTGM7 17/12/2015 Call 3.600 0.965 0.965 0.000   0 0.965
GPTGN7 17/12/2015 Put 3.600 0.040 0.040 0.000   0 0.040
GPTQJ7 17/12/2015 Call 3.700 0.870 0.870 0.000   0 0.870
GPTQK7 17/12/2015 Put 3.700 0.045 0.045 0.000   0 0.045
GPTG47 17/12/2015 Call 3.800 0.780 0.780 0.000   0 0.780
GPTG57 17/12/2015 Put 3.800 0.055 0.055 0.000   0 0.055
GPTQH7 17/12/2015 Call 3.900 0.690 0.690 0.000   0 0.690
GPTQI7 17/12/2015 Put 3.900 0.065 0.065 0.000   0 0.065
GPTG67 17/12/2015 Call 4.000 0.600 0.600 0.000   0 0.600
GPTG77 17/12/2015 Put 4.000 0.080 0.080 0.000   0 0.080
GPTQF7 17/12/2015 Call 4.100 0.520 0.520 0.000   0 0.520
GPTQG7 17/12/2015 Put 4.100 0.100 0.100 0.000   0 0.100
GPTGU7 17/12/2015 Call 4.200 0.440 0.440 0.000   90 0.440
GPTGV7 17/12/2015 Put 4.200 0.125 0.125 0.000   0 0.125
GPTQD7 17/12/2015 Call 4.300 0.365 0.365 0.000   0 0.365
GPTQE7 17/12/2015 Put 4.300 0.160 0.160 0.000   0 0.160
GPTGS7 17/12/2015 Call 4.400 0.300 0.300 0.000   65 0.300
GPTGT7 17/12/2015 Put 4.400 0.195 0.195 0.000   65 0.195
GPTQN7 17/12/2015 Call 4.500 0.240 0.240 0.000   0 0.240
GPTQO7 17/12/2015 Put 4.500 0.240 0.240 0.000   0 0.240
GPTG87 17/12/2015 Call 4.600 0.190 0.190 0.000   0 0.190
GPTG97 17/12/2015 Put 4.600 0.290 0.290 0.000   0 0.290
GPTQL7 17/12/2015 Call 4.700 0.150 0.150 0.000   0 0.150
GPTQM7 17/12/2015 Put 4.700 0.350 0.350 0.000   0 0.350
GPTGK7 17/12/2015 Call 4.800 0.115 0.115 0.000   300 0.115
GPTGL7 17/12/2015 Put 4.800 0.420 0.420 0.000   0 0.420
GPTQP7 17/12/2015 Call 4.900 0.085 0.085 0.000   900 0.085
GPTQQ7 17/12/2015 Put 4.900 0.495 0.495 0.000   0 0.495
GPTJG7 17/12/2015 Call 5.000 0.065 0.065 0.000   300 0.065
GPTJH7 17/12/2015 Put 5.000 0.575 0.575 0.000   0 0.575
GPTRU7 17/12/2015 Call 5.250 0.035 0.035 0.000   300 0.035
GPTRV7 17/12/2015 Put 5.250 0.800 0.800 0.000   0 0.800
GPTQ97 17/12/2015 Call 5.500 0.030 0.030 0.000   0 0.030
GPTQA7 17/12/2015 Put 5.500 1.040 1.040 0.000   0 1.040
GPTLB7 23/03/2016 Call 3.000 1.550 1.550 0.000   0 1.550
GPTLC7 23/03/2016 Put 3.000 0.001 0.001 0.000   0 0.001
GPTL57 23/03/2016 Call 3.200 1.350 1.350 0.000   0 1.350
GPTL67 23/03/2016 Put 3.200 0.002 0.002 0.000   0 0.002
GPTL37 23/03/2016 Call 3.400 1.150 1.150 0.000   0 1.150
GPTL47 23/03/2016 Put 3.400 0.008 0.008 0.000   0 0.008
GPTLH7 23/03/2016 Call 3.600 0.955 0.955 0.000   0 0.955
GPTLI7 23/03/2016 Put 3.600 0.020 0.020 0.000   0 0.020
GPTLJ7 23/03/2016 Call 3.800 0.760 0.760 0.000   0 0.760
GPTLK7 23/03/2016 Put 3.800 0.045 0.045 0.000   0 0.045
GPTL97 23/03/2016 Call 4.000 0.580 0.580 0.000   0 0.580
GPTLA7 23/03/2016 Put 4.000 0.090 0.090 0.000   0 0.090
GPTLD7 23/03/2016 Call 4.200 0.420 0.420 0.000   0 0.420
GPTLE7 23/03/2016 Put 4.200 0.155 0.155 0.000   0 0.155
GPTLF7 23/03/2016 Call 4.400 0.290 0.290 0.000   0 0.290
GPTLG7 23/03/2016 Put 4.400 0.245 0.245 0.000   0 0.245
GPTL77 23/03/2016 Call 4.600 0.195 0.195 0.000   0 0.195
GPTL87 23/03/2016 Put 4.600 0.360 0.360 0.000   0 0.360
GPTLO7 23/03/2016 Call 4.800 0.125 0.125 0.000   0 0.125
GPTLP7 23/03/2016 Put 4.800 0.500 0.500 0.000   0 0.500
GPTMV7 23/03/2016 Call 5.000 0.075 0.075 0.000   0 0.075
GPTMW7 23/03/2016 Put 5.000 0.655 0.655 0.000   0 0.655
GPTQB7 23/03/2016 Call 5.500 0.020 0.020 0.000   0 0.020
GPTQC7 23/03/2016 Put 5.500 1.095 1.095 0.000   0 1.095
GPTSB7 23/03/2016 Call 6.000 0.004 0.004 0.000   0 0.004
GPTSC7 23/03/2016 Put 6.000 1.570 1.570 0.000   0 1.570
GPTSF7 23/06/2016 Call 3.400 1.150 1.150 0.000   0 1.150
GPTSG7 23/06/2016 Put 3.400 0.020 0.020 0.000   0 0.020
GPTQT7 23/06/2016 Call 3.600 0.955 0.955 0.000   0 0.955
GPTQU7 23/06/2016 Put 3.600 0.040 0.040 0.000   0 0.040
GPTR67 23/06/2016 Call 3.800 0.770 0.770 0.000   0 0.770
GPTR77 23/06/2016 Put 3.800 0.075 0.075 0.000   0 0.075
GPTQZ7 23/06/2016 Call 4.000 0.595 0.595 0.000   0 0.595
GPTR17 23/06/2016 Put 4.000 0.125 0.125 0.000   0 0.125
GPTQV7 23/06/2016 Call 4.200 0.450 0.450 0.000   0 0.450
GPTQW7 23/06/2016 Put 4.200 0.195 0.195 0.000   0 0.195
GPTR87 23/06/2016 Call 4.400 0.330 0.330 0.000   0 0.330
GPTR97 23/06/2016 Put 4.400 0.290 0.290 0.000   0 0.290
GPTQX7 23/06/2016 Call 4.600 0.240 0.240 0.000   0 0.240
GPTQY7 23/06/2016 Put 4.600 0.405 0.405 0.000   0 0.405
GPTR47 23/06/2016 Call 4.800 0.170 0.170 0.000   0 0.170
GPTR57 23/06/2016 Put 4.800 0.535 0.535 0.000   0 0.535
GPTR27 23/06/2016 Call 5.000 0.115 0.115 0.000   0 0.115
GPTR37 23/06/2016 Put 5.000 0.685 0.685 0.000   0 0.685
GPTQR7 23/06/2016 Call 5.500 0.045 0.045 0.000   0 0.045
GPTQS7 23/06/2016 Put 5.500 1.110 1.110 0.000   0 1.110
GPTSD7 23/06/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTSE7 23/06/2016 Put 6.000 1.575 1.575 0.000   0 1.575

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.