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 4.720 Down -0.010 4.700 4.730 4.770 4.775 4.705 3,561,583 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
GPTWS8 24/01/2017 Call 0.010 4.710 4.710 0.000   0 4.710
GPTDL9 24/01/2017 Call 3.700 1.020 1.020 0.000   0 1.020
GPTDM9 24/01/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTCY9 24/01/2017 Call 3.800 0.920 0.920 0.000   0 0.920
GPTCZ9 24/01/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBI9 24/01/2017 Call 3.900 0.820 0.820 0.000   0 0.820
GPTBJ9 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTB39 24/01/2017 Call 4.000 0.720 0.720 0.000   0 0.720
GPTB49 24/01/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTYG8 24/01/2017 Call 4.100 0.620 0.620 0.000   0 0.620
GPTYH8 24/01/2017 Put 4.100 0.000 0.000 0.000   41 0.000
GPTYI8 24/01/2017 Call 4.200 0.520 0.520 0.000   0 0.520
GPTYJ8 24/01/2017 Put 4.200 0.000 0.000 0.000   0 0.000
GPTY28 24/01/2017 Call 4.300 0.420 0.420 0.000   0 0.420
GPTY38 24/01/2017 Put 4.300 0.000 0.000 0.000   0 0.000
GPTWV8 24/01/2017 Call 4.400 0.320 0.320 0.000   0 0.320
GPTWW8 24/01/2017 Put 4.400 0.000 0.000 0.000   0 0.000
GPTWK8 24/01/2017 Call 4.500 0.220 0.220 0.000   0 0.220
GPTWL8 24/01/2017 Put 4.500 0.000 0.000 0.000   0 0.000
GPTF49 24/01/2017 Call 4.510 0.210 0.210 0.000   0 0.210
GPTF39 24/01/2017 Put 4.510 0.000 0.000 0.000   0 0.000
GPTW28 24/01/2017 Call 4.600 0.120 0.120 0.000   0 0.120
GPTW38 24/01/2017 Put 4.600 0.002 0.002 0.000   0 0.002
GPTF59 24/01/2017 Call 4.610 0.110 0.110 0.000   88 0.110
GPTF69 24/01/2017 Put 4.610 0.003 0.003 0.000   0 0.003
GPTWI8 24/01/2017 Call 4.700 0.040 0.040 0.000   0 0.040
GPTWJ8 24/01/2017 Put 4.700 0.020 0.020 0.000   0 0.020
GPTF89 24/01/2017 Call 4.710 0.030 0.030 0.000   0 0.030
GPTF79 24/01/2017 Put 4.710 0.025 0.025 0.000   0 0.025
GPTW48 24/01/2017 Call 4.800 0.003 0.003 0.000   0 0.003
GPTW58 24/01/2017 Put 4.800 0.085 0.085 0.000   70 0.085
GPTWM8 24/01/2017 Call 4.900 0.000 0.000 0.000   100 0.000
GPTWN8 24/01/2017 Put 4.900 0.180 0.180 0.000   182 0.180
GPTW68 24/01/2017 Call 5.000 0.000 0.000 0.000   61 0.000
GPTW78 24/01/2017 Put 5.000 0.280 0.280 0.000   22 0.280
GPTWG8 24/01/2017 Call 5.250 0.000 0.000 0.000   300 0.000
GPTWH8 24/01/2017 Put 5.250 0.530 0.530 0.000   0 0.530
GPTWQ8 24/01/2017 Call 5.500 0.000 0.000 0.000   0 0.000
GPTWR8 24/01/2017 Put 5.500 0.780 0.780 0.000   0 0.780
GPTW88 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
GPTW98 24/01/2017 Put 5.750 1.030 1.030 0.000   0 1.030
GPTVX8 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTVY8 24/01/2017 Put 6.000 1.280 1.280 0.000   0 1.280
GPTWE8 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTWF8 24/01/2017 Put 6.250 1.530 1.530 0.000   31 1.530
GPTWO8 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTWP8 24/01/2017 Put 6.500 1.780 1.780 0.000   0 1.780
GPTWA8 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTWB8 24/01/2017 Put 6.750 2.030 2.030 0.000   0 2.030
GPTVZ8 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTW18 24/01/2017 Put 7.000 2.280 2.280 0.000   0 2.280
GPTWC8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTWD8 24/01/2017 Put 7.250 2.530 2.530 0.000   0 2.530
GPTWT8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTWU8 24/01/2017 Put 7.500 2.780 2.780 0.000   0 2.780
GPTXT8 23/02/2017 Call 0.010 4.715 4.715 0.000   0 4.715
GPTDN9 23/02/2017 Call 3.700 1.025 1.025 0.000   0 1.025
GPTDO9 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTD19 23/02/2017 Call 3.800 0.925 0.925 0.000   0 0.925
GPTD29 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBK9 23/02/2017 Call 3.900 0.825 0.825 0.000   0 0.825
GPTBL9 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTB59 23/02/2017 Call 4.000 0.725 0.725 0.000   0 0.725
GPTB69 23/02/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTYK8 23/02/2017 Call 4.100 0.630 0.630 0.000   0 0.630
GPTYL8 23/02/2017 Put 4.100 0.000 0.000 0.000   41 0.000
GPTYM8 23/02/2017 Call 4.200 0.530 0.530 0.000   0 0.530
GPTYN8 23/02/2017 Put 4.200 0.002 0.002 0.000   0 0.002
GPTY48 23/02/2017 Call 4.300 0.440 0.440 0.000   0 0.440
GPTY58 23/02/2017 Put 4.300 0.005 0.005 0.000   0 0.005
GPTXU8 23/02/2017 Call 4.400 0.345 0.345 0.000   0 0.345
GPTXV8 23/02/2017 Put 4.400 0.010 0.010 0.000   0 0.010
GPTXL8 23/02/2017 Call 4.500 0.265 0.265 0.000   0 0.265
GPTXM8 23/02/2017 Put 4.500 0.025 0.025 0.000   0 0.025
GPTWX8 23/02/2017 Call 4.600 0.190 0.190 0.000   330 0.190
GPTWY8 23/02/2017 Put 4.600 0.050 0.050 0.000   0 0.050
GPTXN8 23/02/2017 Call 4.700 0.130 0.130 0.000   0 0.130
GPTXO8 23/02/2017 Put 4.700 0.090 0.090 0.000   139 0.090
GPTX48 23/02/2017 Call 4.800 0.085 0.085 0.000   0 0.085
GPTX58 23/02/2017 Put 4.800 0.145 0.145 0.000   0 0.145
GPTXJ8 23/02/2017 Call 4.900 0.050 0.050 0.000   65 0.050
GPTXK8 23/02/2017 Put 4.900 0.215 0.215 0.000   0 0.215
GPTWZ8 23/02/2017 Call 5.000 0.030 0.030 0.000   0 0.030
GPTX18 23/02/2017 Put 5.000 0.295 0.295 0.000   0 0.295
GPTXC8 23/02/2017 Call 5.250 0.007 0.007 0.000   5,040 0.007
GPTXD8 23/02/2017 Put 5.250 0.530 0.530 0.000   0 0.530
GPTXH8 23/02/2017 Call 5.500 0.001 0.001 0.000   0 0.001
GPTXI8 23/02/2017 Put 5.500 0.780 0.780 0.000   0 0.780
GPTXR8 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
GPTXS8 23/02/2017 Put 5.750 1.030 1.030 0.000   0 1.030
GPTX28 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTX38 23/02/2017 Put 6.000 1.280 1.280 0.000   0 1.280
GPTXF8 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTXG8 23/02/2017 Put 6.250 1.530 1.530 0.000   0 1.530
GPTX88 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTX98 23/02/2017 Put 6.500 1.780 1.780 0.000   0 1.780
GPTX68 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTX78 23/02/2017 Put 6.750 2.030 2.030 0.000   0 2.030
GPTXA8 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTXB8 23/02/2017 Put 7.000 2.280 2.280 0.000   0 2.280
GPTXP8 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTXQ8 23/02/2017 Put 7.250 2.530 2.530 0.000   0 2.530
GPTR88 30/03/2017 Call 0.010 4.725 4.725 0.000   0 4.725
GPTG58 30/03/2017 Call 3.600 1.130 1.130 0.000   0 1.130
GPTG68 30/03/2017 Put 3.600 0.000 0.000 0.000   220 0.000
GPTDP9 30/03/2017 Call 3.700 1.030 1.030 0.000   0 1.030
GPTDQ9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTG38 30/03/2017 Call 3.800 0.935 0.935 0.000   0 0.935
GPTG48 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBM9 30/03/2017 Call 3.900 0.835 0.835 0.000   0 0.835
GPTBO9 30/03/2017 Put 3.900 0.001 0.001 0.000   0 0.001
GPTGT8 30/03/2017 Call 4.000 0.740 0.740 0.000   0 0.740
GPTGU8 30/03/2017 Put 4.000 0.003 0.003 0.000   0 0.003
GPTRG8 30/03/2017 Call 4.100 0.645 0.645 0.000   0 0.645
GPTRH8 30/03/2017 Put 4.100 0.006 0.006 0.000   0 0.006
GPTGR8 30/03/2017 Call 4.200 0.555 0.555 0.000   0 0.555
GPTGS8 30/03/2017 Put 4.200 0.010 0.010 0.000   0 0.010
GPTQD8 30/03/2017 Call 4.300 0.465 0.465 0.000   0 0.465
GPTQE8 30/03/2017 Put 4.300 0.020 0.020 0.000   372 0.020
GPTGP8 30/03/2017 Call 4.400 0.380 0.380 0.000   0 0.380
GPTGQ8 30/03/2017 Put 4.400 0.040 0.040 0.000   40 0.040
GPTQH8 30/03/2017 Call 4.500 0.305 0.305 0.000   0 0.305
GPTQI8 30/03/2017 Put 4.500 0.060 0.060 0.000   254 0.060
GPTGL8 30/03/2017 Call 4.600 0.235 0.235 0.000   0 0.235
GPTGM8 30/03/2017 Put 4.600 0.095 0.095 0.000   0 0.095
GPTQF8 30/03/2017 Call 4.700 0.180 0.180 0.000   0 0.180
GPTQG8 30/03/2017 Put 4.700 0.135 0.135 0.000   45 0.135
GPTG78 30/03/2017 Call 4.800 0.130 0.130 0.000   220 0.130
GPTG88 30/03/2017 Put 4.800 0.185 0.185 0.000   300 0.185
GPTQJ8 30/03/2017 Call 4.900 0.090 0.090 0.000   0 0.090
GPTQK8 30/03/2017 Put 4.900 0.250 0.250 0.000   0 0.250
GPTG98 30/03/2017 Call 5.000 0.065 0.065 0.000   1,100 0.065
GPTGK8 30/03/2017 Put 5.000 0.325 0.325 0.000   300 0.325
GPTQL8 30/03/2017 Call 5.250 0.025 0.025 0.030 50 687 0.025
GPTQM8 30/03/2017 Put 5.250 0.540 0.540 0.000   400 0.540
GPTGN8 30/03/2017 Call 5.500 0.008 0.008 0.000   0 0.008
GPTGO8 30/03/2017 Put 5.500 0.780 0.780 0.000   0 0.780
GPTQN8 30/03/2017 Call 5.750 0.002 0.002 0.000   68 0.002
GPTQO8 30/03/2017 Put 5.750 1.030 1.030 0.000   0 1.030
GPTGW8 30/03/2017 Call 6.000 0.001 0.001 0.000   0 0.001
GPTGX8 30/03/2017 Put 6.000 1.280 1.280 0.000   0 1.280
GPTQB8 30/03/2017 Call 6.250 0.000 0.000 0.000   743 0.000
GPTQC8 30/03/2017 Put 6.250 1.530 1.530 0.000   0 1.530
GPTI58 30/03/2017 Call 6.500 0.000 0.000 0.000   153 0.000
GPTI68 30/03/2017 Put 6.500 1.780 1.780 0.000   0 1.780
GPTR98 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTRF8 30/03/2017 Put 6.750 2.030 2.030 0.000   0 2.030
GPTN48 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN58 30/03/2017 Put 7.000 2.280 2.280 0.000   0 2.280
GPTU88 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU98 30/03/2017 Put 7.250 2.530 2.530 0.000   0 2.530
GPTVV8 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVW8 30/03/2017 Put 7.500 2.780 2.780 0.000   0 2.780
GPTCT9 27/04/2017 Call 0.010 4.730 4.730 0.000   0 4.730
GPTDR9 27/04/2017 Call 3.700 1.040 1.040 0.000   0 1.040
GPTDS9 27/04/2017 Put 3.700 0.002 0.002 0.000   0 0.002
GPTD39 27/04/2017 Call 3.800 0.940 0.940 0.000   0 0.940
GPTD49 27/04/2017 Put 3.800 0.003 0.003 0.000   0 0.003
GPTBP9 27/04/2017 Call 3.900 0.845 0.845 0.000   0 0.845
GPTBQ9 27/04/2017 Put 3.900 0.007 0.007 0.000   0 0.007
GPTBR9 27/04/2017 Call 4.000 0.750 0.750 0.000   0 0.750
GPTBS9 27/04/2017 Put 4.000 0.010 0.010 0.000   0 0.010
GPTBT9 27/04/2017 Call 4.100 0.655 0.655 0.000   0 0.655
GPTBU9 27/04/2017 Put 4.100 0.020 0.020 0.000   0 0.020
GPTBV9 27/04/2017 Call 4.200 0.570 0.570 0.000   0 0.570
GPTBW9 27/04/2017 Put 4.200 0.030 0.030 0.000   0 0.030
GPTBX9 27/04/2017 Call 4.300 0.485 0.485 0.000   0 0.485
GPTBY9 27/04/2017 Put 4.300 0.045 0.045 0.000   0 0.045
GPTBZ9 27/04/2017 Call 4.400 0.405 0.405 0.000   0 0.405
GPTC19 27/04/2017 Put 4.400 0.065 0.065 0.000   0 0.065
GPTC29 27/04/2017 Call 4.500 0.330 0.330 0.000   0 0.330
GPTC39 27/04/2017 Put 4.500 0.090 0.090 0.000   0 0.090
GPTC49 27/04/2017 Call 4.600 0.265 0.265 0.000   0 0.265
GPTC59 27/04/2017 Put 4.600 0.125 0.125 0.000   0 0.125
GPTC69 27/04/2017 Call 4.700 0.210 0.210 0.215 300 300 0.210
GPTC79 27/04/2017 Put 4.700 0.165 0.165 0.000   0 0.165
GPTC89 27/04/2017 Call 4.800 0.160 0.160 0.000   267 0.160
GPTC99 27/04/2017 Put 4.800 0.215 0.215 0.000   0 0.215
GPTCF9 27/04/2017 Call 4.900 0.120 0.120 0.000   0 0.120
GPTCG9 27/04/2017 Put 4.900 0.275 0.275 0.000   0 0.275
GPTCH9 27/04/2017 Call 5.000 0.090 0.090 0.000   250 0.090
GPTCI9 27/04/2017 Put 5.000 0.345 0.345 0.000   0 0.345
GPTCJ9 27/04/2017 Call 5.250 0.040 0.040 0.000   0 0.040
GPTCK9 27/04/2017 Put 5.250 0.550 0.550 0.000   0 0.550
GPTCL9 27/04/2017 Call 5.500 0.015 0.015 0.000   0 0.015
GPTCM9 27/04/2017 Put 5.500 0.780 0.780 0.000   0 0.780
GPTCN9 27/04/2017 Call 5.750 0.005 0.005 0.000   0 0.005
GPTCO9 27/04/2017 Put 5.750 1.030 1.030 0.000   0 1.030
GPTCU9 27/04/2017 Call 6.000 0.001 0.001 0.000   0 0.001
GPTCV9 27/04/2017 Put 6.000 1.280 1.280 0.000   0 1.280
GPTF99 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTFF9 27/04/2017 Put 6.250 1.530 1.530 0.000   0 1.530
GPTFI9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTFJ9 27/04/2017 Put 6.500 1.780 1.780 0.000   0 1.780
GPTFM9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTFN9 27/04/2017 Put 6.750 2.030 2.030 0.000   0 2.030
GPTF29 25/05/2017 Call 0.010 4.740 4.740 0.000   0 4.740
GPTE29 25/05/2017 Call 4.000 0.765 0.765 0.000   0 0.765
GPTE39 25/05/2017 Put 4.000 0.020 0.020 0.000   0 0.020
GPTE49 25/05/2017 Call 4.100 0.675 0.675 0.000   0 0.675
GPTE59 25/05/2017 Put 4.100 0.035 0.035 0.000   0 0.035
GPTE69 25/05/2017 Call 4.200 0.590 0.590 0.000   0 0.590
GPTE79 25/05/2017 Put 4.200 0.050 0.050 0.000   0 0.050
GPTE89 25/05/2017 Call 4.300 0.510 0.510 0.000   0 0.510
GPTE99 25/05/2017 Put 4.300 0.065 0.065 0.000   0 0.065
GPTEF9 25/05/2017 Call 4.400 0.430 0.430 0.000   0 0.430
GPTEG9 25/05/2017 Put 4.400 0.090 0.090 0.000   0 0.090
GPTEH9 25/05/2017 Call 4.500 0.360 0.360 0.000   0 0.360
GPTEI9 25/05/2017 Put 4.500 0.120 0.120 0.000   0 0.120
GPTEJ9 25/05/2017 Call 4.600 0.295 0.295 0.000   0 0.295
GPTEK9 25/05/2017 Put 4.600 0.155 0.155 0.000   0 0.155
GPTEL9 25/05/2017 Call 4.700 0.235 0.235 0.000   0 0.235
GPTEM9 25/05/2017 Put 4.700 0.195 0.195 0.000   0 0.195
GPTEN9 25/05/2017 Call 4.800 0.190 0.190 0.000   0 0.190
GPTEO9 25/05/2017 Put 4.800 0.245 0.245 0.000   0 0.245
GPTEP9 25/05/2017 Call 4.900 0.150 0.150 0.000   0 0.150
GPTEQ9 25/05/2017 Put 4.900 0.305 0.305 0.000   0 0.305
GPTER9 25/05/2017 Call 5.000 0.115 0.115 0.000   0 0.115
GPTES9 25/05/2017 Put 5.000 0.370 0.370 0.000   0 0.370
GPTET9 25/05/2017 Call 5.250 0.055 0.055 0.000   0 0.055
GPTEU9 25/05/2017 Put 5.250 0.560 0.560 0.000   0 0.560
GPTEV9 25/05/2017 Call 5.500 0.025 0.025 0.000   0 0.025
GPTEW9 25/05/2017 Put 5.500 0.785 0.785 0.000   0 0.785
GPTEX9 25/05/2017 Call 5.750 0.010 0.010 0.000   0 0.010
GPTEY9 25/05/2017 Put 5.750 1.030 1.030 0.000   0 1.030
GPTEZ9 25/05/2017 Call 6.000 0.004 0.004 0.000   0 0.004
GPTF19 25/05/2017 Put 6.000 1.280 1.280 0.000   0 1.280
GPTFG9 25/05/2017 Call 6.250 0.001 0.001 0.000   0 0.001
GPTFH9 25/05/2017 Put 6.250 1.530 1.530 0.000   0 1.530
GPTFK9 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTFL9 25/05/2017 Put 6.500 1.780 1.780 0.000   0 1.780
GPTFO9 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTFP9 25/05/2017 Put 6.750 2.030 2.030 0.000   0 2.030
GPTVC8 29/06/2017 Call 0.010 4.625 4.625 0.000   0 4.625
GPTDT9 29/06/2017 Call 3.700 1.055 1.055 0.000   0 1.055
GPTDU9 29/06/2017 Put 3.700 0.015 0.015 0.000   0 0.015
GPTM48 29/06/2017 Call 3.800 0.960 0.960 0.000   0 0.960
GPTM58 29/06/2017 Put 3.800 0.020 0.020 0.000   0 0.020
GPTCP9 29/06/2017 Call 3.900 0.865 0.865 0.000   0 0.865
GPTCQ9 29/06/2017 Put 3.900 0.030 0.030 0.000   0 0.030
GPTLF8 29/06/2017 Call 4.000 0.775 0.775 0.000   0 0.775
GPTLG8 29/06/2017 Put 4.000 0.045 0.045 0.000   0 0.045
GPTYO8 29/06/2017 Call 4.100 0.690 0.690 0.000   0 0.690
GPTYP8 29/06/2017 Put 4.100 0.060 0.060 0.000   0 0.060
GPTLL8 29/06/2017 Call 4.200 0.605 0.605 0.000   0 0.605
GPTLM8 29/06/2017 Put 4.200 0.080 0.080 0.000   0 0.080
GPTY68 29/06/2017 Call 4.300 0.525 0.525 0.000   0 0.525
GPTY78 29/06/2017 Put 4.300 0.105 0.105 0.000   0 0.105
GPTLN8 29/06/2017 Call 4.400 0.450 0.450 0.000   0 0.450
GPTLO8 29/06/2017 Put 4.400 0.135 0.135 0.000   0 0.135
GPTUL8 29/06/2017 Call 4.500 0.380 0.380 0.000   0 0.380
GPTUM8 29/06/2017 Put 4.500 0.175 0.175 0.000   0 0.175
GPTI29 29/06/2017 Call 4.510 0.305 0.305 0.000   0 0.305
GPTI19 29/06/2017 Put 4.510 0.180 0.180 0.000   0 0.180
GPTLJ8 29/06/2017 Call 4.600 0.315 0.315 0.000   0 0.315
GPTLK8 29/06/2017 Put 4.600 0.215 0.215 0.000   0 0.215
GPTI39 29/06/2017 Call 4.610 0.250 0.250 0.000   0 0.250
GPTI49 29/06/2017 Put 4.610 0.225 0.225 0.000   80 0.225
GPTUJ8 29/06/2017 Call 4.700 0.260 0.260 0.000   0 0.260
GPTUK8 29/06/2017 Put 4.700 0.270 0.270 0.000   0 0.270
GPTLD8 29/06/2017 Call 4.800 0.210 0.210 0.000   0 0.210
GPTLE8 29/06/2017 Put 4.800 0.330 0.330 0.000   0 0.330
GPTUH8 29/06/2017 Call 4.900 0.170 0.170 0.000   0 0.170
GPTUI8 29/06/2017 Put 4.900 0.395 0.395 0.000   0 0.395
GPTLH8 29/06/2017 Call 5.000 0.135 0.135 0.000   0 0.135
GPTLI8 29/06/2017 Put 5.000 0.465 0.465 0.000   320 0.465
GPTUR8 29/06/2017 Call 5.250 0.070 0.070 0.000   250 0.070
GPTUS8 29/06/2017 Put 5.250 0.660 0.660 0.000   300 0.660
GPTLR8 29/06/2017 Call 5.500 0.030 0.030 0.000   0 0.030
GPTLS8 29/06/2017 Put 5.500 0.880 0.880 0.000   88 0.880
GPTUD8 29/06/2017 Call 5.750 0.015 0.015 0.000   0 0.015
GPTUE8 29/06/2017 Put 5.750 1.115 1.115 0.000   0 1.115
GPTLP8 29/06/2017 Call 6.000 0.006 0.006 0.000   0 0.006
GPTLQ8 29/06/2017 Put 6.000 1.360 1.360 0.000   0 1.360
GPTUP8 29/06/2017 Call 6.250 0.002 0.002 0.000   0 0.002
GPTUQ8 29/06/2017 Put 6.250 1.605 1.605 0.000   0 1.605
GPTLB8 29/06/2017 Call 6.500 0.001 0.001 0.000   250 0.001
GPTLC8 29/06/2017 Put 6.500 1.850 1.850 0.000   0 1.850
GPTUF8 29/06/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTUG8 29/06/2017 Put 6.750 2.095 2.095 0.000   0 2.095
GPTN68 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN78 29/06/2017 Put 7.000 2.345 2.345 0.000   0 2.345
GPTUN8 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTUO8 29/06/2017 Put 7.250 2.595 2.595 0.000   0 2.595
GPTSW8 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSX8 29/06/2017 Put 7.500 2.840 2.840 0.000   0 2.840
GPTZS8 28/09/2017 Call 0.010 4.655 4.655 0.000   0 4.655
GPTDV9 28/09/2017 Call 3.700 1.060 1.060 0.000   0 1.060
GPTDW9 28/09/2017 Put 3.700 0.035 0.035 0.000   0 0.035
GPTD59 28/09/2017 Call 3.800 0.965 0.965 0.000   0 0.965
GPTD69 28/09/2017 Put 3.800 0.050 0.050 0.000   0 0.050
GPTCR9 28/09/2017 Call 3.900 0.875 0.875 0.000   0 0.875
GPTCS9 28/09/2017 Put 3.900 0.065 0.065 0.000   0 0.065
GPTRI8 28/09/2017 Call 4.000 0.790 0.790 0.000   0 0.790
GPTRJ8 28/09/2017 Put 4.000 0.080 0.080 0.000   0 0.080
GPTZV8 28/09/2017 Call 4.100 0.705 0.705 0.000   0 0.705
GPTZW8 28/09/2017 Put 4.100 0.100 0.100 0.000   0 0.100
GPTQV8 28/09/2017 Call 4.200 0.625 0.625 0.000   0 0.625
GPTQW8 28/09/2017 Put 4.200 0.125 0.125 0.000   0 0.125
GPTZ48 28/09/2017 Call 4.300 0.550 0.550 0.000   0 0.550
GPTZ58 28/09/2017 Put 4.300 0.155 0.155 0.000   0 0.155
GPTR28 28/09/2017 Call 4.400 0.475 0.475 0.000   0 0.475
GPTR38 28/09/2017 Put 4.400 0.190 0.190 0.000   0 0.190
GPTI69 28/09/2017 Call 4.410 0.435 0.435 0.000   0 0.435
GPTI59 28/09/2017 Put 4.410 0.190 0.190 0.000   0 0.190
GPTYS8 28/09/2017 Call 4.500 0.410 0.410 0.000   0 0.410
GPTYT8 28/09/2017 Put 4.500 0.225 0.225 0.000   0 0.225
GPTI79 28/09/2017 Call 4.510 0.375 0.375 0.000   0 0.375
GPTI89 28/09/2017 Put 4.510 0.225 0.225 0.000   160 0.225
GPTQT8 28/09/2017 Call 4.600 0.350 0.350 0.000   0 0.350
GPTQU8 28/09/2017 Put 4.600 0.270 0.270 0.000   0 0.270
GPTZ68 28/09/2017 Call 4.700 0.295 0.295 0.000   0 0.295
GPTZ78 28/09/2017 Put 4.700 0.325 0.325 0.000   88 0.325
GPTQX8 28/09/2017 Call 4.800 0.250 0.250 0.000   390 0.250
GPTQY8 28/09/2017 Put 4.800 0.380 0.380 0.000   500 0.380
GPTZ88 28/09/2017 Call 4.900 0.205 0.205 0.000   0 0.205
GPTZ98 28/09/2017 Put 4.900 0.440 0.440 0.000   0 0.440
GPTQZ8 28/09/2017 Call 5.000 0.170 0.170 0.000   0 0.170
GPTR18 28/09/2017 Put 5.000 0.510 0.510 0.000   0 0.510
GPTZ28 28/09/2017 Call 5.250 0.105 0.105 0.000   0 0.105
GPTZ38 28/09/2017 Put 5.250 0.695 0.695 0.000   0 0.695
GPTQP8 28/09/2017 Call 5.500 0.060 0.060 0.000   300 0.060
GPTQQ8 28/09/2017 Put 5.500 0.905 0.905 0.000   0 0.905
GPTYZ8 28/09/2017 Call 5.750 0.035 0.035 0.000   0 0.035
GPTZ18 28/09/2017 Put 5.750 1.130 1.130 0.000   0 1.130
GPTR48 28/09/2017 Call 6.000 0.020 0.020 0.000   0 0.020
GPTR58 28/09/2017 Put 6.000 1.365 1.365 0.000   0 1.365
GPTYU8 28/09/2017 Call 6.250 0.009 0.009 0.000   0 0.009
GPTYV8 28/09/2017 Put 6.250 1.605 1.605 0.000   0 1.605
GPTQR8 28/09/2017 Call 6.500 0.005 0.005 0.000   0 0.005
GPTQS8 28/09/2017 Put 6.500 1.850 1.850 0.000   0 1.850
GPTYW8 28/09/2017 Call 6.750 0.002 0.002 0.000   0 0.002
GPTYX8 28/09/2017 Put 6.750 2.095 2.095 0.000   0 2.095
GPTR68 28/09/2017 Call 7.000 0.001 0.001 0.000   0 0.001
GPTR78 28/09/2017 Put 7.000 2.345 2.345 0.000   0 2.345
GPTSY8 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSZ8 28/09/2017 Put 7.500 2.840 2.840 0.000   0 2.840
GPTGZ9 21/12/2017 Call 0.010 4.670 4.670 0.000   0 4.670
GPTDX9 21/12/2017 Call 3.600 1.160 1.160 0.000   0 1.160
GPTDY9 21/12/2017 Put 3.600 0.030 0.030 0.000   0 0.030
GPTB79 21/12/2017 Call 3.800 0.975 0.975 0.000   0 0.975
GPTB89 21/12/2017 Put 3.800 0.060 0.060 0.000   0 0.060
GPTYQ8 21/12/2017 Call 4.000 0.800 0.800 0.000   0 0.800
GPTYR8 21/12/2017 Put 4.000 0.105 0.105 0.000   0 0.105
GPTIG9 21/12/2017 Call 4.100 0.720 0.720 0.000   0 0.720
GPTIH9 21/12/2017 Put 4.100 0.130 0.130 0.000   0 0.130
GPTXW8 21/12/2017 Call 4.200 0.645 0.645 0.000   0 0.645
GPTXY8 21/12/2017 Put 4.200 0.165 0.165 0.000   0 0.165
GPTG19 21/12/2017 Call 4.300 0.575 0.575 0.000   0 0.575
GPTG29 21/12/2017 Put 4.300 0.200 0.200 0.000   0 0.200
GPTV88 21/12/2017 Call 4.400 0.510 0.510 0.000   0 0.510
GPTV98 21/12/2017 Put 4.400 0.240 0.240 0.000   0 0.240
GPTFU9 21/12/2017 Call 4.500 0.450 0.450 0.000   0 0.450
GPTFV9 21/12/2017 Put 4.500 0.290 0.290 0.000   0 0.290
GPTV28 21/12/2017 Call 4.600 0.395 0.395 0.000   0 0.395
GPTV38 21/12/2017 Put 4.600 0.340 0.340 0.000   0 0.340
GPTFQ9 21/12/2017 Call 4.700 0.350 0.350 0.000   0 0.350
GPTFR9 21/12/2017 Put 4.700 0.395 0.395 0.000   0 0.395
GPTUZ8 21/12/2017 Call 4.800 0.305 0.305 0.000   0 0.305
GPTV18 21/12/2017 Put 4.800 0.455 0.455 0.000   0 0.455
GPTFS9 21/12/2017 Call 4.900 0.265 0.265 0.000   0 0.265
GPTFT9 21/12/2017 Put 4.900 0.515 0.515 0.000   0 0.515
GPTUV8 21/12/2017 Call 5.000 0.230 0.230 0.000   0 0.230
GPTUW8 21/12/2017 Put 5.000 0.585 0.585 0.000   0 0.585
GPTFY9 21/12/2017 Call 5.250 0.155 0.155 0.000   0 0.155
GPTFZ9 21/12/2017 Put 5.250 0.765 0.765 0.000   0 0.765
GPTVA8 21/12/2017 Call 5.500 0.105 0.105 0.000   0 0.105
GPTVB8 21/12/2017 Put 5.500 0.965 0.965 0.000   0 0.965
GPTFW9 21/12/2017 Call 5.750 0.070 0.070 0.000   0 0.070
GPTFX9 21/12/2017 Put 5.750 1.180 1.180 0.000   0 1.180
GPTUX8 21/12/2017 Call 6.000 0.045 0.045 0.000   0 0.045
GPTUY8 21/12/2017 Put 6.000 1.400 1.400 0.000   0 1.400
GPTG39 21/12/2017 Call 6.250 0.030 0.030 0.000   0 0.030
GPTG49 21/12/2017 Put 6.250 1.630 1.630 0.000   0 1.630
GPTV48 21/12/2017 Call 6.500 0.015 0.015 0.000   0 0.015
GPTV58 21/12/2017 Put 6.500 1.870 1.870 0.000   0 1.870
GPTG59 21/12/2017 Call 6.750 0.010 0.010 0.000   0 0.010
GPTG69 21/12/2017 Put 6.750 2.110 2.110 0.000   0 2.110
GPTUT8 21/12/2017 Call 7.000 0.006 0.006 0.000   0 0.006
GPTUU8 21/12/2017 Put 7.000 2.355 2.355 0.000   0 2.355
GPTV68 21/12/2017 Call 7.500 0.002 0.002 0.000   0 0.002
GPTV78 21/12/2017 Put 7.500 2.850 2.850 0.000   0 2.850
GPTDZ9 28/03/2018 Call 3.600 1.155 1.155 0.000   0 1.155
GPTE19 28/03/2018 Put 3.600 0.050 0.050 0.000   0 0.050
GPTB99 28/03/2018 Call 3.800 0.965 0.965 0.000   0 0.965
GPTBF9 28/03/2018 Put 3.800 0.080 0.080 0.000   0 0.080
GPTZT8 28/03/2018 Call 4.000 0.795 0.795 0.000   0 0.795
GPTZU8 28/03/2018 Put 4.000 0.130 0.130 0.000   0 0.130
GPTZE8 28/03/2018 Call 4.200 0.640 0.640 0.000   0 0.640
GPTZF8 28/03/2018 Put 4.200 0.195 0.195 0.000   0 0.195
GPTZG8 28/03/2018 Call 4.400 0.505 0.505 0.000   0 0.505
GPTZH8 28/03/2018 Put 4.400 0.280 0.280 0.000   0 0.280
GPTZA8 28/03/2018 Call 4.600 0.390 0.390 0.000   100 0.390
GPTZB8 28/03/2018 Put 4.600 0.380 0.380 0.000   0 0.380
GPTZC8 28/03/2018 Call 4.800 0.300 0.300 0.000   0 0.300
GPTZD8 28/03/2018 Put 4.800 0.495 0.495 0.000   0 0.495
GPTZI8 28/03/2018 Call 5.000 0.225 0.225 0.000   0 0.225
GPTZJ8 28/03/2018 Put 5.000 0.630 0.630 0.000   0 0.630
GPTZQ8 28/03/2018 Call 5.500 0.105 0.105 0.000   0 0.105
GPTZR8 28/03/2018 Put 5.500 1.015 1.015 0.000   100 1.015
GPTZM8 28/03/2018 Call 6.000 0.045 0.045 0.000   0 0.045
GPTZN8 28/03/2018 Put 6.000 1.455 1.455 0.000   0 1.455
GPTZK8 28/03/2018 Call 6.500 0.020 0.020 0.000   0 0.020
GPTZL8 28/03/2018 Put 6.500 1.920 1.920 0.000   0 1.920
GPTZO8 28/03/2018 Call 7.000 0.008 0.008 0.000   0 0.008
GPTZP8 28/03/2018 Put 7.000 2.400 2.400 0.000   0 2.400
GPTI99 28/06/2018 Call 4.000 0.785 0.785 0.000   0 0.785
GPTIF9 28/06/2018 Put 4.000 0.170 0.170 0.000   0 0.170
GPTG79 28/06/2018 Call 4.200 0.625 0.625 0.000   0 0.625
GPTG89 28/06/2018 Put 4.200 0.245 0.245 0.000   0 0.245
GPTGP9 28/06/2018 Call 4.400 0.490 0.490 0.000   0 0.490
GPTGQ9 28/06/2018 Put 4.400 0.330 0.330 0.000   0 0.330
GPTGV9 28/06/2018 Call 4.600 0.380 0.380 0.000   0 0.380
GPTGW9 28/06/2018 Put 4.600 0.430 0.430 0.000   0 0.430
GPTGX9 28/06/2018 Call 4.800 0.290 0.290 0.000   0 0.290
GPTGY9 28/06/2018 Put 4.800 0.550 0.550 0.000   0 0.550
GPTGR9 28/06/2018 Call 5.000 0.215 0.215 0.000   0 0.215
GPTGS9 28/06/2018 Put 5.000 0.680 0.680 0.000   0 0.680
GPTG99 28/06/2018 Call 5.500 0.100 0.100 0.000   0 0.100
GPTGK9 28/06/2018 Put 5.500 1.065 1.065 0.000   0 1.065
GPTGT9 28/06/2018 Call 6.000 0.045 0.045 0.000   0 0.045
GPTGU9 28/06/2018 Put 6.000 1.510 1.510 0.000   0 1.510
GPTGN9 28/06/2018 Call 6.500 0.020 0.020 0.000   0 0.020
GPTGO9 28/06/2018 Put 6.500 1.980 1.980 0.000   0 1.980
GPTGL9 28/06/2018 Call 7.000 0.007 0.007 0.000   0 0.007
GPTGM9 28/06/2018 Put 7.000 2.460 2.460 0.000   0 2.460

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.