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 5.600 0.000 5.560 5.610 5.630 5.640 5.565 4,561,364 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
GPTN38 28/07/2016 Call 0.010 5.590 5.590 0.000   0 5.590
GPTNY8 28/07/2016 Call 4.100 1.500 1.500 0.000   0 1.500
GPTNZ8 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTMC8 28/07/2016 Call 4.200 1.400 1.400 0.000   0 1.400
GPTMD8 28/07/2016 Put 4.200 0.000 0.000 0.000   0 0.000
GPTMW8 28/07/2016 Call 4.300 1.300 1.300 0.000   0 1.300
GPTMX8 28/07/2016 Put 4.300 0.000 0.000 0.000   0 0.000
GPTM88 28/07/2016 Call 4.400 1.200 1.200 0.000   0 1.200
GPTM98 28/07/2016 Put 4.400 0.000 0.000 0.000   0 0.000
GPTMS8 28/07/2016 Call 4.500 1.100 1.100 0.000   0 1.100
GPTMT8 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GPTMA8 28/07/2016 Call 4.600 1.000 1.000 0.000   0 1.000
GPTMB8 28/07/2016 Put 4.600 0.000 0.000 0.000   0 0.000
GPTMU8 28/07/2016 Call 4.700 0.900 0.900 0.000   0 0.900
GPTMV8 28/07/2016 Put 4.700 0.000 0.000 0.000   0 0.000
GPTMG8 28/07/2016 Call 4.800 0.800 0.800 0.000   0 0.800
GPTMH8 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
GPTMQ8 28/07/2016 Call 4.900 0.700 0.700 0.000   0 0.700
GPTMR8 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
GPTME8 28/07/2016 Call 5.000 0.600 0.600 0.000   0 0.600
GPTMF8 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GPTMM8 28/07/2016 Call 5.250 0.355 0.355 0.355 88 0 0.355
GPTMN8 28/07/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GPTN18 28/07/2016 Call 5.500 0.125 0.125 0.000   0 0.125
GPTN28 28/07/2016 Put 5.500 0.008 0.008 0.000   0 0.008
GPTMK8 28/07/2016 Call 5.750 0.006 0.006 0.000   0 0.006
GPTML8 28/07/2016 Put 5.750 0.155 0.155 0.000   0 0.155
GPTMI8 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
GPTMJ8 28/07/2016 Put 6.000 0.400 0.400 0.000   0 0.400
GPTMO8 28/07/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTMP8 28/07/2016 Put 6.250 0.650 0.650 0.000   0 0.650
GPTMY8 28/07/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTMZ8 28/07/2016 Put 6.500 0.900 0.900 0.000   0 0.900
GPTNS8 28/07/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNT8 28/07/2016 Put 6.750 1.150 1.150 0.000   0 1.150
GPTSM8 28/07/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSN8 28/07/2016 Put 7.000 1.400 1.400 0.000   0 1.400
GPTT38 28/07/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTT48 28/07/2016 Put 7.250 1.650 1.650 0.000   0 1.650
GPTVJ8 28/07/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVK8 28/07/2016 Put 7.500 1.900 1.900 0.000   0 1.900
GPTQ68 25/08/2016 Call 0.010 5.600 5.600 0.000   0 5.600
GPTQ98 25/08/2016 Call 4.100 1.505 1.505 0.000   0 1.505
GPTQA8 25/08/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTQ78 25/08/2016 Call 4.200 1.410 1.410 0.000   0 1.410
GPTQ88 25/08/2016 Put 4.200 0.000 0.000 0.000   0 0.000
GPTPV8 25/08/2016 Call 4.300 1.310 1.310 0.000   0 1.310
GPTPW8 25/08/2016 Put 4.300 0.000 0.000 0.000   0 0.000
GPTP38 25/08/2016 Call 4.400 1.210 1.210 0.000   0 1.210
GPTP48 25/08/2016 Put 4.400 0.000 0.000 0.000   0 0.000
GPTPX8 25/08/2016 Call 4.500 1.110 1.110 0.000   0 1.110
GPTPY8 25/08/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GPTP18 25/08/2016 Call 4.600 1.010 1.010 0.000   0 1.010
GPTP28 25/08/2016 Put 4.600 0.000 0.000 0.000   0 0.000
GPTPZ8 25/08/2016 Call 4.700 0.910 0.910 0.000   0 0.910
GPTQ18 25/08/2016 Put 4.700 0.000 0.000 0.000   0 0.000
GPTPL8 25/08/2016 Call 4.800 0.810 0.810 0.000   0 0.810
GPTPM8 25/08/2016 Put 4.800 0.000 0.000 0.000   0 0.000
GPTQ48 25/08/2016 Call 4.900 0.715 0.715 0.000   0 0.715
GPTQ58 25/08/2016 Put 4.900 0.001 0.001 0.000   0 0.001
GPTP98 25/08/2016 Call 5.000 0.615 0.615 0.000   0 0.615
GPTPK8 25/08/2016 Put 5.000 0.003 0.003 0.000   0 0.003
GPTPR8 25/08/2016 Call 5.250 0.390 0.390 0.000   0 0.390
GPTPS8 25/08/2016 Put 5.250 0.020 0.020 0.000   0 0.020
GPTQ28 25/08/2016 Call 5.500 0.200 0.200 0.175 148 0 0.200
GPTQ38 25/08/2016 Put 5.500 0.085 0.085 0.000   0 0.085
GPTPP8 25/08/2016 Call 5.750 0.075 0.075 0.000   0 0.075
GPTPQ8 25/08/2016 Put 5.750 0.220 0.220 0.000   0 0.220
GPTP78 25/08/2016 Call 6.000 0.020 0.020 0.000   0 0.020
GPTP88 25/08/2016 Put 6.000 0.420 0.420 0.000   0 0.420
GPTPT8 25/08/2016 Call 6.250 0.003 0.003 0.000   0 0.003
GPTPU8 25/08/2016 Put 6.250 0.655 0.655 0.000   0 0.655
GPTPN8 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTPO8 25/08/2016 Put 6.500 0.900 0.900 0.000   0 0.900
GPTP58 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTP68 25/08/2016 Put 6.750 1.150 1.150 0.000   0 1.150
GPTSO8 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSP8 25/08/2016 Put 7.000 1.400 1.400 0.000   0 1.400
GPTT58 25/08/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTT68 25/08/2016 Put 7.250 1.650 1.650 0.000   0 1.650
GPTVL8 25/08/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVM8 25/08/2016 Put 7.500 1.900 1.900 0.000   0 1.900
GPTGV8 29/09/2016 Call 0.010 5.610 5.610 0.000   0 5.610
GPTBF8 29/09/2016 Call 3.400 2.210 2.210 0.000   0 2.210
GPTBG8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYF7 29/09/2016 Call 3.600 2.015 2.015 0.000   0 2.015
GPTYG7 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTI18 29/09/2016 Call 3.700 1.915 1.915 0.000   0 1.915
GPTI28 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTX47 29/09/2016 Call 3.800 1.815 1.815 0.000   0 1.815
GPTX57 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTFS8 29/09/2016 Call 3.900 1.715 1.715 0.000   0 1.715
GPTFT8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTWT7 29/09/2016 Call 4.000 1.615 1.615 0.000   0 1.615
GPTWU7 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
GPTFO8 29/09/2016 Call 4.100 1.515 1.515 0.000   0 1.515
GPTFP8 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTX27 29/09/2016 Call 4.200 1.415 1.415 0.000   0 1.415
GPTX37 29/09/2016 Put 4.200 0.000 0.000 0.000   0 0.000
GPTFQ8 29/09/2016 Call 4.300 1.320 1.320 0.000   0 1.320
GPTFR8 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
GPTWZ7 29/09/2016 Call 4.400 1.220 1.220 0.000   0 1.220
GPTX17 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.000
GPTFU8 29/09/2016 Call 4.500 1.120 1.120 0.000   0 1.120
GPTFV8 29/09/2016 Put 4.500 0.001 0.001 0.000   0 0.001
GPTWX7 29/09/2016 Call 4.600 1.025 1.025 0.000   0 1.025
GPTWY7 29/09/2016 Put 4.600 0.002 0.002 0.000   0 0.002
GPTFY8 29/09/2016 Call 4.700 0.925 0.925 0.000   0 0.925
GPTFZ8 29/09/2016 Put 4.700 0.003 0.003 0.000   0 0.003
GPTWV7 29/09/2016 Call 4.800 0.830 0.830 0.000   0 0.830
GPTWW7 29/09/2016 Put 4.800 0.007 0.007 0.000   0 0.007
GPTFW8 29/09/2016 Call 4.900 0.735 0.735 0.000   0 0.735
GPTFX8 29/09/2016 Put 4.900 0.010 0.010 0.000   0 0.010
GPTWR7 29/09/2016 Call 5.000 0.645 0.645 0.000   0 0.645
GPTWS7 29/09/2016 Put 5.000 0.020 0.020 0.000   0 0.020
GPTG18 29/09/2016 Call 5.250 0.430 0.430 0.000   0 0.430
GPTG28 29/09/2016 Put 5.250 0.055 0.055 0.000   0 0.055
GPTX67 29/09/2016 Call 5.500 0.250 0.250 0.000   0 0.250
GPTX77 29/09/2016 Put 5.500 0.135 0.135 0.000   0 0.135
GPTGY8 29/09/2016 Call 5.750 0.125 0.125 0.000   0 0.125
GPTGZ8 29/09/2016 Put 5.750 0.265 0.265 0.000   0 0.265
GPTX87 29/09/2016 Call 6.000 0.050 0.050 0.000   0 0.050
GPTX97 29/09/2016 Put 6.000 0.445 0.445 0.000   0 0.445
GPTIM8 29/09/2016 Call 6.250 0.015 0.015 0.000   0 0.015
GPTIN8 29/09/2016 Put 6.250 0.665 0.665 0.000   0 0.665
GPTXB7 29/09/2016 Call 6.500 0.004 0.004 0.000   0 0.004
GPTXC7 29/09/2016 Put 6.500 0.905 0.905 0.000   0 0.905
GPTNU8 29/09/2016 Call 6.750 0.001 0.001 0.000   0 0.001
GPTNV8 29/09/2016 Put 6.750 1.150 1.150 0.000   0 1.150
GPTSQ8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSR8 29/09/2016 Put 7.000 1.400 1.400 0.000   0 1.400
GPTT78 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTT88 29/09/2016 Put 7.250 1.650 1.650 0.000   0 1.650
GPTVN8 29/09/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVO8 29/09/2016 Put 7.500 1.900 1.900 0.000   0 1.900
GPTSH8 27/10/2016 Call 0.010 5.615 5.615 0.000   0 5.615
GPTS18 27/10/2016 Call 4.300 1.325 1.325 0.000   0 1.325
GPTS28 27/10/2016 Put 4.300 0.001 0.001 0.000   0 0.001
GPTS78 27/10/2016 Call 4.400 1.225 1.225 0.000   0 1.225
GPTS88 27/10/2016 Put 4.400 0.002 0.002 0.000   0 0.002
GPTRU8 27/10/2016 Call 4.500 1.130 1.130 0.000   0 1.130
GPTRV8 27/10/2016 Put 4.500 0.004 0.004 0.000   0 0.004
GPTSB8 27/10/2016 Call 4.600 1.035 1.035 0.000   0 1.035
GPTSC8 27/10/2016 Put 4.600 0.006 0.006 0.000   0 0.006
GPTRS8 27/10/2016 Call 4.700 0.940 0.940 0.000   0 0.940
GPTRT8 27/10/2016 Put 4.700 0.010 0.010 0.000   0 0.010
GPTSD8 27/10/2016 Call 4.800 0.845 0.845 0.000   0 0.845
GPTSE8 27/10/2016 Put 4.800 0.015 0.015 0.000   0 0.015
GPTRQ8 27/10/2016 Call 4.900 0.755 0.755 0.000   0 0.755
GPTRR8 27/10/2016 Put 4.900 0.025 0.025 0.000   0 0.025
GPTS98 27/10/2016 Call 5.000 0.665 0.665 0.000   0 0.665
GPTSA8 27/10/2016 Put 5.000 0.035 0.035 0.000   0 0.035
GPTS58 27/10/2016 Call 5.250 0.460 0.460 0.000   0 0.460
GPTS68 27/10/2016 Put 5.250 0.085 0.085 0.000   0 0.085
GPTRM8 27/10/2016 Call 5.500 0.290 0.290 0.000   0 0.290
GPTRN8 27/10/2016 Put 5.500 0.170 0.170 0.000   0 0.170
GPTRY8 27/10/2016 Call 5.750 0.165 0.165 0.000   0 0.165
GPTRZ8 27/10/2016 Put 5.750 0.300 0.300 0.000   0 0.300
GPTSF8 27/10/2016 Call 6.000 0.085 0.085 0.000   0 0.085
GPTSG8 27/10/2016 Put 6.000 0.470 0.470 0.000   0 0.470
GPTS38 27/10/2016 Call 6.250 0.040 0.040 0.000   0 0.040
GPTS48 27/10/2016 Put 6.250 0.680 0.680 0.000   0 0.680
GPTRO8 27/10/2016 Call 6.500 0.020 0.020 0.000   0 0.020
GPTRP8 27/10/2016 Put 6.500 0.910 0.910 0.000   0 0.910
GPTRW8 27/10/2016 Call 6.750 0.008 0.008 0.000   0 0.008
GPTRX8 27/10/2016 Put 6.750 1.150 1.150 0.000   0 1.150
GPTSS8 27/10/2016 Call 7.000 0.003 0.003 0.000   0 0.003
GPTST8 27/10/2016 Put 7.000 1.400 1.400 0.000   0 1.400
GPTT98 27/10/2016 Call 7.250 0.001 0.001 0.000   0 0.001
GPTTA8 27/10/2016 Put 7.250 1.650 1.650 0.000   0 1.650
GPTVP8 27/10/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVQ8 27/10/2016 Put 7.500 1.900 1.900 0.000   0 1.900
GPTUA8 24/11/2016 Call 0.010 5.625 5.625 0.000   0 5.625
GPTUB8 24/11/2016 Call 4.400 1.235 1.235 0.000   0 1.235
GPTUC8 24/11/2016 Put 4.400 0.007 0.007 0.000   0 0.007
GPTTH8 24/11/2016 Call 4.500 1.145 1.145 0.000   0 1.145
GPTTI8 24/11/2016 Put 4.500 0.010 0.010 0.000   0 0.010
GPTTV8 24/11/2016 Call 4.600 1.050 1.050 0.000   0 1.050
GPTTW8 24/11/2016 Put 4.600 0.015 0.015 0.000   0 0.015
GPTTF8 24/11/2016 Call 4.700 0.955 0.955 0.000   0 0.955
GPTTG8 24/11/2016 Put 4.700 0.020 0.020 0.000   0 0.020
GPTTR8 24/11/2016 Call 4.800 0.865 0.865 0.000   0 0.865
GPTTS8 24/11/2016 Put 4.800 0.030 0.030 0.000   0 0.030
GPTU48 24/11/2016 Call 4.900 0.775 0.775 0.000   0 0.775
GPTU58 24/11/2016 Put 4.900 0.040 0.040 0.000   0 0.040
GPTTT8 24/11/2016 Call 5.000 0.690 0.690 0.000   0 0.690
GPTTU8 24/11/2016 Put 5.000 0.055 0.055 0.000   0 0.055
GPTU28 24/11/2016 Call 5.250 0.495 0.495 0.000   0 0.495
GPTU38 24/11/2016 Put 5.250 0.105 0.105 0.000   0 0.105
GPTTD8 24/11/2016 Call 5.500 0.330 0.330 0.000   0 0.330
GPTTE8 24/11/2016 Put 5.500 0.190 0.190 0.000   0 0.190
GPTTL8 24/11/2016 Call 5.750 0.200 0.200 0.000   0 0.200
GPTTM8 24/11/2016 Put 5.750 0.315 0.315 0.000   0 0.315
GPTTP8 24/11/2016 Call 6.000 0.115 0.115 0.000   0 0.115
GPTTQ8 24/11/2016 Put 6.000 0.480 0.480 0.000   0 0.480
GPTTZ8 24/11/2016 Call 6.250 0.060 0.060 0.000   0 0.060
GPTU18 24/11/2016 Put 6.250 0.680 0.680 0.000   0 0.680
GPTTJ8 24/11/2016 Call 6.500 0.030 0.030 0.000   0 0.030
GPTTK8 24/11/2016 Put 6.500 0.910 0.910 0.000   0 0.910
GPTTN8 24/11/2016 Call 6.750 0.015 0.015 0.000   0 0.015
GPTTO8 24/11/2016 Put 6.750 1.155 1.155 0.000   0 1.155
GPTTX8 24/11/2016 Call 7.000 0.006 0.006 0.000   0 0.006
GPTTY8 24/11/2016 Put 7.000 1.400 1.400 0.000   0 1.400
GPTTB8 24/11/2016 Call 7.250 0.003 0.003 0.000   0 0.003
GPTTC8 24/11/2016 Put 7.250 1.650 1.650 0.000   0 1.650
GPTVR8 24/11/2016 Call 7.500 0.001 0.001 0.000   0 0.001
GPTVS8 24/11/2016 Put 7.500 1.900 1.900 0.000   0 1.900
GPTLT8 22/12/2016 Call 0.010 5.635 5.635 0.000   0 5.635
GPTCL8 22/12/2016 Call 3.400 2.225 2.225 0.000   0 2.225
GPTCM8 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTC98 22/12/2016 Call 3.600 2.030 2.030 0.000   0 2.030
GPTCF8 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTCG8 22/12/2016 Call 3.800 1.830 1.830 0.000   0 1.830
GPTCH8 22/12/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTM68 22/12/2016 Call 3.900 1.735 1.735 0.000   0 1.735
GPTM78 22/12/2016 Put 3.900 0.001 0.001 0.000   0 0.001
GPTCI8 22/12/2016 Call 4.000 1.635 1.635 0.000   0 1.635
GPTCJ8 22/12/2016 Put 4.000 0.001 0.001 0.000   0 0.001
GPTL78 22/12/2016 Call 4.100 1.540 1.540 0.000   0 1.540
GPTL88 22/12/2016 Put 4.100 0.003 0.003 0.000   0 0.003
GPTC78 22/12/2016 Call 4.200 1.440 1.440 0.000   0 1.440
GPTC88 22/12/2016 Put 4.200 0.004 0.004 0.000   0 0.004
GPTL58 22/12/2016 Call 4.300 1.345 1.345 0.000   0 1.345
GPTL68 22/12/2016 Put 4.300 0.007 0.007 0.000   0 0.007
GPTC38 22/12/2016 Call 4.400 1.250 1.250 0.000   0 1.250
GPTC48 22/12/2016 Put 4.400 0.010 0.010 0.000   0 0.010
GPTKY8 22/12/2016 Call 4.500 1.155 1.155 0.000   0 1.155
GPTKZ8 22/12/2016 Put 4.500 0.015 0.015 0.000   0 0.015
GPTC58 22/12/2016 Call 4.600 1.060 1.060 0.000   0 1.060
GPTC68 22/12/2016 Put 4.600 0.020 0.020 0.000   0 0.020
GPTL18 22/12/2016 Call 4.700 0.970 0.970 0.000   0 0.970
GPTL28 22/12/2016 Put 4.700 0.030 0.030 0.000   0 0.030
GPTVD8 22/12/2016 Call 4.710 0.960 0.960 0.000   0 0.960
GPTVE8 22/12/2016 Put 4.710 0.030 0.030 0.000   0 0.030
GPTC18 22/12/2016 Call 4.800 0.880 0.880 0.000   0 0.880
GPTC28 22/12/2016 Put 4.800 0.040 0.040 0.000   0 0.040
GPTVG8 22/12/2016 Call 4.810 0.870 0.870 0.000   0 0.870
GPTVF8 22/12/2016 Put 4.810 0.040 0.040 0.000   0 0.040
GPTL38 22/12/2016 Call 4.900 0.795 0.795 0.000   0 0.795
GPTL48 22/12/2016 Put 4.900 0.055 0.055 0.000   0 0.055
GPTVH8 22/12/2016 Call 4.910 0.785 0.785 0.000   0 0.785
GPTVI8 22/12/2016 Put 4.910 0.055 0.055 0.000   0 0.055
GPTBY8 22/12/2016 Call 5.000 0.710 0.710 0.000   0 0.710
GPTBZ8 22/12/2016 Put 5.000 0.070 0.070 0.000   0 0.070
GPTL98 22/12/2016 Call 5.250 0.515 0.515 0.000   0 0.515
GPTLA8 22/12/2016 Put 5.250 0.130 0.130 0.000   0 0.130
GPTBW8 22/12/2016 Call 5.500 0.355 0.355 0.000   0 0.355
GPTBX8 22/12/2016 Put 5.500 0.215 0.215 0.000   0 0.215
GPTKW8 22/12/2016 Call 5.750 0.225 0.225 0.000   0 0.225
GPTKX8 22/12/2016 Put 5.750 0.340 0.340 0.000   0 0.340
GPTCP8 22/12/2016 Call 6.000 0.135 0.135 0.000   0 0.135
GPTCQ8 22/12/2016 Put 6.000 0.500 0.500 0.000   0 0.500
GPTKU8 22/12/2016 Call 6.250 0.075 0.075 0.000   0 0.075
GPTKV8 22/12/2016 Put 6.250 0.700 0.700 0.000   0 0.700
GPTE68 22/12/2016 Call 6.500 0.040 0.040 0.000   0 0.040
GPTE78 22/12/2016 Put 6.500 0.920 0.920 0.000   0 0.920
GPTNW8 22/12/2016 Call 6.750 0.020 0.020 0.000   0 0.020
GPTNX8 22/12/2016 Put 6.750 1.160 1.160 0.000   0 1.160
GPTSU8 22/12/2016 Call 7.000 0.009 0.009 0.000   0 0.009
GPTSV8 22/12/2016 Put 7.000 1.405 1.405 0.000   0 1.405
GPTU68 22/12/2016 Call 7.250 0.004 0.004 0.000   0 0.004
GPTU78 22/12/2016 Put 7.250 1.650 1.650 0.000   0 1.650
GPTVT8 22/12/2016 Call 7.500 0.002 0.002 0.000   0 0.002
GPTVU8 22/12/2016 Put 7.500 1.900 1.900 0.000   0 1.900
GPTR88 30/03/2017 Call 0.010 5.545 5.545 0.000   0 5.545
GPTG58 30/03/2017 Call 3.600 2.030 2.030 0.000   0 2.030
GPTG68 30/03/2017 Put 3.600 0.003 0.003 0.000   0 0.003
GPTG38 30/03/2017 Call 3.800 1.835 1.835 0.000   0 1.835
GPTG48 30/03/2017 Put 3.800 0.007 0.007 0.000   0 0.007
GPTGT8 30/03/2017 Call 4.000 1.635 1.635 0.000   0 1.635
GPTGU8 30/03/2017 Put 4.000 0.015 0.015 0.000   0 0.015
GPTRG8 30/03/2017 Call 4.100 1.535 1.535 0.000   0 1.535
GPTRH8 30/03/2017 Put 4.100 0.020 0.020 0.000   0 0.020
GPTGR8 30/03/2017 Call 4.200 1.440 1.440 0.000   0 1.440
GPTGS8 30/03/2017 Put 4.200 0.025 0.025 0.000   0 0.025
GPTQD8 30/03/2017 Call 4.300 1.345 1.345 0.000   0 1.345
GPTQE8 30/03/2017 Put 4.300 0.035 0.035 0.000   0 0.035
GPTGP8 30/03/2017 Call 4.400 1.250 1.250 0.000   0 1.250
GPTGQ8 30/03/2017 Put 4.400 0.045 0.045 0.000   0 0.045
GPTQH8 30/03/2017 Call 4.500 1.160 1.160 0.000   0 1.160
GPTQI8 30/03/2017 Put 4.500 0.055 0.055 0.000   0 0.055
GPTGL8 30/03/2017 Call 4.600 1.070 1.070 0.000   0 1.070
GPTGM8 30/03/2017 Put 4.600 0.070 0.070 0.000   0 0.070
GPTQF8 30/03/2017 Call 4.700 0.980 0.980 0.000   0 0.980
GPTQG8 30/03/2017 Put 4.700 0.085 0.085 0.000   0 0.085
GPTG78 30/03/2017 Call 4.800 0.895 0.895 0.000   0 0.895
GPTG88 30/03/2017 Put 4.800 0.105 0.105 0.000   0 0.105
GPTQJ8 30/03/2017 Call 4.900 0.810 0.810 0.000   0 0.810
GPTQK8 30/03/2017 Put 4.900 0.125 0.125 0.000   0 0.125
GPTG98 30/03/2017 Call 5.000 0.730 0.730 0.000   0 0.730
GPTGK8 30/03/2017 Put 5.000 0.150 0.150 0.000   0 0.150
GPTQL8 30/03/2017 Call 5.250 0.550 0.550 0.000   0 0.550
GPTQM8 30/03/2017 Put 5.250 0.225 0.225 0.000   0 0.225
GPTGN8 30/03/2017 Call 5.500 0.395 0.395 0.000   0 0.395
GPTGO8 30/03/2017 Put 5.500 0.330 0.330 0.000   0 0.330
GPTQN8 30/03/2017 Call 5.750 0.275 0.275 0.000   0 0.275
GPTQO8 30/03/2017 Put 5.750 0.460 0.460 0.000   0 0.460
GPTGW8 30/03/2017 Call 6.000 0.180 0.180 0.000   0 0.180
GPTGX8 30/03/2017 Put 6.000 0.625 0.625 0.000   0 0.625
GPTQB8 30/03/2017 Call 6.250 0.115 0.115 0.000   0 0.115
GPTQC8 30/03/2017 Put 6.250 0.815 0.815 0.000   0 0.815
GPTI58 30/03/2017 Call 6.500 0.070 0.070 0.000   0 0.070
GPTI68 30/03/2017 Put 6.500 1.025 1.025 0.000   0 1.025
GPTR98 30/03/2017 Call 6.750 0.040 0.040 0.000   0 0.040
GPTRF8 30/03/2017 Put 6.750 1.255 1.255 0.000   0 1.255
GPTN48 30/03/2017 Call 7.000 0.025 0.025 0.000   0 0.025
GPTN58 30/03/2017 Put 7.000 1.490 1.490 0.000   0 1.490
GPTU88 30/03/2017 Call 7.250 0.015 0.015 0.000   0 0.015
GPTU98 30/03/2017 Put 7.250 1.730 1.730 0.000   0 1.730
GPTVV8 30/03/2017 Call 7.500 0.008 0.008 0.000   0 0.008
GPTVW8 30/03/2017 Put 7.500 1.980 1.980 0.000   0 1.980
GPTVC8 29/06/2017 Call 0.010 5.445 5.445 0.000   0 5.445
GPTM48 29/06/2017 Call 3.800 1.835 1.835 0.000   0 1.835
GPTM58 29/06/2017 Put 3.800 0.025 0.025 0.000   0 0.025
GPTLF8 29/06/2017 Call 4.000 1.635 1.635 0.000   0 1.635
GPTLG8 29/06/2017 Put 4.000 0.045 0.045 0.000   0 0.045
GPTLL8 29/06/2017 Call 4.200 1.445 1.445 0.000   0 1.445
GPTLM8 29/06/2017 Put 4.200 0.060 0.060 0.000   0 0.060
GPTLN8 29/06/2017 Call 4.400 1.260 1.260 0.000   0 1.260
GPTLO8 29/06/2017 Put 4.400 0.085 0.085 0.000   0 0.085
GPTUL8 29/06/2017 Call 4.500 1.170 1.170 0.000   0 1.170
GPTUM8 29/06/2017 Put 4.500 0.100 0.100 0.000   0 0.100
GPTLJ8 29/06/2017 Call 4.600 1.085 1.085 0.000   0 1.085
GPTLK8 29/06/2017 Put 4.600 0.115 0.115 0.000   0 0.115
GPTUJ8 29/06/2017 Call 4.700 1.000 1.000 0.000   0 1.000
GPTUK8 29/06/2017 Put 4.700 0.140 0.140 0.000   0 0.140
GPTLD8 29/06/2017 Call 4.800 0.920 0.920 0.000   0 0.920
GPTLE8 29/06/2017 Put 4.800 0.160 0.160 0.000   0 0.160
GPTUH8 29/06/2017 Call 4.900 0.840 0.840 0.000   0 0.840
GPTUI8 29/06/2017 Put 4.900 0.185 0.185 0.000   0 0.185
GPTLH8 29/06/2017 Call 5.000 0.765 0.765 0.000   0 0.765
GPTLI8 29/06/2017 Put 5.000 0.215 0.215 0.000   0 0.215
GPTUR8 29/06/2017 Call 5.250 0.590 0.590 0.000   0 0.590
GPTUS8 29/06/2017 Put 5.250 0.305 0.305 0.000   0 0.305
GPTLR8 29/06/2017 Call 5.500 0.440 0.440 0.000   0 0.440
GPTLS8 29/06/2017 Put 5.500 0.420 0.420 0.000   0 0.420
GPTUD8 29/06/2017 Call 5.750 0.325 0.325 0.000   0 0.325
GPTUE8 29/06/2017 Put 5.750 0.560 0.560 0.000   0 0.560
GPTLP8 29/06/2017 Call 6.000 0.230 0.230 0.000   0 0.230
GPTLQ8 29/06/2017 Put 6.000 0.720 0.720 0.000   0 0.720
GPTUP8 29/06/2017 Call 6.250 0.160 0.160 0.000   0 0.160
GPTUQ8 29/06/2017 Put 6.250 0.905 0.905 0.000   0 0.905
GPTLB8 29/06/2017 Call 6.500 0.110 0.110 0.000   0 0.110
GPTLC8 29/06/2017 Put 6.500 1.105 1.105 0.000   0 1.105
GPTUF8 29/06/2017 Call 6.750 0.070 0.070 0.000   0 0.070
GPTUG8 29/06/2017 Put 6.750 1.325 1.325 0.000   0 1.325
GPTN68 29/06/2017 Call 7.000 0.045 0.045 0.000   0 0.045
GPTN78 29/06/2017 Put 7.000 1.550 1.550 0.000   0 1.550
GPTUN8 29/06/2017 Call 7.250 0.030 0.030 0.000   0 0.030
GPTUO8 29/06/2017 Put 7.250 1.790 1.790 0.000   0 1.790
GPTSW8 29/06/2017 Call 7.500 0.020 0.020 0.000   0 0.020
GPTSX8 29/06/2017 Put 7.500 2.030 2.030 0.000   0 2.030
GPTRI8 28/09/2017 Call 4.000 1.630 1.630 0.000   0 1.630
GPTRJ8 28/09/2017 Put 4.000 0.030 0.030 0.000   0 0.030
GPTQV8 28/09/2017 Call 4.200 1.435 1.435 0.000   0 1.435
GPTQW8 28/09/2017 Put 4.200 0.050 0.050 0.000   0 0.050
GPTR28 28/09/2017 Call 4.400 1.250 1.250 0.000   0 1.250
GPTR38 28/09/2017 Put 4.400 0.080 0.080 0.000   0 0.080
GPTQT8 28/09/2017 Call 4.600 1.070 1.070 0.000   0 1.070
GPTQU8 28/09/2017 Put 4.600 0.120 0.120 0.000   0 0.120
GPTQX8 28/09/2017 Call 4.800 0.905 0.905 0.000   0 0.905
GPTQY8 28/09/2017 Put 4.800 0.175 0.175 0.000   0 0.175
GPTQZ8 28/09/2017 Call 5.000 0.755 0.755 0.000   0 0.755
GPTR18 28/09/2017 Put 5.000 0.245 0.245 0.000   0 0.245
GPTQP8 28/09/2017 Call 5.500 0.455 0.455 0.000   0 0.455
GPTQQ8 28/09/2017 Put 5.500 0.475 0.475 0.000   0 0.475
GPTR48 28/09/2017 Call 6.000 0.260 0.260 0.000   0 0.260
GPTR58 28/09/2017 Put 6.000 0.785 0.785 0.000   0 0.785
GPTQR8 28/09/2017 Call 6.500 0.140 0.140 0.000   0 0.140
GPTQS8 28/09/2017 Put 6.500 1.165 1.165 0.000   0 1.165
GPTR68 28/09/2017 Call 7.000 0.070 0.070 0.000   0 0.070
GPTR78 28/09/2017 Put 7.000 1.595 1.595 0.000   0 1.595
GPTSY8 28/09/2017 Call 7.500 0.035 0.035 0.000   0 0.035
GPTSZ8 28/09/2017 Put 7.500 2.050 2.050 0.000   0 2.050
GPTV88 21/12/2017 Call 4.400 1.260 1.260 0.000   0 1.260
GPTV98 21/12/2017 Put 4.400 0.115 0.115 0.000   0 0.115
GPTV28 21/12/2017 Call 4.600 1.090 1.090 0.000   0 1.090
GPTV38 21/12/2017 Put 4.600 0.160 0.160 0.000   0 0.160
GPTUZ8 21/12/2017 Call 4.800 0.935 0.935 0.000   0 0.935
GPTV18 21/12/2017 Put 4.800 0.220 0.220 0.000   0 0.220
GPTUV8 21/12/2017 Call 5.000 0.795 0.795 0.000   0 0.795
GPTUW8 21/12/2017 Put 5.000 0.295 0.295 0.000   0 0.295
GPTVA8 21/12/2017 Call 5.500 0.515 0.515 0.000   0 0.515
GPTVB8 21/12/2017 Put 5.500 0.530 0.530 0.000   0 0.530
GPTUX8 21/12/2017 Call 6.000 0.325 0.325 0.000   0 0.325
GPTUY8 21/12/2017 Put 6.000 0.840 0.840 0.000   0 0.840
GPTV48 21/12/2017 Call 6.500 0.195 0.195 0.000   0 0.195
GPTV58 21/12/2017 Put 6.500 1.210 1.210 0.000   0 1.210
GPTUT8 21/12/2017 Call 7.000 0.115 0.115 0.000   0 0.115
GPTUU8 21/12/2017 Put 7.000 1.625 1.625 0.000   0 1.625
GPTV68 21/12/2017 Call 7.500 0.065 0.065 0.000   0 0.065
GPTV78 21/12/2017 Put 7.500 2.070 2.070 0.000   0 2.070

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.