Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
GPT 3.940 Up 0.030 3.920 3.950 3.910 3.960 3.910 9,238,285 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTDL7 30/10/2014 Call 0.010 3.930 3.930 0.000   0 3.905
GPTEK7 30/10/2014 Call 3.100 0.840 0.840 0.000   0 0.815
GPTEL7 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTCM7 30/10/2014 Call 3.200 0.740 0.740 0.000   0 0.715
GPTCN7 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTD17 30/10/2014 Call 3.300 0.640 0.640 0.000   0 0.615
GPTD27 30/10/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTCO7 30/10/2014 Call 3.400 0.545 0.545 0.000   0 0.515
GPTCP7 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.001
GPTCY7 30/10/2014 Call 3.500 0.445 0.445 0.000   0 0.415
GPTCZ7 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.002
GPTCQ7 30/10/2014 Call 3.600 0.345 0.345 0.000   0 0.320
GPTCR7 30/10/2014 Put 3.600 0.001 0.001 0.000   1,400 0.005
GPTD37 30/10/2014 Call 3.700 0.255 0.255 0.000   1,000 0.225
GPTD47 30/10/2014 Put 3.700 0.004 0.004 0.000   4,825 0.010
GPTCG7 30/10/2014 Call 3.800 0.165 0.165 0.000   224 0.140
GPTCH7 30/10/2014 Put 3.800 0.015 0.015 0.000   2,762 0.025
GPTD57 30/10/2014 Call 3.900 0.085 0.085 0.000   250 0.070
GPTD67 30/10/2014 Put 3.900 0.035 0.035 0.000   1,420 0.050
GPTCI7 30/10/2014 Call 4.000 0.035 0.035 0.000   2,404 0.025
GPTCJ7 30/10/2014 Put 4.000 0.085 0.085 0.000   0 0.105
GPTD77 30/10/2014 Call 4.100 0.008 0.008 0.000   7,807 0.007
GPTD87 30/10/2014 Put 4.100 0.165 0.165 0.000   0 0.190
GPTCU7 30/10/2014 Call 4.200 0.001 0.001 0.000   500 0.001
GPTCV7 30/10/2014 Put 4.200 0.260 0.260 0.000   0 0.290
GPTD97 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
GPTDK7 30/10/2014 Put 4.300 0.360 0.360 0.000   0 0.390
GPTCS7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
GPTCT7 30/10/2014 Put 4.400 0.460 0.460 0.000   0 0.490
GPTCW7 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTCX7 30/10/2014 Put 4.500 0.560 0.560 0.000   0 0.590
GPTCK7 30/10/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTCL7 30/10/2014 Put 4.600 0.660 0.660 0.000   0 0.690
GPTE97 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTEF7 30/10/2014 Put 4.700 0.760 0.760 0.000   0 0.790
GPTI77 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTI87 30/10/2014 Put 4.800 0.865 0.865 0.000   0 0.895
GPTFM7 27/11/2014 Call 0.010 3.940 3.940 0.000   0 3.910
GPTGY7 27/11/2014 Call 3.100 0.850 0.850 0.000   0 0.820
GPTGZ7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTF57 27/11/2014 Call 3.200 0.750 0.750 0.000   0 0.720
GPTF67 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTES7 27/11/2014 Call 3.300 0.650 0.650 0.000   0 0.620
GPTET7 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTF17 27/11/2014 Call 3.400 0.555 0.555 0.000   0 0.525
GPTF27 27/11/2014 Put 3.400 0.001 0.001 0.000   0 0.001
GPTEO7 27/11/2014 Call 3.500 0.455 0.455 0.000   0 0.425
GPTEP7 27/11/2014 Put 3.500 0.002 0.002 0.000   0 0.003
GPTFI7 27/11/2014 Call 3.600 0.360 0.360 0.000   0 0.330
GPTFJ7 27/11/2014 Put 3.600 0.007 0.007 0.000   0 0.008
GPTEM7 27/11/2014 Call 3.700 0.270 0.270 0.000   0 0.240
GPTEN7 27/11/2014 Put 3.700 0.015 0.015 0.000   0 0.020
GPTFG7 27/11/2014 Call 3.800 0.185 0.185 0.000   50 0.165
GPTFH7 27/11/2014 Put 3.800 0.030 0.030 0.000   153 0.040
GPTEY7 27/11/2014 Call 3.900 0.115 0.115 0.000   200 0.100
GPTEZ7 27/11/2014 Put 3.900 0.060 0.060 0.000   0 0.075
GPTF97 27/11/2014 Call 4.000 0.060 0.060 0.000   0 0.055
GPTFF7 27/11/2014 Put 4.000 0.110 0.110 0.000   0 0.125
GPTEW7 27/11/2014 Call 4.100 0.030 0.030 0.000   15,762 0.025
GPTEX7 27/11/2014 Put 4.100 0.175 0.175 0.000   0 0.200
GPTF77 27/11/2014 Call 4.200 0.010 0.010 0.000   0 0.010
GPTF87 27/11/2014 Put 4.200 0.265 0.265 0.000   0 0.290
GPTEQ7 27/11/2014 Call 4.300 0.004 0.004 0.000   0 0.005
GPTER7 27/11/2014 Put 4.300 0.360 0.360 0.000   100 0.390
GPTF37 27/11/2014 Call 4.400 0.001 0.001 0.000   0 0.002
GPTF47 27/11/2014 Put 4.400 0.460 0.460 0.000   0 0.490
GPTEU7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.001
GPTEV7 27/11/2014 Put 4.500 0.560 0.560 0.000   0 0.590
GPTFK7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTFL7 27/11/2014 Put 4.600 0.660 0.660 0.000   0 0.690
GPTFN7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTFO7 27/11/2014 Put 4.700 0.760 0.760 0.000   0 0.790
GPTI97 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTIF7 27/11/2014 Put 4.800 0.860 0.860 0.000   0 0.895
GPTY77 18/12/2014 Call 0.010 3.945 3.945 0.000   0 3.915
GPTL88 18/12/2014 Call 2.600 1.350 1.350 0.000   0 1.320
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.250 1.250 0.000   0 1.220
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.155 1.155 0.000   0 1.125
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.055 1.055 0.000   0 1.025
GPTY97 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXV7 18/12/2014 Call 3.000 0.955 0.955 0.000   0 0.925
GPTXW7 18/12/2014 Put 3.000 0.000 0.000 0.000   1,000 0.000
GPTZ79 18/12/2014 Call 3.010 0.945 0.945 0.000   0 0.915
GPTZ89 18/12/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTXY7 18/12/2014 Call 3.100 0.855 0.855 0.000   0 0.830
GPTXZ7 18/12/2014 Put 3.100 0.000 0.000 0.000   30 0.000
GPTZA9 18/12/2014 Call 3.110 0.845 0.845 0.000   0 0.820
GPTZ99 18/12/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTY37 18/12/2014 Call 3.200 0.760 0.760 0.000   0 0.730
GPTY47 18/12/2014 Put 3.200 0.001 0.001 0.000   0 0.001
GPTY17 18/12/2014 Call 3.300 0.660 0.660 0.000   0 0.635
GPTY27 18/12/2014 Put 3.300 0.002 0.002 0.000   30 0.002
GPTZB9 18/12/2014 Call 3.310 0.650 0.650 0.000   200 0.625
GPTZC9 18/12/2014 Put 3.310 0.002 0.002 0.000   0 0.002
GPTY57 18/12/2014 Call 3.400 0.565 0.565 0.000   0 0.535
GPTY67 18/12/2014 Put 3.400 0.004 0.004 0.000   700 0.004
GPTZE9 18/12/2014 Call 3.410 0.555 0.555 0.000   0 0.525
GPTZD9 18/12/2014 Put 3.410 0.004 0.004 0.000   0 0.005
GPTD98 18/12/2014 Call 3.500 0.470 0.470 0.000   0 0.440
GPTDK8 18/12/2014 Put 3.500 0.008 0.008 0.000   3,150 0.009
GPTZF9 18/12/2014 Call 3.510 0.460 0.460 0.000   0 0.435
GPTZG9 18/12/2014 Put 3.510 0.009 0.009 0.000   0 0.010
GPTLA8 18/12/2014 Call 3.600 0.375 0.375 0.000   1,000 0.350
GPTLB8 18/12/2014 Put 3.600 0.015 0.015 0.000   1,000 0.020
GPTZI9 18/12/2014 Call 3.610 0.365 0.365 0.000   0 0.340
GPTZH9 18/12/2014 Put 3.610 0.015 0.015 0.000   1,000 0.020
GPTV69 18/12/2014 Call 3.700 0.285 0.285 0.000   2,872 0.265
GPTV79 18/12/2014 Put 3.700 0.030 0.030 0.000   0 0.030
GPTZJ9 18/12/2014 Call 3.710 0.280 0.280 0.000   0 0.255
GPTZK9 18/12/2014 Put 3.710 0.030 0.030 0.000   0 0.035
GPTLE8 18/12/2014 Call 3.800 0.205 0.205 0.000   708 0.185
GPTLF8 18/12/2014 Put 3.800 0.050 0.050 0.000   2,334 0.055
GPTZM9 18/12/2014 Call 3.810 0.200 0.200 0.000   0 0.180
GPTZL9 18/12/2014 Put 3.810 0.050 0.050 0.000   0 0.060
GPTV29 18/12/2014 Call 3.900 0.135 0.135 0.000   1,777 0.125
GPTV39 18/12/2014 Put 3.900 0.080 0.080 0.000   0 0.095
GPTZN9 18/12/2014 Call 3.910 0.130 0.130 0.000   0 0.115
GPTZO9 18/12/2014 Put 3.910 0.085 0.085 0.000   500 0.095
GPTLC8 18/12/2014 Call 4.000 0.085 0.085 0.070 190 7,807 0.075
GPTLD8 18/12/2014 Put 4.000 0.125 0.125 0.000   1,300 0.145
GPTZS9 18/12/2014 Call 4.010 0.080 0.080 0.000   90 0.070
GPTZR9 18/12/2014 Put 4.010 0.130 0.130 0.000   291 0.150
GPTV49 18/12/2014 Call 4.100 0.045 0.045 0.000   80 0.040
GPTV59 18/12/2014 Put 4.100 0.190 0.190 0.000   0 0.215
GPTZT9 18/12/2014 Call 4.110 0.045 0.045 0.000   1,000 0.040
GPTZU9 18/12/2014 Put 4.110 0.195 0.195 0.000   0 0.215
GPTM48 18/12/2014 Call 4.200 0.025 0.025 0.000   0 0.020
GPTM58 18/12/2014 Put 4.200 0.270 0.270 0.000   0 0.295
GPTZW9 18/12/2014 Call 4.210 0.020 0.020 0.000   0 0.020
GPTZV9 18/12/2014 Put 4.210 0.275 0.275 0.000   0 0.300
GPTVU9 18/12/2014 Call 4.300 0.010 0.010 0.000   0 0.010
GPTVV9 18/12/2014 Put 4.300 0.365 0.365 0.000   0 0.390
GPTZX9 18/12/2014 Call 4.310 0.010 0.010 0.000   0 0.009
GPTZY9 18/12/2014 Put 4.310 0.365 0.365 0.000   0 0.390
GPTQD8 18/12/2014 Call 4.400 0.005 0.005 0.000   0 0.004
GPTQE8 18/12/2014 Put 4.400 0.460 0.460 0.000   0 0.490
GPTB27 18/12/2014 Call 4.410 0.005 0.005 0.000   0 0.004
GPTB17 18/12/2014 Put 4.410 0.460 0.460 0.000   0 0.485
GPTY39 18/12/2014 Call 4.500 0.002 0.002 0.000   0 0.002
GPTY49 18/12/2014 Put 4.500 0.560 0.560 0.000   0 0.590
GPTW88 18/12/2014 Call 4.600 0.001 0.001 0.000   0 0.001
GPTW98 18/12/2014 Put 4.600 0.660 0.660 0.000   0 0.690
GPTEG7 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTEH7 18/12/2014 Put 4.700 0.760 0.760 0.000   0 0.790
GPTBQ9 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBR9 18/12/2014 Put 4.800 0.860 0.860 0.000   0 0.890
GPTFJ9 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFK9 18/12/2014 Put 5.000 1.060 1.060 0.000   0 1.090
GPTJB7 29/01/2015 Call 0.010 3.850 3.850 0.000   0 3.820
GPTKK7 29/01/2015 Call 3.100 0.855 0.855 0.000   0 0.830
GPTKL7 29/01/2015 Put 3.100 0.007 0.007 0.000   0 0.008
GPTKG7 29/01/2015 Call 3.200 0.755 0.755 0.000   0 0.730
GPTKH7 29/01/2015 Put 3.200 0.010 0.010 0.000   0 0.015
GPTJC7 29/01/2015 Call 3.300 0.660 0.660 0.000   0 0.630
GPTJD7 29/01/2015 Put 3.300 0.015 0.015 0.000   0 0.020
GPTIU7 29/01/2015 Call 3.400 0.560 0.560 0.000   0 0.530
GPTIV7 29/01/2015 Put 3.400 0.020 0.020 0.000   0 0.025
GPTIG7 29/01/2015 Call 3.500 0.465 0.465 0.000   0 0.435
GPTIH7 29/01/2015 Put 3.500 0.030 0.030 0.000   0 0.035
GPTJ77 29/01/2015 Call 3.600 0.370 0.370 0.000   0 0.345
GPTJ87 29/01/2015 Put 3.600 0.045 0.045 0.000   0 0.050
GPTIQ7 29/01/2015 Call 3.700 0.280 0.280 0.000   0 0.260
GPTIR7 29/01/2015 Put 3.700 0.065 0.065 0.000   0 0.075
GPTIY7 29/01/2015 Call 3.800 0.205 0.205 0.000   0 0.185
GPTIZ7 29/01/2015 Put 3.800 0.095 0.095 0.000   0 0.115
GPTII7 29/01/2015 Call 3.900 0.140 0.140 0.000   0 0.125
GPTIJ7 29/01/2015 Put 3.900 0.145 0.145 0.000   0 0.165
GPTJ17 29/01/2015 Call 4.000 0.090 0.090 0.000   0 0.080
GPTJ27 29/01/2015 Put 4.000 0.205 0.205 0.000   0 0.225
GPTIO7 29/01/2015 Call 4.100 0.055 0.055 0.000   0 0.050
GPTIP7 29/01/2015 Put 4.100 0.275 0.275 0.000   0 0.305
GPTJ57 29/01/2015 Call 4.200 0.035 0.035 0.000   0 0.030
GPTJ67 29/01/2015 Put 4.200 0.360 0.360 0.000   0 0.390
GPTIS7 29/01/2015 Call 4.300 0.025 0.025 0.000   0 0.020
GPTIT7 29/01/2015 Put 4.300 0.455 0.455 0.000   0 0.480
GPTJ97 29/01/2015 Call 4.400 0.015 0.015 0.000   0 0.015
GPTJA7 29/01/2015 Put 4.400 0.550 0.550 0.000   0 0.580
GPTIM7 29/01/2015 Call 4.500 0.010 0.010 0.000   0 0.010
GPTIN7 29/01/2015 Put 4.500 0.645 0.645 0.000   0 0.675
GPTJ37 29/01/2015 Call 4.600 0.008 0.008 0.000   0 0.007
GPTJ47 29/01/2015 Put 4.600 0.745 0.745 0.000   0 0.775
GPTIK7 29/01/2015 Call 4.700 0.005 0.005 0.000   0 0.004
GPTIL7 29/01/2015 Put 4.700 0.845 0.845 0.000   0 0.875
GPTIW7 29/01/2015 Call 4.800 0.003 0.003 0.000   0 0.003
GPTIX7 29/01/2015 Put 4.800 0.945 0.945 0.000   0 0.975
GPTKD7 26/02/2015 Call 0.010 3.855 3.855 0.000   0 3.825
GPTKM7 26/02/2015 Call 3.100 0.855 0.855 0.000   0 0.830
GPTKN7 26/02/2015 Put 3.100 0.010 0.010 0.000   0 0.010
GPTKI7 26/02/2015 Call 3.200 0.760 0.760 0.000   0 0.730
GPTKJ7 26/02/2015 Put 3.200 0.015 0.015 0.000   0 0.015
GPTK57 26/02/2015 Call 3.300 0.660 0.660 0.000   0 0.630
GPTK67 26/02/2015 Put 3.300 0.020 0.020 0.000   0 0.025
GPTJU7 26/02/2015 Call 3.400 0.565 0.565 0.000   0 0.535
GPTJV7 26/02/2015 Put 3.400 0.030 0.030 0.000   0 0.035
GPTK17 26/02/2015 Call 3.500 0.470 0.470 0.000   0 0.440
GPTK27 26/02/2015 Put 3.500 0.040 0.040 0.000   0 0.045
GPTJQ7 26/02/2015 Call 3.600 0.380 0.380 0.000   0 0.350
GPTJR7 26/02/2015 Put 3.600 0.055 0.055 0.000   0 0.065
GPTJY7 26/02/2015 Call 3.700 0.290 0.290 0.000   0 0.265
GPTJZ7 26/02/2015 Put 3.700 0.080 0.080 0.000   100 0.095
GPTJK7 26/02/2015 Call 3.800 0.215 0.215 0.000   0 0.190
GPTJL7 26/02/2015 Put 3.800 0.115 0.115 0.000   0 0.130
GPTKB7 26/02/2015 Call 3.900 0.150 0.150 0.000   0 0.130
GPTKC7 26/02/2015 Put 3.900 0.155 0.155 0.000   0 0.180
GPTJM7 26/02/2015 Call 4.000 0.100 0.100 0.000   0 0.085
GPTJN7 26/02/2015 Put 4.000 0.215 0.215 0.000   0 0.240
GPTK37 26/02/2015 Call 4.100 0.065 0.065 0.000   1,000 0.055
GPTK47 26/02/2015 Put 4.100 0.285 0.285 0.000   0 0.310
GPTJS7 26/02/2015 Call 4.200 0.045 0.045 0.000   0 0.040
GPTJT7 26/02/2015 Put 4.200 0.365 0.365 0.000   0 0.395
GPTK97 26/02/2015 Call 4.300 0.030 0.030 0.000   0 0.025
GPTKA7 26/02/2015 Put 4.300 0.455 0.455 0.000   0 0.485
GPTJW7 26/02/2015 Call 4.400 0.020 0.020 0.000   0 0.020
GPTJX7 26/02/2015 Put 4.400 0.550 0.550 0.000   0 0.580
GPTK77 26/02/2015 Call 4.500 0.015 0.015 0.000   0 0.015
GPTK87 26/02/2015 Put 4.500 0.645 0.645 0.000   0 0.680
GPTJO7 26/02/2015 Call 4.600 0.010 0.010 0.000   0 0.010
GPTJP7 26/02/2015 Put 4.600 0.745 0.745 0.000   0 0.775
GPTJI7 26/02/2015 Call 4.700 0.007 0.007 0.000   0 0.007
GPTJJ7 26/02/2015 Put 4.700 0.845 0.845 0.000   0 0.875
GPTKE7 26/02/2015 Call 4.800 0.005 0.005 0.000   0 0.004
GPTKF7 26/02/2015 Put 4.800 0.945 0.945 0.000   0 0.975
GPTBP7 26/03/2015 Call 0.010 3.865 3.865 0.000   0 3.835
GPTPT9 26/03/2015 Call 2.600 1.355 1.355 0.000   0 1.325
GPTPU9 26/03/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTKK9 26/03/2015 Call 2.800 1.155 1.155 0.000   0 1.125
GPTKL9 26/03/2015 Put 2.800 0.003 0.003 0.000   0 0.004
GPTBG7 26/03/2015 Call 2.900 1.055 1.055 0.000   0 1.025
GPTBH7 26/03/2015 Put 2.900 0.005 0.005 0.000   0 0.007
GPTD59 26/03/2015 Call 3.000 0.955 0.955 0.000   0 0.925
GPTD69 26/03/2015 Put 3.000 0.009 0.009 0.000   0 0.010
GPTB57 26/03/2015 Call 3.100 0.855 0.855 0.000   0 0.825
GPTB67 26/03/2015 Put 3.100 0.015 0.015 0.000   0 0.015
GPTCY9 26/03/2015 Call 3.200 0.760 0.760 0.000   0 0.730
GPTCZ9 26/03/2015 Put 3.200 0.020 0.020 0.000   0 0.025
GPTDM7 26/03/2015 Call 3.210 0.675 0.675 0.000   5,350 0.645
GPTDN7 26/03/2015 Put 3.210 0.020 0.020 0.000   0 0.025
GPTB37 26/03/2015 Call 3.300 0.660 0.660 0.000   0 0.630
GPTB47 26/03/2015 Put 3.300 0.025 0.025 0.000   0 0.030
GPTDP7 26/03/2015 Call 3.310 0.585 0.585 0.000   0 0.555
GPTDO7 26/03/2015 Put 3.310 0.025 0.025 0.000   0 0.030
GPTCW9 26/03/2015 Call 3.400 0.565 0.565 0.000   0 0.535
GPTCX9 26/03/2015 Put 3.400 0.035 0.035 0.000   0 0.040
GPTDQ7 26/03/2015 Call 3.410 0.495 0.495 0.000   2,000 0.465
GPTDR7 26/03/2015 Put 3.410 0.035 0.035 0.000   0 0.045
GPTB77 26/03/2015 Call 3.500 0.475 0.475 0.000   0 0.445
GPTB87 26/03/2015 Put 3.500 0.050 0.050 0.000   0 0.055
GPTDT7 26/03/2015 Call 3.510 0.415 0.415 0.000   2,000 0.385
GPTDS7 26/03/2015 Put 3.510 0.050 0.050 0.000   0 0.060
GPTD19 26/03/2015 Call 3.600 0.385 0.385 0.000   0 0.355
GPTD29 26/03/2015 Put 3.600 0.070 0.070 0.000   200 0.080
GPTDU7 26/03/2015 Call 3.610 0.335 0.335 0.000   0 0.310
GPTDV7 26/03/2015 Put 3.610 0.070 0.070 0.000   0 0.080
GPTBI7 26/03/2015 Call 3.700 0.300 0.300 0.000   0 0.275
GPTBJ7 26/03/2015 Put 3.700 0.095 0.095 0.000   0 0.110
GPTD39 26/03/2015 Call 3.800 0.225 0.225 0.000   1,909 0.205
GPTD49 26/03/2015 Put 3.800 0.130 0.130 0.000   1,300 0.145
GPTB97 26/03/2015 Call 3.900 0.165 0.165 0.000   140 0.150
GPTBF7 26/03/2015 Put 3.900 0.170 0.170 0.000   2,000 0.195
GPTD79 26/03/2015 Call 4.000 0.115 0.115 0.000   1,700 0.105
GPTD89 26/03/2015 Put 4.000 0.225 0.225 0.000   0 0.255
GPTC27 26/03/2015 Call 4.010 0.105 0.105 0.000   1,000 0.095
GPTC17 26/03/2015 Put 4.010 0.225 0.225 0.000   0 0.250
GPTBK7 26/03/2015 Call 4.100 0.080 0.080 0.000   1,000 0.070
GPTBL7 26/03/2015 Put 4.100 0.290 0.290 0.000   0 0.320
GPTBQ7 26/03/2015 Call 4.110 0.070 0.070 0.000   150 0.065
GPTBR7 26/03/2015 Put 4.110 0.285 0.285 0.000   0 0.315
GPTDL9 26/03/2015 Call 4.200 0.055 0.055 0.000   0 0.050
GPTDM9 26/03/2015 Put 4.200 0.365 0.365 0.000   0 0.400
GPTBT7 26/03/2015 Call 4.210 0.050 0.050 0.000   0 0.045
GPTBS7 26/03/2015 Put 4.210 0.360 0.360 0.000   0 0.390
GPTBM7 26/03/2015 Call 4.300 0.040 0.040 0.000   0 0.035
GPTBO7 26/03/2015 Put 4.300 0.455 0.455 0.000   0 0.485
GPTBU7 26/03/2015 Call 4.310 0.035 0.035 0.000   0 0.035
GPTBV7 26/03/2015 Put 4.310 0.440 0.440 0.000   0 0.475
GPTDN9 26/03/2015 Call 4.400 0.030 0.030 0.000   0 0.025
GPTDO9 26/03/2015 Put 4.400 0.550 0.550 0.000   0 0.580
GPTBX7 26/03/2015 Call 4.410 0.030 0.030 0.000   0 0.025
GPTBW7 26/03/2015 Put 4.410 0.535 0.535 0.000   0 0.565
GPTC37 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.020
GPTC47 26/03/2015 Put 4.500 0.645 0.645 0.000   0 0.675
GPTBY7 26/03/2015 Call 4.510 0.020 0.020 0.000   0 0.020
GPTBZ7 26/03/2015 Put 4.510 0.630 0.630 0.000   0 0.660
GPTD99 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTDK9 26/03/2015 Put 4.600 0.745 0.745 0.000   0 0.775
GPTEI7 26/03/2015 Call 4.700 0.015 0.015 0.000   0 0.010
GPTEJ7 26/03/2015 Put 4.700 0.845 0.845 0.000   0 0.875
GPTDR9 26/03/2015 Call 4.800 0.009 0.009 0.000   0 0.008
GPTDS9 26/03/2015 Put 4.800 0.945 0.945 0.000   0 0.975
GPTFL9 26/03/2015 Call 5.000 0.004 0.004 0.000   0 0.004
GPTFM9 26/03/2015 Put 5.000 1.145 1.145 0.000   0 1.175
GPTMS8 25/06/2015 Call 0.010 3.890 3.890 0.000   0 3.860
GPTMC8 25/06/2015 Call 2.400 1.550 1.550 0.000   0 1.520
GPTMD8 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.002
GPTMQ8 25/06/2015 Call 2.600 1.355 1.355 0.000   0 1.325
GPTMR8 25/06/2015 Put 2.600 0.004 0.004 0.000   0 0.006
GPTMO8 25/06/2015 Call 2.800 1.155 1.155 0.000   0 1.125
GPTMP8 25/06/2015 Put 2.800 0.010 0.010 0.000   0 0.015
GPTMK8 25/06/2015 Call 3.000 0.955 0.955 0.000   0 0.925
GPTML8 25/06/2015 Put 3.000 0.025 0.025 0.000   0 0.025
GPTI17 25/06/2015 Call 3.100 0.855 0.855 0.000   0 0.830
GPTI27 25/06/2015 Put 3.100 0.030 0.030 0.000   0 0.035
GPTMA8 25/06/2015 Call 3.200 0.760 0.760 0.000   0 0.730
GPTMB8 25/06/2015 Put 3.200 0.040 0.040 0.000   0 0.045
GPTFP7 25/06/2015 Call 3.300 0.665 0.665 0.000   0 0.640
GPTFQ7 25/06/2015 Put 3.300 0.055 0.055 0.000   0 0.060
GPTME8 25/06/2015 Call 3.400 0.570 0.570 0.000   0 0.545
GPTMF8 25/06/2015 Put 3.400 0.070 0.070 0.000   0 0.080
GPTFT7 25/06/2015 Call 3.500 0.485 0.485 0.000   0 0.460
GPTFU7 25/06/2015 Put 3.500 0.095 0.095 0.000   0 0.105
GPTMG8 25/06/2015 Call 3.600 0.405 0.405 0.000   0 0.380
GPTMH8 25/06/2015 Put 3.600 0.120 0.120 0.000   1,000 0.135
GPTFR7 25/06/2015 Call 3.700 0.330 0.330 0.000   0 0.310
GPTFS7 25/06/2015 Put 3.700 0.150 0.150 0.000   850 0.175
GPTMI8 25/06/2015 Call 3.800 0.265 0.265 0.000   0 0.245
GPTMJ8 25/06/2015 Put 3.800 0.195 0.195 0.000   300 0.215
GPTFV7 25/06/2015 Call 3.900 0.205 0.205 0.000   300 0.190
GPTFW7 25/06/2015 Put 3.900 0.245 0.245 0.000   550 0.265
GPTMM8 25/06/2015 Call 4.000 0.160 0.160 0.000   300 0.145
GPTMN8 25/06/2015 Put 4.000 0.300 0.300 0.000   300 0.325
GPTG27 25/06/2015 Call 4.100 0.120 0.120 0.000   2,500 0.110
GPTG37 25/06/2015 Put 4.100 0.370 0.370 0.000   0 0.390
GPTMT8 25/06/2015 Call 4.200 0.090 0.090 0.000   0 0.080
GPTMU8 25/06/2015 Put 4.200 0.445 0.445 0.000   0 0.465
GPTFX7 25/06/2015 Call 4.300 0.065 0.065 0.000   250 0.060
GPTFY7 25/06/2015 Put 4.300 0.525 0.525 0.000   300 0.550
GPTQF8 25/06/2015 Call 4.400 0.050 0.050 0.000   0 0.045
GPTQG8 25/06/2015 Put 4.400 0.605 0.605 0.000   0 0.635
GPTFZ7 25/06/2015 Call 4.500 0.035 0.035 0.000   0 0.030
GPTG17 25/06/2015 Put 4.500 0.695 0.695 0.000   0 0.720
GPTWA8 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
GPTWB8 25/06/2015 Put 4.600 0.785 0.785 0.000   0 0.815
GPTGW7 25/06/2015 Call 4.700 0.020 0.020 0.000   0 0.020
GPTGX7 25/06/2015 Put 4.700 0.880 0.880 0.000   0 0.905
GPTBS9 25/06/2015 Call 4.800 0.015 0.015 0.000   0 0.015
GPTBT9 25/06/2015 Put 4.800 0.970 0.970 0.000   0 1.000
GPTFN9 25/06/2015 Call 5.000 0.007 0.007 0.000   0 0.007
GPTFO9 25/06/2015 Put 5.000 1.165 1.165 0.000   0 1.180
GPTLL7 24/09/2015 Call 0.010 3.800 3.800 0.000   0 3.770
GPTPV9 24/09/2015 Call 2.600 1.355 1.355 0.000   0 1.325
GPTPW9 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
GPTP19 24/09/2015 Call 2.800 1.155 1.155 0.000   0 1.125
GPTP29 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.030
GPTP79 24/09/2015 Call 3.000 0.955 0.955 0.000   0 0.930
GPTP89 24/09/2015 Put 3.000 0.045 0.045 0.000   0 0.045
GPTLQ7 24/09/2015 Call 3.100 0.860 0.860 0.000   0 0.835
GPTLR7 24/09/2015 Put 3.100 0.055 0.055 0.000   0 0.060
GPTP99 24/09/2015 Call 3.200 0.760 0.760 0.000   0 0.740
GPTPK9 24/09/2015 Put 3.200 0.070 0.070 0.000   100 0.075
GPTKO7 24/09/2015 Call 3.300 0.670 0.670 0.000   0 0.645
GPTKP7 24/09/2015 Put 3.300 0.085 0.085 0.000   0 0.090
GPTPN9 24/09/2015 Call 3.400 0.580 0.580 0.000   0 0.560
GPTPO9 24/09/2015 Put 3.400 0.105 0.105 0.000   0 0.115
GPTKS7 24/09/2015 Call 3.500 0.500 0.500 0.000   0 0.475
GPTKT7 24/09/2015 Put 3.500 0.130 0.130 0.000   0 0.145
GPTPL9 24/09/2015 Call 3.600 0.425 0.425 0.000   0 0.400
GPTPM9 24/09/2015 Put 3.600 0.160 0.160 0.000   100 0.175
GPTKQ7 24/09/2015 Call 3.700 0.355 0.355 0.000   0 0.335
GPTKR7 24/09/2015 Put 3.700 0.200 0.200 0.000   0 0.215
GPTP39 24/09/2015 Call 3.800 0.295 0.295 0.000   0 0.275
GPTP49 24/09/2015 Put 3.800 0.240 0.240 0.000   0 0.260
GPTKU7 24/09/2015 Call 3.900 0.240 0.240 0.000   0 0.225
GPTKV7 24/09/2015 Put 3.900 0.290 0.290 0.000   0 0.310
GPTP59 24/09/2015 Call 4.000 0.195 0.195 0.000   1,000 0.180
GPTP69 24/09/2015 Put 4.000 0.345 0.345 0.000   0 0.370
GPTL17 24/09/2015 Call 4.100 0.155 0.155 0.000   1,000 0.140
GPTL27 24/09/2015 Put 4.100 0.410 0.410 0.000   0 0.435
GPTPP9 24/09/2015 Call 4.200 0.120 0.120 0.000   0 0.110
GPTPQ9 24/09/2015 Put 4.200 0.475 0.475 0.000   0 0.500
GPTKW7 24/09/2015 Call 4.300 0.090 0.090 0.000   0 0.085
GPTKX7 24/09/2015 Put 4.300 0.550 0.550 0.000   0 0.575
GPTPR9 24/09/2015 Call 4.400 0.070 0.070 0.000   0 0.065
GPTPS9 24/09/2015 Put 4.400 0.630 0.630 0.000   0 0.655
GPTKY7 24/09/2015 Call 4.500 0.050 0.050 0.000   0 0.050
GPTKZ7 24/09/2015 Put 4.500 0.715 0.715 0.000   0 0.740
GPTQ49 24/09/2015 Call 4.600 0.040 0.040 0.000   0 0.035
GPTQ59 24/09/2015 Put 4.600 0.800 0.800 0.000   0 0.830
GPTLM7 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
GPTLN7 24/09/2015 Put 4.700 0.895 0.895 0.000   0 0.925
GPTDW7 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTDX7 24/09/2015 Put 4.800 0.990 0.990 0.000   0 1.020
GPTJE7 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTJF7 24/09/2015 Put 5.000 1.185 1.185 0.000   0 1.215
GPTI37 17/12/2015 Call 3.000 0.955 0.955 0.000   0 0.925
GPTI47 17/12/2015 Put 3.000 0.009 0.009 0.000   0 0.010
GPTGQ7 17/12/2015 Call 3.200 0.755 0.755 0.000   0 0.725
GPTGR7 17/12/2015 Put 3.200 0.025 0.025 0.000   0 0.030
GPTGO7 17/12/2015 Call 3.400 0.560 0.560 0.000   0 0.530
GPTGP7 17/12/2015 Put 3.400 0.060 0.060 0.000   0 0.065
GPTGM7 17/12/2015 Call 3.600 0.380 0.380 0.000   0 0.355
GPTGN7 17/12/2015 Put 3.600 0.120 0.120 0.000   0 0.130
GPTG47 17/12/2015 Call 3.800 0.240 0.240 0.000   0 0.220
GPTG57 17/12/2015 Put 3.800 0.210 0.210 0.000   0 0.225
GPTG67 17/12/2015 Call 4.000 0.150 0.150 0.000   0 0.135
GPTG77 17/12/2015 Put 4.000 0.325 0.325 0.000   0 0.345
GPTGU7 17/12/2015 Call 4.200 0.085 0.085 0.000   0 0.080
GPTGV7 17/12/2015 Put 4.200 0.470 0.470 0.000   0 0.495
GPTGS7 17/12/2015 Call 4.400 0.050 0.050 0.000   0 0.045
GPTGT7 17/12/2015 Put 4.400 0.635 0.635 0.000   0 0.660
GPTG87 17/12/2015 Call 4.600 0.025 0.025 0.000   0 0.025
GPTG97 17/12/2015 Put 4.600 0.810 0.810 0.000   0 0.840
GPTGK7 17/12/2015 Call 4.800 0.015 0.015 0.000   0 0.010
GPTGL7 17/12/2015 Put 4.800 1.000 1.000 0.000   0 1.030
GPTJG7 17/12/2015 Call 5.000 0.006 0.006 0.000   0 0.005
GPTJH7 17/12/2015 Put 5.000 1.190 1.190 0.000   0 1.220
GPTLB7 23/03/2016 Call 3.000 0.955 0.955 0.000   0 0.925
GPTLC7 23/03/2016 Put 3.000 0.020 0.020 0.000   0 0.025
GPTL57 23/03/2016 Call 3.200 0.755 0.755 0.000   0 0.725
GPTL67 23/03/2016 Put 3.200 0.045 0.045 0.000   0 0.050
GPTL37 23/03/2016 Call 3.400 0.560 0.560 0.000   0 0.530
GPTL47 23/03/2016 Put 3.400 0.095 0.095 0.000   0 0.105
GPTLH7 23/03/2016 Call 3.600 0.385 0.385 0.000   0 0.360
GPTLI7 23/03/2016 Put 3.600 0.165 0.165 0.000   0 0.180
GPTLJ7 23/03/2016 Call 3.800 0.250 0.250 0.000   0 0.230
GPTLK7 23/03/2016 Put 3.800 0.265 0.265 0.000   0 0.280
GPTL97 23/03/2016 Call 4.000 0.160 0.160 0.000   0 0.145
GPTLA7 23/03/2016 Put 4.000 0.390 0.390 0.000   0 0.410
GPTLD7 23/03/2016 Call 4.200 0.100 0.100 0.000   0 0.090
GPTLE7 23/03/2016 Put 4.200 0.535 0.535 0.000   0 0.555
GPTLF7 23/03/2016 Call 4.400 0.060 0.060 0.000   0 0.050
GPTLG7 23/03/2016 Put 4.400 0.695 0.695 0.000   0 0.720
GPTL77 23/03/2016 Call 4.600 0.035 0.035 0.000   0 0.030
GPTL87 23/03/2016 Put 4.600 0.865 0.865 0.000   0 0.895
GPTLO7 23/03/2016 Call 4.800 0.020 0.020 0.000   0 0.015
GPTLP7 23/03/2016 Put 4.800 1.050 1.050 0.000   0 1.080

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.