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 4.140 Down -0.010 4.130 4.160 4.150 4.180 4.130 4,557,126 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTY77 18/12/2014 Call 0.010 4.135 4.135 0.000   0 4.135
GPTL88 18/12/2014 Call 2.600 1.545 1.545 0.000   0 1.545
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.445 1.445 0.000   0 1.445
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.345 1.345 0.000   0 1.345
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.245 1.245 0.000   0 1.245
GPTY97 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXV7 18/12/2014 Call 3.000 1.150 1.150 0.000   0 1.150
GPTXW7 18/12/2014 Put 3.000 0.000 0.000 0.000   1,000 0.000
GPTZ79 18/12/2014 Call 3.010 1.140 1.140 0.000   0 1.140
GPTZ89 18/12/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTXY7 18/12/2014 Call 3.100 1.050 1.050 0.000   0 1.050
GPTXZ7 18/12/2014 Put 3.100 0.000 0.000 0.000   30 0.000
GPTZA9 18/12/2014 Call 3.110 1.040 1.040 0.000   0 1.040
GPTZ99 18/12/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTY37 18/12/2014 Call 3.200 0.950 0.950 0.000   0 0.950
GPTY47 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTY17 18/12/2014 Call 3.300 0.850 0.850 0.000   0 0.850
GPTY27 18/12/2014 Put 3.300 0.000 0.000 0.000   30 0.000
GPTZB9 18/12/2014 Call 3.310 0.840 0.840 0.000   0 0.840
GPTZC9 18/12/2014 Put 3.310 0.000 0.000 0.000   0 0.000
GPTY57 18/12/2014 Call 3.400 0.750 0.750 0.000   0 0.750
GPTY67 18/12/2014 Put 3.400 0.000 0.000 0.000   700 0.000
GPTZE9 18/12/2014 Call 3.410 0.740 0.740 0.000   0 0.740
GPTZD9 18/12/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTD98 18/12/2014 Call 3.500 0.650 0.650 0.000   0 0.650
GPTDK8 18/12/2014 Put 3.500 0.000 0.000 0.000   3,150 0.000
GPTZF9 18/12/2014 Call 3.510 0.640 0.640 0.000   0 0.640
GPTZG9 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTLA8 18/12/2014 Call 3.600 0.550 0.550 0.000   1,000 0.550
GPTLB8 18/12/2014 Put 3.600 0.000 0.000 0.000   1,000 0.000
GPTZI9 18/12/2014 Call 3.610 0.540 0.540 0.000   0 0.540
GPTZH9 18/12/2014 Put 3.610 0.000 0.000 0.000   1,000 0.000
GPTV69 18/12/2014 Call 3.700 0.455 0.455 0.000   2,672 0.455
GPTV79 18/12/2014 Put 3.700 0.001 0.001 0.000   0 0.001
GPTZJ9 18/12/2014 Call 3.710 0.445 0.445 0.000   0 0.445
GPTZK9 18/12/2014 Put 3.710 0.001 0.001 0.000   0 0.001
GPTLE8 18/12/2014 Call 3.800 0.355 0.355 0.000   704 0.355
GPTLF8 18/12/2014 Put 3.800 0.002 0.002 0.000   2,334 0.002
GPTZM9 18/12/2014 Call 3.810 0.345 0.345 0.000   0 0.345
GPTZL9 18/12/2014 Put 3.810 0.002 0.002 0.000   0 0.002
GPTV29 18/12/2014 Call 3.900 0.260 0.260 0.000   1,777 0.260
GPTV39 18/12/2014 Put 3.900 0.007 0.007 0.000   0 0.007
GPTZN9 18/12/2014 Call 3.910 0.250 0.250 0.000   0 0.250
GPTZO9 18/12/2014 Put 3.910 0.008 0.008 0.000   500 0.008
GPTLC8 18/12/2014 Call 4.000 0.170 0.170 0.000   7,989 0.170
GPTLD8 18/12/2014 Put 4.000 0.020 0.020 0.000   1,300 0.020
GPTZS9 18/12/2014 Call 4.010 0.165 0.165 0.000   90 0.165
GPTZR9 18/12/2014 Put 4.010 0.020 0.020 0.000   0 0.020
GPTV49 18/12/2014 Call 4.100 0.095 0.095 0.000   584 0.095
GPTV59 18/12/2014 Put 4.100 0.050 0.050 0.000   15 0.050
GPTZT9 18/12/2014 Call 4.110 0.090 0.090 0.000   1,000 0.090
GPTZU9 18/12/2014 Put 4.110 0.055 0.055 0.000   75 0.055
GPTM48 18/12/2014 Call 4.200 0.040 0.040 0.035 32 40 0.040
GPTM58 18/12/2014 Put 4.200 0.105 0.105 0.000   0 0.105
GPTZW9 18/12/2014 Call 4.210 0.040 0.040 0.000   0 0.040
GPTZV9 18/12/2014 Put 4.210 0.110 0.110 0.000   0 0.110
GPTVU9 18/12/2014 Call 4.300 0.015 0.015 0.000   0 0.015
GPTVV9 18/12/2014 Put 4.300 0.180 0.180 0.000   0 0.180
GPTZX9 18/12/2014 Call 4.310 0.015 0.015 0.000   0 0.015
GPTZY9 18/12/2014 Put 4.310 0.185 0.185 0.000   0 0.185
GPTQD8 18/12/2014 Call 4.400 0.005 0.005 0.000   0 0.005
GPTQE8 18/12/2014 Put 4.400 0.265 0.265 0.000   0 0.265
GPTB27 18/12/2014 Call 4.410 0.004 0.004 0.000   0 0.004
GPTB17 18/12/2014 Put 4.410 0.275 0.275 0.000   0 0.275
GPTY39 18/12/2014 Call 4.500 0.001 0.001 0.000   0 0.001
GPTY49 18/12/2014 Put 4.500 0.365 0.365 0.000   0 0.365
GPTW88 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTW98 18/12/2014 Put 4.600 0.460 0.460 0.000   0 0.460
GPTEG7 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTEH7 18/12/2014 Put 4.700 0.560 0.560 0.000   0 0.560
GPTBQ9 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBR9 18/12/2014 Put 4.800 0.660 0.660 0.000   0 0.660
GPTMZ7 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.000
GPTN17 18/12/2014 Put 4.900 0.760 0.760 0.000   0 0.760
GPTFJ9 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFK9 18/12/2014 Put 5.000 0.865 0.865 0.000   0 0.865
GPTJB7 29/01/2015 Call 0.010 4.040 4.040 0.000   0 4.040
GPTKK7 29/01/2015 Call 3.100 1.050 1.050 0.000   0 1.050
GPTKL7 29/01/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTKG7 29/01/2015 Call 3.200 0.950 0.950 0.000   0 0.950
GPTKH7 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTJC7 29/01/2015 Call 3.300 0.850 0.850 0.000   0 0.850
GPTJD7 29/01/2015 Put 3.300 0.001 0.001 0.000   0 0.001
GPTIU7 29/01/2015 Call 3.400 0.750 0.750 0.000   0 0.750
GPTIV7 29/01/2015 Put 3.400 0.002 0.002 0.000   0 0.002
GPTIG7 29/01/2015 Call 3.500 0.650 0.650 0.000   0 0.650
GPTIH7 29/01/2015 Put 3.500 0.005 0.005 0.000   0 0.005
GPTJ77 29/01/2015 Call 3.600 0.550 0.550 0.000   0 0.550
GPTJ87 29/01/2015 Put 3.600 0.010 0.010 0.000   0 0.010
GPTIQ7 29/01/2015 Call 3.700 0.455 0.455 0.000   0 0.455
GPTIR7 29/01/2015 Put 3.700 0.015 0.015 0.000   0 0.015
GPTIY7 29/01/2015 Call 3.800 0.355 0.355 0.000   0 0.355
GPTIZ7 29/01/2015 Put 3.800 0.030 0.030 0.000   0 0.030
GPTII7 29/01/2015 Call 3.900 0.260 0.260 0.000   0 0.260
GPTIJ7 29/01/2015 Put 3.900 0.045 0.045 0.000   0 0.045
GPTJ17 29/01/2015 Call 4.000 0.170 0.170 0.000   0 0.170
GPTJ27 29/01/2015 Put 4.000 0.080 0.080 0.000   5,000 0.080
GPTLT7 29/01/2015 Call 4.010 0.115 0.115 0.000   3,330 0.115
GPTLS7 29/01/2015 Put 4.010 0.080 0.080 0.000   0 0.080
GPTIO7 29/01/2015 Call 4.100 0.100 0.100 0.000   5,000 0.100
GPTIP7 29/01/2015 Put 4.100 0.125 0.125 0.000   0 0.125
GPTLU7 29/01/2015 Call 4.110 0.065 0.065 0.000   0 0.065
GPTLW7 29/01/2015 Put 4.110 0.130 0.130 0.000   0 0.130
GPTJ57 29/01/2015 Call 4.200 0.050 0.050 0.000   0 0.050
GPTJ67 29/01/2015 Put 4.200 0.195 0.195 0.000   300 0.195
GPTIS7 29/01/2015 Call 4.300 0.025 0.025 0.000   0 0.025
GPTIT7 29/01/2015 Put 4.300 0.275 0.275 0.000   0 0.275
GPTJ97 29/01/2015 Call 4.400 0.015 0.015 0.000   0 0.015
GPTJA7 29/01/2015 Put 4.400 0.365 0.365 0.000   0 0.365
GPTIM7 29/01/2015 Call 4.500 0.008 0.008 0.000   0 0.008
GPTIN7 29/01/2015 Put 4.500 0.465 0.465 0.000   0 0.465
GPTJ37 29/01/2015 Call 4.600 0.005 0.005 0.000   0 0.005
GPTJ47 29/01/2015 Put 4.600 0.560 0.560 0.000   0 0.560
GPTIK7 29/01/2015 Call 4.700 0.003 0.003 0.000   0 0.003
GPTIL7 29/01/2015 Put 4.700 0.660 0.660 0.000   0 0.660
GPTIW7 29/01/2015 Call 4.800 0.001 0.001 0.000   0 0.001
GPTIX7 29/01/2015 Put 4.800 0.760 0.760 0.000   0 0.760
GPTN27 29/01/2015 Call 4.900 0.001 0.001 0.000   0 0.001
GPTN37 29/01/2015 Put 4.900 0.860 0.860 0.000   0 0.860
GPTKD7 26/02/2015 Call 0.010 4.045 4.045 0.000   0 4.045
GPTKM7 26/02/2015 Call 3.100 1.050 1.050 0.000   0 1.050
GPTKN7 26/02/2015 Put 3.100 0.001 0.001 0.000   0 0.001
GPTKI7 26/02/2015 Call 3.200 0.950 0.950 0.000   0 0.950
GPTKJ7 26/02/2015 Put 3.200 0.002 0.002 0.000   0 0.002
GPTK57 26/02/2015 Call 3.300 0.850 0.850 0.000   0 0.850
GPTK67 26/02/2015 Put 3.300 0.003 0.003 0.000   0 0.003
GPTJU7 26/02/2015 Call 3.400 0.750 0.750 0.000   0 0.750
GPTJV7 26/02/2015 Put 3.400 0.007 0.007 0.000   0 0.007
GPTK17 26/02/2015 Call 3.500 0.650 0.650 0.000   0 0.650
GPTK27 26/02/2015 Put 3.500 0.010 0.010 0.000   0 0.010
GPTJQ7 26/02/2015 Call 3.600 0.550 0.550 0.000   0 0.550
GPTJR7 26/02/2015 Put 3.600 0.020 0.020 0.000   0 0.020
GPTJY7 26/02/2015 Call 3.700 0.455 0.455 0.000   0 0.455
GPTJZ7 26/02/2015 Put 3.700 0.025 0.025 0.000   100 0.025
GPTJK7 26/02/2015 Call 3.800 0.355 0.355 0.000   0 0.355
GPTJL7 26/02/2015 Put 3.800 0.040 0.040 0.000   0 0.040
GPTKB7 26/02/2015 Call 3.900 0.265 0.265 0.000   0 0.265
GPTKC7 26/02/2015 Put 3.900 0.060 0.060 0.000   0 0.060
GPTJM7 26/02/2015 Call 4.000 0.180 0.180 0.000   0 0.180
GPTJN7 26/02/2015 Put 4.000 0.095 0.095 0.000   0 0.095
GPTK37 26/02/2015 Call 4.100 0.110 0.110 0.000   100 0.110
GPTK47 26/02/2015 Put 4.100 0.145 0.145 0.115 500 500 0.145
GPTJS7 26/02/2015 Call 4.200 0.065 0.065 0.000   0 0.065
GPTJT7 26/02/2015 Put 4.200 0.205 0.205 0.000   0 0.205
GPTK97 26/02/2015 Call 4.300 0.035 0.035 0.000   0 0.035
GPTKA7 26/02/2015 Put 4.300 0.285 0.285 0.000   0 0.285
GPTJW7 26/02/2015 Call 4.400 0.025 0.025 0.000   0 0.025
GPTJX7 26/02/2015 Put 4.400 0.370 0.370 0.000   0 0.370
GPTK77 26/02/2015 Call 4.500 0.015 0.015 0.000   0 0.015
GPTK87 26/02/2015 Put 4.500 0.465 0.465 0.000   0 0.465
GPTJO7 26/02/2015 Call 4.600 0.010 0.010 0.000   0 0.010
GPTJP7 26/02/2015 Put 4.600 0.560 0.560 0.000   0 0.560
GPTJI7 26/02/2015 Call 4.700 0.007 0.007 0.000   0 0.007
GPTJJ7 26/02/2015 Put 4.700 0.660 0.660 0.000   0 0.660
GPTKE7 26/02/2015 Call 4.800 0.004 0.004 0.000   0 0.004
GPTKF7 26/02/2015 Put 4.800 0.760 0.760 0.000   0 0.760
GPTN47 26/02/2015 Call 4.900 0.002 0.002 0.000   0 0.002
GPTN57 26/02/2015 Put 4.900 0.860 0.860 0.000   0 0.860
GPTBP7 26/03/2015 Call 0.010 4.055 4.055 0.000   0 4.055
GPTPT9 26/03/2015 Call 2.600 1.550 1.550 0.000   0 1.550
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.350 1.350 0.000   0 1.350
GPTKL9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTBG7 26/03/2015 Call 2.900 1.250 1.250 0.000   0 1.250
GPTBH7 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.000
GPTD59 26/03/2015 Call 3.000 1.150 1.150 0.000   0 1.150
GPTD69 26/03/2015 Put 3.000 0.001 0.001 0.000   0 0.001
GPTB57 26/03/2015 Call 3.100 1.050 1.050 0.000   0 1.050
GPTB67 26/03/2015 Put 3.100 0.002 0.002 0.000   0 0.002
GPTCY9 26/03/2015 Call 3.200 0.950 0.950 0.000   0 0.950
GPTCZ9 26/03/2015 Put 3.200 0.004 0.004 0.000   0 0.004
GPTDM7 26/03/2015 Call 3.210 0.885 0.885 0.000   4,700 0.885
GPTDN7 26/03/2015 Put 3.210 0.004 0.004 0.000   0 0.004
GPTB37 26/03/2015 Call 3.300 0.850 0.850 0.000   0 0.850
GPTB47 26/03/2015 Put 3.300 0.007 0.007 0.000   0 0.007
GPTDP7 26/03/2015 Call 3.310 0.785 0.785 0.000   0 0.785
GPTDO7 26/03/2015 Put 3.310 0.007 0.007 0.000   0 0.007
GPTCW9 26/03/2015 Call 3.400 0.750 0.750 0.000   0 0.750
GPTCX9 26/03/2015 Put 3.400 0.010 0.010 0.000   0 0.010
GPTDQ7 26/03/2015 Call 3.410 0.685 0.685 0.000   2,000 0.685
GPTDR7 26/03/2015 Put 3.410 0.010 0.010 0.000   0 0.010
GPTB77 26/03/2015 Call 3.500 0.650 0.650 0.000   0 0.650
GPTB87 26/03/2015 Put 3.500 0.015 0.015 0.000   0 0.015
GPTDT7 26/03/2015 Call 3.510 0.585 0.585 0.000   2,600 0.585
GPTDS7 26/03/2015 Put 3.510 0.015 0.015 0.000   0 0.015
GPTD19 26/03/2015 Call 3.600 0.550 0.550 0.000   0 0.550
GPTD29 26/03/2015 Put 3.600 0.025 0.025 0.000   200 0.025
GPTDU7 26/03/2015 Call 3.610 0.490 0.490 0.000   0 0.490
GPTDV7 26/03/2015 Put 3.610 0.025 0.025 0.000   0 0.025
GPTBI7 26/03/2015 Call 3.700 0.455 0.455 0.000   0 0.455
GPTBJ7 26/03/2015 Put 3.700 0.035 0.035 0.000   0 0.035
GPTD39 26/03/2015 Call 3.800 0.355 0.355 0.000   1,259 0.355
GPTD49 26/03/2015 Put 3.800 0.050 0.050 0.000   1,300 0.050
GPTB97 26/03/2015 Call 3.900 0.260 0.260 0.000   140 0.260
GPTBF7 26/03/2015 Put 3.900 0.075 0.075 0.000   2,000 0.075
GPTD79 26/03/2015 Call 4.000 0.180 0.180 0.000   1,055 0.180
GPTD89 26/03/2015 Put 4.000 0.110 0.110 0.000   0 0.110
GPTC27 26/03/2015 Call 4.010 0.155 0.155 0.000   1,000 0.155
GPTC17 26/03/2015 Put 4.010 0.115 0.115 0.000   0 0.115
GPTBK7 26/03/2015 Call 4.100 0.115 0.115 0.000   400 0.115
GPTBL7 26/03/2015 Put 4.100 0.160 0.160 0.000   0 0.160
GPTBQ7 26/03/2015 Call 4.110 0.105 0.105 0.000   150 0.105
GPTBR7 26/03/2015 Put 4.110 0.160 0.160 0.000   0 0.160
GPTDL9 26/03/2015 Call 4.200 0.075 0.075 0.000   0 0.075
GPTDM9 26/03/2015 Put 4.200 0.220 0.220 0.000   0 0.220
GPTBT7 26/03/2015 Call 4.210 0.070 0.070 0.000   0 0.070
GPTBS7 26/03/2015 Put 4.210 0.220 0.220 0.000   0 0.220
GPTBM7 26/03/2015 Call 4.300 0.050 0.050 0.000   0 0.050
GPTBO7 26/03/2015 Put 4.300 0.295 0.295 0.000   0 0.295
GPTBU7 26/03/2015 Call 4.310 0.045 0.045 0.000   0 0.045
GPTBV7 26/03/2015 Put 4.310 0.290 0.290 0.000   0 0.290
GPTDN9 26/03/2015 Call 4.400 0.035 0.035 0.000   0 0.035
GPTDO9 26/03/2015 Put 4.400 0.380 0.380 0.000   0 0.380
GPTBX7 26/03/2015 Call 4.410 0.030 0.030 0.000   0 0.030
GPTBW7 26/03/2015 Put 4.410 0.375 0.375 0.000   0 0.375
GPTC37 26/03/2015 Call 4.500 0.025 0.025 0.000   0 0.025
GPTC47 26/03/2015 Put 4.500 0.470 0.470 0.000   0 0.470
GPTBY7 26/03/2015 Call 4.510 0.020 0.020 0.000   0 0.020
GPTBZ7 26/03/2015 Put 4.510 0.460 0.460 0.000   0 0.460
GPTD99 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTDK9 26/03/2015 Put 4.600 0.565 0.565 0.000   0 0.565
GPTEI7 26/03/2015 Call 4.700 0.010 0.010 0.000   0 0.010
GPTEJ7 26/03/2015 Put 4.700 0.660 0.660 0.000   0 0.660
GPTDR9 26/03/2015 Call 4.800 0.008 0.008 0.000   0 0.008
GPTDS9 26/03/2015 Put 4.800 0.760 0.760 0.000   0 0.760
GPTN67 26/03/2015 Call 4.900 0.005 0.005 0.000   0 0.005
GPTN77 26/03/2015 Put 4.900 0.860 0.860 0.000   0 0.860
GPTFL9 26/03/2015 Call 5.000 0.003 0.003 0.000   0 0.003
GPTFM9 26/03/2015 Put 5.000 0.960 0.960 0.000   0 0.960
GPTMS7 23/04/2015 Call 0.010 4.065 4.065 0.000   0 4.065
GPTLX7 23/04/2015 Call 3.300 0.850 0.850 0.000   0 0.850
GPTLY7 23/04/2015 Put 3.300 0.004 0.004 0.000   0 0.004
GPTLZ7 23/04/2015 Call 3.400 0.750 0.750 0.000   0 0.750
GPTM17 23/04/2015 Put 3.400 0.007 0.007 0.000   0 0.007
GPTM27 23/04/2015 Call 3.500 0.650 0.650 0.000   0 0.650
GPTM37 23/04/2015 Put 3.500 0.015 0.015 0.000   0 0.015
GPTM47 23/04/2015 Call 3.600 0.550 0.550 0.000   0 0.550
GPTM57 23/04/2015 Put 3.600 0.025 0.025 0.000   0 0.025
GPTM67 23/04/2015 Call 3.700 0.450 0.450 0.000   0 0.450
GPTM77 23/04/2015 Put 3.700 0.035 0.035 0.000   0 0.035
GPTM87 23/04/2015 Call 3.800 0.355 0.355 0.000   0 0.355
GPTM97 23/04/2015 Put 3.800 0.055 0.055 0.000   0 0.055
GPTMA7 23/04/2015 Call 3.900 0.270 0.270 0.000   0 0.270
GPTMB7 23/04/2015 Put 3.900 0.080 0.080 0.000   0 0.080
GPTMC7 23/04/2015 Call 4.000 0.195 0.195 0.000   0 0.195
GPTMD7 23/04/2015 Put 4.000 0.110 0.110 0.000   0 0.110
GPTME7 23/04/2015 Call 4.100 0.135 0.135 0.000   0 0.135
GPTMF7 23/04/2015 Put 4.100 0.155 0.155 0.000   0 0.155
GPTMG7 23/04/2015 Call 4.200 0.090 0.090 0.000   0 0.090
GPTMH7 23/04/2015 Put 4.200 0.210 0.210 0.000   0 0.210
GPTMI7 23/04/2015 Call 4.300 0.060 0.060 0.000   0 0.060
GPTMJ7 23/04/2015 Put 4.300 0.280 0.280 0.000   0 0.280
GPTMK7 23/04/2015 Call 4.400 0.035 0.035 0.000   0 0.035
GPTML7 23/04/2015 Put 4.400 0.365 0.365 0.000   0 0.365
GPTMM7 23/04/2015 Call 4.500 0.025 0.025 0.000   0 0.025
GPTMN7 23/04/2015 Put 4.500 0.460 0.460 0.000   0 0.460
GPTMO7 23/04/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTMP7 23/04/2015 Put 4.600 0.560 0.560 0.000   0 0.560
GPTMQ7 23/04/2015 Call 4.700 0.009 0.009 0.000   0 0.009
GPTMR7 23/04/2015 Put 4.700 0.660 0.660 0.000   0 0.660
GPTMT7 23/04/2015 Call 4.800 0.006 0.006 0.000   0 0.006
GPTMU7 23/04/2015 Put 4.800 0.760 0.760 0.000   0 0.760
GPTN87 23/04/2015 Call 4.900 0.003 0.003 0.000   0 0.003
GPTN97 23/04/2015 Put 4.900 0.860 0.860 0.000   0 0.860
GPTPX7 28/05/2015 Call 0.010 4.075 4.075 0.000   0 4.075
GPTPY7 28/05/2015 Call 3.400            
GPTPZ7 28/05/2015 Put 3.400            
GPTPV7 28/05/2015 Call 3.500 0.650 0.650 0.000   0 0.650
GPTPW7 28/05/2015 Put 3.500 0.030 0.030 0.000   0 0.030
GPTP37 28/05/2015 Call 3.600 0.550 0.550 0.000   0 0.550
GPTP47 28/05/2015 Put 3.600 0.040 0.040 0.000   0 0.040
GPTPT7 28/05/2015 Call 3.700 0.455 0.455 0.000   0 0.455
GPTPU7 28/05/2015 Put 3.700 0.050 0.050 0.000   0 0.050
GPTNS7 28/05/2015 Call 3.800 0.365 0.365 0.000   0 0.365
GPTNT7 28/05/2015 Put 3.800 0.070 0.070 0.000   0 0.070
GPTP97 28/05/2015 Call 3.900 0.285 0.285 0.000   0 0.285
GPTPK7 28/05/2015 Put 3.900 0.100 0.100 0.000   0 0.100
GPTNW7 28/05/2015 Call 4.000 0.215 0.215 0.000   0 0.215
GPTNX7 28/05/2015 Put 4.000 0.140 0.140 0.000   0 0.140
GPTPP7 28/05/2015 Call 4.100 0.165 0.165 0.000   0 0.165
GPTPQ7 28/05/2015 Put 4.100 0.185 0.185 0.000   0 0.185
GPTP17 28/05/2015 Call 4.200 0.120 0.120 0.000   0 0.120
GPTP27 28/05/2015 Put 4.200 0.245 0.245 0.000   0 0.245
GPTPL7 28/05/2015 Call 4.300 0.085 0.085 0.000   0 0.085
GPTPM7 28/05/2015 Put 4.300 0.310 0.310 0.000   0 0.310
GPTP77 28/05/2015 Call 4.400 0.060 0.060 0.000   0 0.060
GPTP87 28/05/2015 Put 4.400 0.390 0.390 0.000   0 0.390
GPTPR7 28/05/2015 Call 4.500 0.040 0.040 0.000   0 0.040
GPTPS7 28/05/2015 Put 4.500 0.475 0.475 0.000   0 0.475
GPTNU7 28/05/2015 Call 4.600 0.030 0.030 0.000   0 0.030
GPTNV7 28/05/2015 Put 4.600 0.565 0.565 0.000   0 0.565
GPTPN7 28/05/2015 Call 4.700 0.020 0.020 0.000   0 0.020
GPTPO7 28/05/2015 Put 4.700 0.660 0.660 0.000   0 0.660
GPTP57 28/05/2015 Call 4.800 0.010 0.010 0.000   0 0.010
GPTP67 28/05/2015 Put 4.800 0.760 0.760 0.000   0 0.760
GPTNY7 28/05/2015 Call 4.900 0.007 0.007 0.000   0 0.007
GPTNZ7 28/05/2015 Put 4.900 0.860 0.860 0.000   0 0.860
GPTMS8 25/06/2015 Call 0.010 4.085 4.085 0.000   0 4.085
GPTMC8 25/06/2015 Call 2.400 1.745 1.745 0.000   0 1.745
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.545 1.545 0.000   0 1.545
GPTMR8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTMO8 25/06/2015 Call 2.800 1.345 1.345 0.000   0 1.345
GPTMP8 25/06/2015 Put 2.800 0.001 0.001 0.000   0 0.001
GPTMK8 25/06/2015 Call 3.000 1.145 1.145 0.000   0 1.145
GPTML8 25/06/2015 Put 3.000 0.004 0.004 0.000   0 0.004
GPTI17 25/06/2015 Call 3.100 1.045 1.045 0.000   0 1.045
GPTI27 25/06/2015 Put 3.100 0.007 0.007 0.000   0 0.007
GPTMA8 25/06/2015 Call 3.200 0.945 0.945 0.000   0 0.945
GPTMB8 25/06/2015 Put 3.200 0.010 0.010 0.000   0 0.010
GPTFP7 25/06/2015 Call 3.300 0.850 0.850 0.000   0 0.850
GPTFQ7 25/06/2015 Put 3.300 0.020 0.020 0.000   0 0.020
GPTME8 25/06/2015 Call 3.400 0.750 0.750 0.000   0 0.750
GPTMF8 25/06/2015 Put 3.400 0.025 0.025 0.000   0 0.025
GPTFT7 25/06/2015 Call 3.500 0.650 0.650 0.000   0 0.650
GPTFU7 25/06/2015 Put 3.500 0.040 0.040 0.000   0 0.040
GPTMG8 25/06/2015 Call 3.600 0.550 0.550 0.000   0 0.550
GPTMH8 25/06/2015 Put 3.600 0.055 0.055 0.000   1,000 0.055
GPTFR7 25/06/2015 Call 3.700 0.460 0.460 0.000   0 0.460
GPTFS7 25/06/2015 Put 3.700 0.075 0.075 0.000   850 0.075
GPTMI8 25/06/2015 Call 3.800 0.370 0.370 0.000   0 0.370
GPTMJ8 25/06/2015 Put 3.800 0.100 0.100 0.000   300 0.100
GPTFV7 25/06/2015 Call 3.900 0.290 0.290 0.000   300 0.290
GPTFW7 25/06/2015 Put 3.900 0.130 0.130 0.000   550 0.130
GPTMM8 25/06/2015 Call 4.000 0.220 0.220 0.000   300 0.220
GPTMN8 25/06/2015 Put 4.000 0.175 0.175 0.000   300 0.175
GPTG27 25/06/2015 Call 4.100 0.165 0.165 0.000   4,500 0.165
GPTG37 25/06/2015 Put 4.100 0.225 0.225 0.000   0 0.225
GPTMT8 25/06/2015 Call 4.200 0.120 0.120 0.000   0 0.120
GPTMU8 25/06/2015 Put 4.200 0.285 0.285 0.000   300 0.285
GPTFX7 25/06/2015 Call 4.300 0.085 0.085 0.000   0 0.085
GPTFY7 25/06/2015 Put 4.300 0.355 0.355 0.000   300 0.355
GPTQF8 25/06/2015 Call 4.400 0.060 0.060 0.000   0 0.060
GPTQG8 25/06/2015 Put 4.400 0.430 0.430 0.000   0 0.430
GPTFZ7 25/06/2015 Call 4.500 0.040 0.040 0.000   0 0.040
GPTG17 25/06/2015 Put 4.500 0.515 0.515 0.000   0 0.515
GPTWA8 25/06/2015 Call 4.600 0.030 0.030 0.000   0 0.030
GPTWB8 25/06/2015 Put 4.600 0.600 0.600 0.000   0 0.600
GPTGW7 25/06/2015 Call 4.700 0.020 0.020 0.000   0 0.020
GPTGX7 25/06/2015 Put 4.700 0.695 0.695 0.000   0 0.695
GPTBS9 25/06/2015 Call 4.800 0.015 0.015 0.000   0 0.015
GPTBT9 25/06/2015 Put 4.800 0.790 0.790 0.000   0 0.790
GPTNK7 25/06/2015 Call 4.900 0.010 0.010 0.000   0 0.010
GPTNL7 25/06/2015 Put 4.900 0.885 0.885 0.000   0 0.885
GPTFN9 25/06/2015 Call 5.000 0.008 0.008 0.000   0 0.008
GPTFO9 25/06/2015 Put 5.000 0.985 0.985 0.000   0 0.985
GPTLL7 24/09/2015 Call 0.010 3.995 3.995 0.000   0 3.995
GPTPV9 24/09/2015 Call 2.600 1.545 1.545 0.000   0 1.545
GPTPW9 24/09/2015 Put 2.600 0.003 0.003 0.000   0 0.003
GPTP19 24/09/2015 Call 2.800 1.345 1.345 0.000   0 1.345
GPTP29 24/09/2015 Put 2.800 0.008 0.008 0.000   0 0.008
GPTP79 24/09/2015 Call 3.000 1.145 1.145 0.000   0 1.145
GPTP89 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTLQ7 24/09/2015 Call 3.100 1.045 1.045 0.000   0 1.045
GPTLR7 24/09/2015 Put 3.100 0.025 0.025 0.000   0 0.025
GPTP99 24/09/2015 Call 3.200 0.945 0.945 0.000   0 0.945
GPTPK9 24/09/2015 Put 3.200 0.030 0.030 0.000   0 0.030
GPTKO7 24/09/2015 Call 3.300 0.850 0.850 0.000   0 0.850
GPTKP7 24/09/2015 Put 3.300 0.040 0.040 0.000   0 0.040
GPTPN9 24/09/2015 Call 3.400 0.750 0.750 0.000   0 0.750
GPTPO9 24/09/2015 Put 3.400 0.050 0.050 0.000   0 0.050
GPTKS7 24/09/2015 Call 3.500 0.650 0.650 0.000   0 0.650
GPTKT7 24/09/2015 Put 3.500 0.060 0.060 0.000   0 0.060
GPTPL9 24/09/2015 Call 3.600 0.555 0.555 0.000   0 0.555
GPTPM9 24/09/2015 Put 3.600 0.075 0.075 0.000   0 0.075
GPTKQ7 24/09/2015 Call 3.700 0.460 0.460 0.000   0 0.460
GPTKR7 24/09/2015 Put 3.700 0.100 0.100 0.000   300 0.100
GPTP39 24/09/2015 Call 3.800 0.380 0.380 0.000   0 0.380
GPTP49 24/09/2015 Put 3.800 0.125 0.125 0.000   0 0.125
GPTKU7 24/09/2015 Call 3.900 0.305 0.305 0.000   0 0.305
GPTKV7 24/09/2015 Put 3.900 0.160 0.160 0.000   0 0.160
GPTP59 24/09/2015 Call 4.000 0.240 0.240 0.000   1,000 0.240
GPTP69 24/09/2015 Put 4.000 0.205 0.205 0.000   0 0.205
GPTL17 24/09/2015 Call 4.100 0.190 0.190 0.000   4,100 0.190
GPTL27 24/09/2015 Put 4.100 0.255 0.255 0.000   0 0.255
GPTNO7 24/09/2015 Call 4.110 0.165 0.165 0.000   0 0.165
GPTNP7 24/09/2015 Put 4.110 0.250 0.250 0.000   0 0.250
GPTPP9 24/09/2015 Call 4.200 0.145 0.145 0.000   2,300 0.145
GPTPQ9 24/09/2015 Put 4.200 0.310 0.310 0.000   0 0.310
GPTNR7 24/09/2015 Call 4.210 0.130 0.130 0.000   600 0.130
GPTNQ7 24/09/2015 Put 4.210 0.305 0.305 0.000   0 0.305
GPTKW7 24/09/2015 Call 4.300 0.110 0.110 0.000   0 0.110
GPTKX7 24/09/2015 Put 4.300 0.380 0.380 0.000   0 0.380
GPTPR9 24/09/2015 Call 4.400 0.080 0.080 0.000   0 0.080
GPTPS9 24/09/2015 Put 4.400 0.455 0.455 0.000   0 0.455
GPTKY7 24/09/2015 Call 4.500 0.055 0.055 0.000   0 0.055
GPTKZ7 24/09/2015 Put 4.500 0.535 0.535 0.000   0 0.535
GPTQ49 24/09/2015 Call 4.600 0.040 0.040 0.000   0 0.040
GPTQ59 24/09/2015 Put 4.600 0.625 0.625 0.000   0 0.625
GPTLM7 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
GPTLN7 24/09/2015 Put 4.700 0.715 0.715 0.000   0 0.715
GPTDW7 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTDX7 24/09/2015 Put 4.800 0.810 0.810 0.000   0 0.810
GPTNM7 24/09/2015 Call 4.900 0.025 0.025 0.000   0 0.025
GPTNN7 24/09/2015 Put 4.900 0.905 0.905 0.000   0 0.905
GPTJE7 24/09/2015 Call 5.000 0.020 0.020 0.000   0 0.020
GPTJF7 24/09/2015 Put 5.000 1.005 1.005 0.000   0 1.005
GPTI37 17/12/2015 Call 3.000 1.145 1.145 0.000   0 1.145
GPTI47 17/12/2015 Put 3.000 0.025 0.025 0.000   0 0.025
GPTGQ7 17/12/2015 Call 3.200 0.945 0.945 0.000   0 0.945
GPTGR7 17/12/2015 Put 3.200 0.040 0.040 0.000   0 0.040
GPTGO7 17/12/2015 Call 3.400 0.750 0.750 0.000   0 0.750
GPTGP7 17/12/2015 Put 3.400 0.060 0.060 0.000   0 0.060
GPTGM7 17/12/2015 Call 3.600 0.560 0.560 0.000   0 0.560
GPTGN7 17/12/2015 Put 3.600 0.095 0.095 0.000   0 0.095
GPTG47 17/12/2015 Call 3.800 0.395 0.395 0.000   0 0.395
GPTG57 17/12/2015 Put 3.800 0.145 0.145 0.000   0 0.145
GPTG67 17/12/2015 Call 4.000 0.265 0.265 0.000   0 0.265
GPTG77 17/12/2015 Put 4.000 0.225 0.225 0.000   0 0.225
GPTGU7 17/12/2015 Call 4.200 0.170 0.170 0.000   0 0.170
GPTGV7 17/12/2015 Put 4.200 0.325 0.325 0.000   0 0.325
GPTGS7 17/12/2015 Call 4.400 0.100 0.100 0.000   0 0.100
GPTGT7 17/12/2015 Put 4.400 0.460 0.460 0.000   0 0.460
GPTG87 17/12/2015 Call 4.600 0.055 0.055 0.000   0 0.055
GPTG97 17/12/2015 Put 4.600 0.625 0.625 0.000   0 0.625
GPTGK7 17/12/2015 Call 4.800 0.030 0.030 0.000   0 0.030
GPTGL7 17/12/2015 Put 4.800 0.810 0.810 0.000   0 0.810
GPTJG7 17/12/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTJH7 17/12/2015 Put 5.000 1.005 1.005 0.000   0 1.005
GPTLB7 23/03/2016 Call 3.000 1.145 1.145 0.000   0 1.145
GPTLC7 23/03/2016 Put 3.000 0.008 0.008 0.000   0 0.008
GPTL57 23/03/2016 Call 3.200 0.945 0.945 0.000   0 0.945
GPTL67 23/03/2016 Put 3.200 0.020 0.020 0.000   0 0.020
GPTL37 23/03/2016 Call 3.400 0.745 0.745 0.000   0 0.745
GPTL47 23/03/2016 Put 3.400 0.050 0.050 0.000   0 0.050
GPTLH7 23/03/2016 Call 3.600 0.550 0.550 0.000   0 0.550
GPTLI7 23/03/2016 Put 3.600 0.100 0.100 0.000   0 0.100
GPTLJ7 23/03/2016 Call 3.800 0.370 0.370 0.000   0 0.370
GPTLK7 23/03/2016 Put 3.800 0.170 0.170 0.000   0 0.170
GPTL97 23/03/2016 Call 4.000 0.245 0.245 0.000   0 0.245
GPTLA7 23/03/2016 Put 4.000 0.270 0.270 0.000   0 0.270
GPTLD7 23/03/2016 Call 4.200 0.160 0.160 0.000   0 0.160
GPTLE7 23/03/2016 Put 4.200 0.395 0.395 0.000   0 0.395
GPTLF7 23/03/2016 Call 4.400 0.100 0.100 0.000   0 0.100
GPTLG7 23/03/2016 Put 4.400 0.540 0.540 0.000   0 0.540
GPTL77 23/03/2016 Call 4.600 0.060 0.060 0.000   0 0.060
GPTL87 23/03/2016 Put 4.600 0.700 0.700 0.000   0 0.700
GPTLO7 23/03/2016 Call 4.800 0.035 0.035 0.000   0 0.035
GPTLP7 23/03/2016 Put 4.800 0.875 0.875 0.000   0 0.875
GPTMV7 23/03/2016 Call 5.000 0.020 0.020 0.000   0 0.020
GPTMW7 23/03/2016 Put 5.000 1.055 1.055 0.000   0 1.055

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.