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 4.340 Down -0.050 4.310 4.340 4.360 4.370 4.270 5,098,743 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
GPTTC7 30/07/2015 Call 0.010 4.335 4.335 0.000   0 4.335
GPTB28 30/07/2015 Call 3.600 0.750 0.750 0.000   0 0.750
GPTB38 30/07/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTYH7 30/07/2015 Call 3.700 0.655 0.655 0.000   0 0.655
GPTYI7 30/07/2015 Put 3.700 0.000 0.000 0.000   0 0.000
GPTSH7 30/07/2015 Call 3.800 0.555 0.555 0.000   0 0.555
GPTSI7 30/07/2015 Put 3.800 0.001 0.001 0.000   0 0.001
GPTSX7 30/07/2015 Call 3.900 0.465 0.465 0.000   0 0.465
GPTSY7 30/07/2015 Put 3.900 0.004 0.004 0.000   50 0.004
GPTSL7 30/07/2015 Call 4.000 0.370 0.370 0.000   0 0.370
GPTSM7 30/07/2015 Put 4.000 0.010 0.010 0.000   0 0.010
GPTT47 30/07/2015 Call 4.100 0.285 0.285 0.000   0 0.285
GPTT57 30/07/2015 Put 4.100 0.025 0.025 0.035 1,095 3,355 0.025
GPTSN7 30/07/2015 Call 4.200 0.205 0.205 0.000   0 0.205
GPTSO7 30/07/2015 Put 4.200 0.050 0.050 0.000   210 0.050
GPTSZ7 30/07/2015 Call 4.300 0.140 0.140 0.000   0 0.140
GPTT17 30/07/2015 Put 4.300 0.090 0.090 0.000   100 0.090
GPTSJ7 30/07/2015 Call 4.400 0.085 0.085 0.000   0 0.085
GPTSK7 30/07/2015 Put 4.400 0.140 0.140 0.000   0 0.140
GPTT87 30/07/2015 Call 4.500 0.050 0.050 0.000   0 0.050
GPTT97 30/07/2015 Put 4.500 0.205 0.205 0.000   0 0.205
GPTSR7 30/07/2015 Call 4.600 0.030 0.030 0.000   94 0.030
GPTSS7 30/07/2015 Put 4.600 0.285 0.285 0.000   0 0.285
GPTT67 30/07/2015 Call 4.700 0.015 0.015 0.000   12 0.015
GPTT77 30/07/2015 Put 4.700 0.370 0.370 0.000   1,700 0.370
GPTST7 30/07/2015 Call 4.800 0.006 0.006 0.000   0 0.006
GPTSU7 30/07/2015 Put 4.800 0.465 0.465 0.000   300 0.465
GPTTA7 30/07/2015 Call 4.900 0.003 0.003 0.000   0 0.003
GPTTB7 30/07/2015 Put 4.900 0.560 0.560 0.000   0 0.560
GPTSP7 30/07/2015 Call 5.000 0.001 0.001 0.000   0 0.001
GPTSQ7 30/07/2015 Put 5.000 0.660 0.660 0.000   0 0.660
GPTSV7 30/07/2015 Call 5.250 0.000 0.000 0.000   653 0.000
GPTSW7 30/07/2015 Put 5.250 0.910 0.910 0.000   0 0.910
GPTT27 30/07/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTT37 30/07/2015 Put 5.500 1.160 1.160 0.000   0 1.160
GPTTN7 30/07/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTO7 30/07/2015 Put 5.750 1.410 1.410 0.000   0 1.410
GPTU47 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU57 30/07/2015 Put 6.000 1.660 1.660 0.000   0 1.660
GPTUY7 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUZ7 30/07/2015 Put 6.250 1.910 1.910 0.000   0 1.910
GPTV17 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTV27 30/07/2015 Put 6.500 2.160 2.160 0.000   0 2.160
GPTW67 27/08/2015 Call 0.010 4.345 4.345 0.000   0 4.345
GPTB48 27/08/2015 Call 3.600 0.765 0.765 0.000   0 0.765
GPTB58 27/08/2015 Put 3.600 0.003 0.003 0.000   0 0.003
GPTYJ7 27/08/2015 Call 3.700 0.670 0.670 0.000   0 0.670
GPTYK7 27/08/2015 Put 3.700 0.006 0.006 0.000   0 0.006
GPTXD7 27/08/2015 Call 3.800 0.575 0.575 0.000   0 0.575
GPTXF7 27/08/2015 Put 3.800 0.010 0.010 0.000   0 0.010
GPTW97 27/08/2015 Call 3.900 0.485 0.485 0.000   0 0.485
GPTWA7 27/08/2015 Put 3.900 0.020 0.020 0.000   0 0.020
GPTVR7 27/08/2015 Call 4.000 0.400 0.400 0.000   0 0.400
GPTVS7 27/08/2015 Put 4.000 0.035 0.035 0.000   0 0.035
GPTVJ7 27/08/2015 Call 4.100 0.320 0.320 0.000   0 0.320
GPTVK7 27/08/2015 Put 4.100 0.055 0.055 0.000   0 0.055
GPTVX7 27/08/2015 Call 4.200 0.245 0.245 0.000   0 0.245
GPTVY7 27/08/2015 Put 4.200 0.085 0.085 0.000   100 0.085
GPTVH7 27/08/2015 Call 4.300 0.185 0.185 0.000   0 0.185
GPTVI7 27/08/2015 Put 4.300 0.125 0.125 0.000   200 0.125
GPTVV7 27/08/2015 Call 4.400 0.135 0.135 0.000   8 0.135
GPTVW7 27/08/2015 Put 4.400 0.175 0.175 0.000   0 0.175
GPTVL7 27/08/2015 Call 4.500 0.095 0.095 0.000   0 0.095
GPTVM7 27/08/2015 Put 4.500 0.230 0.230 0.000   0 0.230
GPTVZ7 27/08/2015 Call 4.600 0.065 0.065 0.045 250 250 0.065
GPTW17 27/08/2015 Put 4.600 0.300 0.300 0.000   0 0.300
GPTVN7 27/08/2015 Call 4.700 0.045 0.045 0.000   0 0.045
GPTVO7 27/08/2015 Put 4.700 0.380 0.380 0.000   0 0.380
GPTVT7 27/08/2015 Call 4.800 0.035 0.035 0.000   0 0.035
GPTVU7 27/08/2015 Put 4.800 0.470 0.470 0.000   0 0.470
GPTVB7 27/08/2015 Call 4.900 0.025 0.025 0.000   0 0.025
GPTVC7 27/08/2015 Put 4.900 0.560 0.560 0.000   0 0.560
GPTW47 27/08/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTW57 27/08/2015 Put 5.000 0.660 0.660 0.000   0 0.660
GPTVF7 27/08/2015 Call 5.250 0.005 0.005 0.000   0 0.005
GPTVG7 27/08/2015 Put 5.250 0.910 0.910 0.000   0 0.910
GPTVD7 27/08/2015 Call 5.500 0.002 0.002 0.000   0 0.002
GPTVE7 27/08/2015 Put 5.500 1.160 1.160 0.000   0 1.160
GPTVP7 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTVQ7 27/08/2015 Put 5.750 1.410 1.410 0.000   0 1.410
GPTW27 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTW37 27/08/2015 Put 6.000 1.660 1.660 0.000   0 1.660
GPTW77 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTW87 27/08/2015 Put 6.250 1.910 1.910 0.000   0 1.910
GPTLL7 24/09/2015 Call 0.010 4.350 4.350 0.000   0 4.350
GPTPV9 24/09/2015 Call 2.600 1.755 1.755 0.000   0 1.755
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 1.555 1.555 0.000   0 1.555
GPTP29 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTP79 24/09/2015 Call 3.000 1.360 1.360 0.000   0 1.360
GPTP89 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTLQ7 24/09/2015 Call 3.100 1.260 1.260 0.000   0 1.260
GPTLR7 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTP99 24/09/2015 Call 3.200 1.160 1.160 0.000   0 1.160
GPTPK9 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTKO7 24/09/2015 Call 3.300 1.065 1.065 0.000   0 1.065
GPTKP7 24/09/2015 Put 3.300 0.001 0.001 0.000   0 0.001
GPTPN9 24/09/2015 Call 3.400 0.970 0.970 0.000   0 0.970
GPTPO9 24/09/2015 Put 3.400 0.002 0.002 0.000   0 0.002
GPTKS7 24/09/2015 Call 3.500 0.875 0.875 0.000   0 0.875
GPTKT7 24/09/2015 Put 3.500 0.004 0.004 0.000   0 0.004
GPTPL9 24/09/2015 Call 3.600 0.780 0.780 0.000   0 0.780
GPTPM9 24/09/2015 Put 3.600 0.008 0.008 0.000   0 0.008
GPTKQ7 24/09/2015 Call 3.700 0.685 0.685 0.000   0 0.685
GPTKR7 24/09/2015 Put 3.700 0.015 0.015 0.000   300 0.015
GPTP39 24/09/2015 Call 3.800 0.595 0.595 0.000   0 0.595
GPTP49 24/09/2015 Put 3.800 0.025 0.025 0.000   0 0.025
GPTKU7 24/09/2015 Call 3.900 0.510 0.510 0.000   0 0.510
GPTKV7 24/09/2015 Put 3.900 0.035 0.035 0.000   100 0.035
GPTP59 24/09/2015 Call 4.000 0.425 0.425 0.000   0 0.425
GPTP69 24/09/2015 Put 4.000 0.055 0.055 0.000   0 0.055
GPTL17 24/09/2015 Call 4.100 0.350 0.350 0.000   0 0.350
GPTL27 24/09/2015 Put 4.100 0.080 0.080 0.000   300 0.080
GPTNO7 24/09/2015 Call 4.110 0.340 0.340 0.000   0 0.340
GPTNP7 24/09/2015 Put 4.110 0.085 0.085 0.000   0 0.085
GPTPP9 24/09/2015 Call 4.200 0.280 0.280 0.000   1,400 0.280
GPTPQ9 24/09/2015 Put 4.200 0.115 0.115 0.000   0 0.115
GPTNR7 24/09/2015 Call 4.210 0.275 0.275 0.000   0 0.275
GPTNQ7 24/09/2015 Put 4.210 0.115 0.115 0.000   0 0.115
GPTKW7 24/09/2015 Call 4.300 0.220 0.220 0.000   0 0.220
GPTKX7 24/09/2015 Put 4.300 0.155 0.155 0.000   0 0.155
GPTYP7 24/09/2015 Call 4.310 0.215 0.215 0.000   3,000 0.215
GPTYQ7 24/09/2015 Put 4.310 0.155 0.155 0.000   0 0.155
GPTPR9 24/09/2015 Call 4.400 0.170 0.170 0.000   10,370 0.170
GPTPS9 24/09/2015 Put 4.400 0.205 0.205 0.000   0 0.205
GPTYS7 24/09/2015 Call 4.410 0.165 0.165 0.000   0 0.165
GPTYR7 24/09/2015 Put 4.410 0.205 0.205 0.000   0 0.205
GPTKY7 24/09/2015 Call 4.500 0.130 0.130 0.000   1,680 0.130
GPTKZ7 24/09/2015 Put 4.500 0.260 0.260 0.000   44 0.260
GPTYT7 24/09/2015 Call 4.510 0.125 0.125 0.000   119 0.125
GPTYU7 24/09/2015 Put 4.510 0.265 0.265 0.000   0 0.265
GPTQ49 24/09/2015 Call 4.600 0.095 0.095 0.000   2,134 0.095
GPTQ59 24/09/2015 Put 4.600 0.325 0.325 0.000   0 0.325
GPTLM7 24/09/2015 Call 4.700 0.070 0.070 0.000   30 0.070
GPTLN7 24/09/2015 Put 4.700 0.400 0.400 0.000   1,000 0.400
GPTDW7 24/09/2015 Call 4.800 0.055 0.055 0.000   300 0.055
GPTDX7 24/09/2015 Put 4.800 0.480 0.480 0.000   0 0.480
GPTNM7 24/09/2015 Call 4.900 0.040 0.040 0.000   0 0.040
GPTNN7 24/09/2015 Put 4.900 0.570 0.570 0.000   0 0.570
GPTJE7 24/09/2015 Call 5.000 0.030 0.030 0.000   0 0.030
GPTJF7 24/09/2015 Put 5.000 0.660 0.660 0.000   0 0.660
GPTRS7 24/09/2015 Call 5.250 0.010 0.010 0.000   0 0.010
GPTRT7 24/09/2015 Put 5.250 0.910 0.910 0.000   0 0.910
GPTS97 24/09/2015 Call 5.500 0.004 0.004 0.000   0 0.004
GPTSA7 24/09/2015 Put 5.500 1.160 1.160 0.000   0 1.160
GPTTP7 24/09/2015 Call 5.750 0.001 0.001 0.000   0 0.001
GPTTQ7 24/09/2015 Put 5.750 1.410 1.410 0.000   0 1.410
GPTU67 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU77 24/09/2015 Put 6.000 1.660 1.660 0.000   0 1.660
GPTV57 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTV67 24/09/2015 Put 6.250 1.910 1.910 0.000   0 1.910
GPTV37 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTV47 24/09/2015 Put 6.500 2.160 2.160 0.000   0 2.160
GPTYC7 29/10/2015 Call 0.010 4.360 4.360 0.000   0 4.360
GPTB68 29/10/2015 Call 3.600 0.795 0.795 0.000   0 0.795
GPTB78 29/10/2015 Put 3.600 0.015 0.015 0.000   0 0.015
GPTYL7 29/10/2015 Call 3.700 0.705 0.705 0.000   0 0.705
GPTYM7 29/10/2015 Put 3.700 0.025 0.025 0.000   0 0.025
GPTY87 29/10/2015 Call 3.800 0.620 0.620 0.000   0 0.620
GPTY97 29/10/2015 Put 3.800 0.040 0.040 0.000   0 0.040
GPTXI7 29/10/2015 Call 3.900 0.535 0.535 0.000   0 0.535
GPTXJ7 29/10/2015 Put 3.900 0.060 0.060 0.000   0 0.060
GPTXW7 29/10/2015 Call 4.000 0.455 0.455 0.000   0 0.455
GPTXY7 29/10/2015 Put 4.000 0.080 0.080 0.000   0 0.080
GPTXK7 29/10/2015 Call 4.100 0.385 0.385 0.000   0 0.385
GPTXL7 29/10/2015 Put 4.100 0.105 0.105 0.000   0 0.105
GPTY27 29/10/2015 Call 4.200 0.320 0.320 0.000   0 0.320
GPTY37 29/10/2015 Put 4.200 0.140 0.140 0.000   0 0.140
GPTXM7 29/10/2015 Call 4.300 0.260 0.260 0.000   0 0.260
GPTXN7 29/10/2015 Put 4.300 0.185 0.185 0.000   0 0.185
GPTXZ7 29/10/2015 Call 4.400 0.210 0.210 0.000   245 0.210
GPTY17 29/10/2015 Put 4.400 0.235 0.235 0.000   0 0.235
GPTXQ7 29/10/2015 Call 4.500 0.165 0.165 0.000   0 0.165
GPTXR7 29/10/2015 Put 4.500 0.290 0.290 0.000   0 0.290
GPTYA7 29/10/2015 Call 4.600 0.130 0.130 0.000   0 0.130
GPTYB7 29/10/2015 Put 4.600 0.355 0.355 0.000   0 0.355
GPTXS7 29/10/2015 Call 4.700 0.100 0.100 0.000   0 0.100
GPTXT7 29/10/2015 Put 4.700 0.425 0.425 0.000   0 0.425
GPTY67 29/10/2015 Call 4.800 0.080 0.080 0.000   0 0.080
GPTY77 29/10/2015 Put 4.800 0.505 0.505 0.000   0 0.505
GPTXO7 29/10/2015 Call 4.900 0.060 0.060 0.000   0 0.060
GPTXP7 29/10/2015 Put 4.900 0.585 0.585 0.000   0 0.585
GPTY47 29/10/2015 Call 5.000 0.045 0.045 0.000   0 0.045
GPTY57 29/10/2015 Put 5.000 0.675 0.675 0.000   0 0.675
GPTXG7 29/10/2015 Call 5.250 0.020 0.020 0.000   0 0.020
GPTXH7 29/10/2015 Put 5.250 0.910 0.910 0.000   0 0.910
GPTXU7 29/10/2015 Call 5.500 0.009 0.009 0.000   0 0.009
GPTXV7 29/10/2015 Put 5.500 1.160 1.160 0.000   0 1.160
GPTYD7 29/10/2015 Call 5.750 0.004 0.004 0.000   0 0.004
GPTYE7 29/10/2015 Put 5.750 1.410 1.410 0.000   0 1.410
GPTZV7 26/11/2015 Call 0.010 4.370 4.370 0.000   0 4.370
GPTB88 26/11/2015 Call 3.600 0.810 0.810 0.000   0 0.810
GPTB98 26/11/2015 Put 3.600 0.030 0.030 0.000   0 0.030
GPTZY7 26/11/2015 Call 3.700 0.720 0.720 0.000   0 0.720
GPTB18 26/11/2015 Put 3.700 0.045 0.045 0.000   0 0.045
GPTZW7 26/11/2015 Call 3.800 0.635 0.635 0.000   0 0.635
GPTZX7 26/11/2015 Put 3.800 0.060 0.060 0.000   0 0.060
GPTZ17 26/11/2015 Call 3.900 0.555 0.555 0.000   0 0.555
GPTZ27 26/11/2015 Put 3.900 0.080 0.080 0.000   0 0.080
GPTZ37 26/11/2015 Call 4.000 0.480 0.480 0.000   0 0.480
GPTZ47 26/11/2015 Put 4.000 0.100 0.100 0.000   0 0.100
GPTZ57 26/11/2015 Call 4.100 0.405 0.405 0.000   0 0.405
GPTZ67 26/11/2015 Put 4.100 0.130 0.130 0.000   0 0.130
GPTZ77 26/11/2015 Call 4.200 0.340 0.340 0.000   0 0.340
GPTZ87 26/11/2015 Put 4.200 0.160 0.160 0.000   0 0.160
GPTZ97 26/11/2015 Call 4.300 0.280 0.280 0.000   0 0.280
GPTZA7 26/11/2015 Put 4.300 0.205 0.205 0.000   0 0.205
GPTZB7 26/11/2015 Call 4.400 0.225 0.225 0.000   0 0.225
GPTZC7 26/11/2015 Put 4.400 0.250 0.250 0.000   0 0.250
GPTZD7 26/11/2015 Call 4.500 0.180 0.180 0.000   0 0.180
GPTZE7 26/11/2015 Put 4.500 0.305 0.305 0.000   0 0.305
GPTZF7 26/11/2015 Call 4.600 0.145 0.145 0.000   0 0.145
GPTZG7 26/11/2015 Put 4.600 0.365 0.365 0.000   0 0.365
GPTZH7 26/11/2015 Call 4.700 0.110 0.110 0.000   444 0.110
GPTZI7 26/11/2015 Put 4.700 0.435 0.435 0.000   0 0.435
GPTZJ7 26/11/2015 Call 4.800 0.090 0.090 0.000   0 0.090
GPTZK7 26/11/2015 Put 4.800 0.510 0.510 0.000   0 0.510
GPTZL7 26/11/2015 Call 4.900 0.070 0.070 0.000   0 0.070
GPTZM7 26/11/2015 Put 4.900 0.595 0.595 0.000   0 0.595
GPTZN7 26/11/2015 Call 5.000 0.055 0.055 0.000   0 0.055
GPTZO7 26/11/2015 Put 5.000 0.680 0.680 0.000   0 0.680
GPTZP7 26/11/2015 Call 5.250 0.030 0.030 0.000   0 0.030
GPTZQ7 26/11/2015 Put 5.250 0.910 0.910 0.000   0 0.910
GPTZR7 26/11/2015 Call 5.500 0.015 0.015 0.000   0 0.015
GPTZS7 26/11/2015 Put 5.500 1.160 1.160 0.000   0 1.160
GPTZT7 26/11/2015 Call 5.750 0.006 0.006 0.000   0 0.006
GPTZU7 26/11/2015 Put 5.750 1.410 1.410 0.000   0 1.410
GPTRF7 17/12/2015 Call 0.010 4.375 4.375 0.000   34,964 4.375
GPTI37 17/12/2015 Call 3.000 1.385 1.385 0.000   0 1.385
GPTI47 17/12/2015 Put 3.000 0.003 0.003 0.000   0 0.003
GPTGQ7 17/12/2015 Call 3.200 1.195 1.195 0.000   0 1.195
GPTGR7 17/12/2015 Put 3.200 0.008 0.008 0.000   0 0.008
GPTGO7 17/12/2015 Call 3.400 1.010 1.010 0.000   0 1.010
GPTGP7 17/12/2015 Put 3.400 0.020 0.020 0.000   0 0.020
GPTGM7 17/12/2015 Call 3.600 0.825 0.825 0.000   0 0.825
GPTGN7 17/12/2015 Put 3.600 0.040 0.040 0.000   0 0.040
GPTQJ7 17/12/2015 Call 3.700 0.735 0.735 0.000   0 0.735
GPTQK7 17/12/2015 Put 3.700 0.055 0.055 0.000   0 0.055
GPTG47 17/12/2015 Call 3.800 0.650 0.650 0.000   0 0.650
GPTG57 17/12/2015 Put 3.800 0.070 0.070 0.000   0 0.070
GPTQH7 17/12/2015 Call 3.900 0.570 0.570 0.000   0 0.570
GPTQI7 17/12/2015 Put 3.900 0.090 0.090 0.000   0 0.090
GPTG67 17/12/2015 Call 4.000 0.495 0.495 0.000   0 0.495
GPTG77 17/12/2015 Put 4.000 0.115 0.115 0.000   0 0.115
GPTQF7 17/12/2015 Call 4.100 0.425 0.425 0.000   0 0.425
GPTQG7 17/12/2015 Put 4.100 0.140 0.140 0.000   0 0.140
GPTGU7 17/12/2015 Call 4.200 0.355 0.355 0.000   90 0.355
GPTGV7 17/12/2015 Put 4.200 0.175 0.175 0.000   0 0.175
GPTQD7 17/12/2015 Call 4.300 0.300 0.300 0.000   0 0.300
GPTQE7 17/12/2015 Put 4.300 0.215 0.215 0.000   0 0.215
GPTGS7 17/12/2015 Call 4.400 0.245 0.245 0.000   530 0.245
GPTGT7 17/12/2015 Put 4.400 0.265 0.265 0.000   800 0.265
GPTQN7 17/12/2015 Call 4.500 0.200 0.200 0.000   0 0.200
GPTQO7 17/12/2015 Put 4.500 0.320 0.320 0.000   0 0.320
GPTG87 17/12/2015 Call 4.600 0.160 0.160 0.000   1,000 0.160
GPTG97 17/12/2015 Put 4.600 0.380 0.380 0.000   0 0.380
GPTQL7 17/12/2015 Call 4.700 0.130 0.130 0.000   250 0.130
GPTQM7 17/12/2015 Put 4.700 0.450 0.450 0.000   0 0.450
GPTGK7 17/12/2015 Call 4.800 0.105 0.105 0.000   300 0.105
GPTGL7 17/12/2015 Put 4.800 0.520 0.520 0.000   0 0.520
GPTQP7 17/12/2015 Call 4.900 0.085 0.085 0.000   900 0.085
GPTQQ7 17/12/2015 Put 4.900 0.600 0.600 0.000   0 0.600
GPTJG7 17/12/2015 Call 5.000 0.065 0.065 0.000   300 0.065
GPTJH7 17/12/2015 Put 5.000 0.685 0.685 0.000   0 0.685
GPTRU7 17/12/2015 Call 5.250 0.035 0.035 0.000   300 0.035
GPTRV7 17/12/2015 Put 5.250 0.915 0.915 0.000   0 0.915
GPTQ97 17/12/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTQA7 17/12/2015 Put 5.500 1.160 1.160 0.000   0 1.160
GPTTR7 17/12/2015 Call 5.750 0.010 0.010 0.000   0 0.010
GPTTS7 17/12/2015 Put 5.750 1.410 1.410 0.000   0 1.410
GPTU87 17/12/2015 Call 6.000 0.005 0.005 0.000   0 0.005
GPTU97 17/12/2015 Put 6.000 1.660 1.660 0.000   0 1.660
GPTV77 17/12/2015 Call 6.250 0.002 0.002 0.000   0 0.002
GPTV87 17/12/2015 Put 6.250 1.910 1.910 0.000   0 1.910
GPTV97 17/12/2015 Call 6.500 0.001 0.001 0.000   0 0.001
GPTVA7 17/12/2015 Put 6.500 2.160 2.160 0.000   0 2.160
GPTXA7 23/03/2016 Call 0.010 4.290 4.290 0.000   0 4.290
GPTLB7 23/03/2016 Call 3.000 1.385 1.385 0.000   0 1.385
GPTLC7 23/03/2016 Put 3.000 0.015 0.015 0.000   0 0.015
GPTL57 23/03/2016 Call 3.200 1.190 1.190 0.000   0 1.190
GPTL67 23/03/2016 Put 3.200 0.030 0.030 0.000   0 0.030
GPTL37 23/03/2016 Call 3.400 1.005 1.005 0.000   0 1.005
GPTL47 23/03/2016 Put 3.400 0.050 0.050 0.000   0 0.050
GPTLH7 23/03/2016 Call 3.600 0.825 0.825 0.000   0 0.825
GPTLI7 23/03/2016 Put 3.600 0.080 0.080 0.000   0 0.080
GPTYN7 23/03/2016 Call 3.700 0.740 0.740 0.000   0 0.740
GPTYO7 23/03/2016 Put 3.700 0.100 0.100 0.000   0 0.100
GPTLJ7 23/03/2016 Call 3.800 0.655 0.655 0.000   0 0.655
GPTLK7 23/03/2016 Put 3.800 0.125 0.125 0.000   80 0.125
GPTWP7 23/03/2016 Call 3.900 0.580 0.580 0.000   0 0.580
GPTWQ7 23/03/2016 Put 3.900 0.150 0.150 0.000   0 0.150
GPTL97 23/03/2016 Call 4.000 0.505 0.505 0.000   0 0.505
GPTLA7 23/03/2016 Put 4.000 0.180 0.180 0.000   0 0.180
GPTWF7 23/03/2016 Call 4.100 0.435 0.435 0.000   0 0.435
GPTWG7 23/03/2016 Put 4.100 0.215 0.215 0.000   0 0.215
GPTLD7 23/03/2016 Call 4.200 0.375 0.375 0.000   0 0.375
GPTLE7 23/03/2016 Put 4.200 0.260 0.260 0.000   0 0.260
GPTWH7 23/03/2016 Call 4.300 0.320 0.320 0.000   0 0.320
GPTWI7 23/03/2016 Put 4.300 0.310 0.310 0.000   0 0.310
GPTLF7 23/03/2016 Call 4.400 0.265 0.265 0.000   44 0.265
GPTLG7 23/03/2016 Put 4.400 0.360 0.360 0.000   0 0.360
GPTWJ7 23/03/2016 Call 4.500 0.225 0.225 0.000   0 0.225
GPTWK7 23/03/2016 Put 4.500 0.420 0.420 0.000   0 0.420
GPTL77 23/03/2016 Call 4.600 0.185 0.185 0.000   0 0.185
GPTL87 23/03/2016 Put 4.600 0.485 0.485 0.000   0 0.485
GPTWL7 23/03/2016 Call 4.700 0.155 0.155 0.000   0 0.155
GPTWM7 23/03/2016 Put 4.700 0.550 0.550 0.000   0 0.550
GPTLO7 23/03/2016 Call 4.800 0.130 0.130 0.000   0 0.130
GPTLP7 23/03/2016 Put 4.800 0.625 0.625 0.000   0 0.625
GPTWN7 23/03/2016 Call 4.900 0.105 0.105 0.000   0 0.105
GPTWO7 23/03/2016 Put 4.900 0.700 0.700 0.000   0 0.700
GPTMV7 23/03/2016 Call 5.000 0.085 0.085 0.000   0 0.085
GPTMW7 23/03/2016 Put 5.000 0.780 0.780 0.000   0 0.780
GPTWB7 23/03/2016 Call 5.250 0.055 0.055 0.000   0 0.055
GPTWC7 23/03/2016 Put 5.250 0.995 0.995 0.000   0 0.995
GPTQB7 23/03/2016 Call 5.500 0.035 0.035 0.000   0 0.035
GPTQC7 23/03/2016 Put 5.500 1.225 1.225 0.000   0 1.225
GPTWD7 23/03/2016 Call 5.750 0.025 0.025 0.000   0 0.025
GPTWE7 23/03/2016 Put 5.750 1.465 1.465 0.000   0 1.465
GPTSB7 23/03/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTSC7 23/03/2016 Put 6.000 1.705 1.705 0.000   0 1.705
GPTUA7 23/03/2016 Call 6.500 0.005 0.005 0.000   0 0.005
GPTUB7 23/03/2016 Put 6.500 2.200 2.200 0.000   0 2.200
GPTCK8 23/06/2016 Call 0.010 4.310 4.310 0.000   0 4.310
GPTSF7 23/06/2016 Call 3.400 1.005 1.005 0.000   0 1.005
GPTSG7 23/06/2016 Put 3.400 0.090 0.090 0.000   0 0.090
GPTYW7 23/06/2016 Call 3.500 0.920 0.920 0.000   0 0.920
GPTYV7 23/06/2016 Put 3.500 0.105 0.105 0.000   0 0.105
GPTQT7 23/06/2016 Call 3.600 0.835 0.835 0.000   0 0.835
GPTQU7 23/06/2016 Put 3.600 0.125 0.125 0.000   117 0.125
GPTYX7 23/06/2016 Call 3.700 0.750 0.750 0.000   0 0.750
GPTYZ7 23/06/2016 Put 3.700 0.150 0.150 0.000   0 0.150
GPTR67 23/06/2016 Call 3.800 0.670 0.670 0.000   0 0.670
GPTR77 23/06/2016 Put 3.800 0.175 0.175 0.000   0 0.175
GPTBO8 23/06/2016 Call 3.900 0.595 0.595 0.000   0 0.595
GPTBP8 23/06/2016 Put 3.900 0.210 0.210 0.000   0 0.210
GPTQZ7 23/06/2016 Call 4.000 0.525 0.525 0.000   0 0.525
GPTR17 23/06/2016 Put 4.000 0.245 0.245 0.000   0 0.245
GPTBU8 23/06/2016 Call 4.100 0.460 0.460 0.000   0 0.460
GPTBV8 23/06/2016 Put 4.100 0.285 0.285 0.000   0 0.285
GPTQV7 23/06/2016 Call 4.200 0.405 0.405 0.000   0 0.405
GPTQW7 23/06/2016 Put 4.200 0.330 0.330 0.000   0 0.330
GPTBL8 23/06/2016 Call 4.300 0.350 0.350 0.000   0 0.350
GPTBM8 23/06/2016 Put 4.300 0.380 0.380 0.000   0 0.380
GPTR87 23/06/2016 Call 4.400 0.300 0.300 0.000   0 0.300
GPTR97 23/06/2016 Put 4.400 0.435 0.435 0.000   0 0.435
GPTBJ8 23/06/2016 Call 4.500 0.260 0.260 0.000   0 0.260
GPTBK8 23/06/2016 Put 4.500 0.500 0.500 0.000   0 0.500
GPTQX7 23/06/2016 Call 4.600 0.220 0.220 0.000   0 0.220
GPTQY7 23/06/2016 Put 4.600 0.565 0.565 0.000   0 0.565
GPTBS8 23/06/2016 Call 4.700 0.185 0.185 0.000   0 0.185
GPTBT8 23/06/2016 Put 4.700 0.635 0.635 0.000   2,100 0.635
GPTR47 23/06/2016 Call 4.800 0.155 0.155 0.000   0 0.155
GPTR57 23/06/2016 Put 4.800 0.705 0.705 0.000   0 0.705
GPTBQ8 23/06/2016 Call 4.900 0.130 0.130 0.000   0 0.130
GPTBR8 23/06/2016 Put 4.900 0.780 0.780 0.000   0 0.780
GPTR27 23/06/2016 Call 5.000 0.110 0.110 0.000   0 0.110
GPTR37 23/06/2016 Put 5.000 0.865 0.865 0.000   0 0.865
GPTBH8 23/06/2016 Call 5.250 0.070 0.070 0.000   0 0.070
GPTBI8 23/06/2016 Put 5.250 1.070 1.070 0.000   0 1.070
GPTQR7 23/06/2016 Call 5.500 0.045 0.045 0.000   0 0.045
GPTQS7 23/06/2016 Put 5.500 1.295 1.295 0.000   0 1.295
GPTSD7 23/06/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTSE7 23/06/2016 Put 6.000 1.755 1.755 0.000   0 1.755
GPTUC7 23/06/2016 Call 6.500 0.006 0.006 0.000   0 0.006
GPTUD7 23/06/2016 Put 6.500 2.230 2.230 0.000   0 2.230
GPTBF8 29/09/2016 Call 3.400 0.980 0.980 0.000   0 0.980
GPTBG8 29/09/2016 Put 3.400 0.050 0.050 0.000   0 0.050
GPTYF7 29/09/2016 Call 3.600 0.795 0.795 0.000   0 0.795
GPTYG7 29/09/2016 Put 3.600 0.085 0.085 0.000   0 0.085
GPTX47 29/09/2016 Call 3.800 0.625 0.625 0.000   0 0.625
GPTX57 29/09/2016 Put 3.800 0.140 0.140 0.000   0 0.140
GPTWT7 29/09/2016 Call 4.000 0.475 0.475 0.000   0 0.475
GPTWU7 29/09/2016 Put 4.000 0.220 0.220 0.000   0 0.220
GPTX27 29/09/2016 Call 4.200 0.355 0.355 0.000   0 0.355
GPTX37 29/09/2016 Put 4.200 0.315 0.315 0.000   0 0.315
GPTWZ7 29/09/2016 Call 4.400 0.255 0.255 0.000   0 0.255
GPTX17 29/09/2016 Put 4.400 0.430 0.430 0.000   0 0.430
GPTWX7 29/09/2016 Call 4.600 0.180 0.180 0.000   0 0.180
GPTWY7 29/09/2016 Put 4.600 0.560 0.560 0.000   0 0.560
GPTWV7 29/09/2016 Call 4.800 0.125 0.125 0.000   0 0.125
GPTWW7 29/09/2016 Put 4.800 0.705 0.705 0.000   0 0.705
GPTWR7 29/09/2016 Call 5.000 0.085 0.085 0.000   0 0.085
GPTWS7 29/09/2016 Put 5.000 0.865 0.865 0.000   0 0.865
GPTX67 29/09/2016 Call 5.500 0.030 0.030 0.000   0 0.030
GPTX77 29/09/2016 Put 5.500 1.305 1.305 0.000   0 1.305
GPTX87 29/09/2016 Call 6.000 0.010 0.010 0.000   0 0.010
GPTX97 29/09/2016 Put 6.000 1.770 1.770 0.000   0 1.770
GPTXB7 29/09/2016 Call 6.500 0.003 0.003 0.000   0 0.003
GPTXC7 29/09/2016 Put 6.500 2.255 2.255 0.000   0 2.255
GPTCL8 22/12/2016 Call 3.400 0.995 0.995 0.000   0 0.995
GPTCM8 22/12/2016 Put 3.400 0.085 0.085 0.000   0 0.085
GPTC98 22/12/2016 Call 3.600 0.825 0.825 0.000   0 0.825
GPTCF8 22/12/2016 Put 3.600 0.135 0.135 0.000   0 0.135
GPTCG8 22/12/2016 Call 3.800 0.670 0.670 0.000   0 0.670
GPTCH8 22/12/2016 Put 3.800 0.200 0.200 0.000   0 0.200
GPTCI8 22/12/2016 Call 4.000 0.540 0.540 0.000   0 0.540
GPTCJ8 22/12/2016 Put 4.000 0.280 0.280 0.000   0 0.280
GPTC78 22/12/2016 Call 4.200 0.430 0.430 0.000   0 0.430
GPTC88 22/12/2016 Put 4.200 0.380 0.380 0.000   0 0.380
GPTC38 22/12/2016 Call 4.400 0.340 0.340 0.000   0 0.340
GPTC48 22/12/2016 Put 4.400 0.495 0.495 0.000   0 0.495
GPTC58 22/12/2016 Call 4.600 0.265 0.265 0.000   0 0.265
GPTC68 22/12/2016 Put 4.600 0.620 0.620 0.000   0 0.620
GPTC18 22/12/2016 Call 4.800 0.205 0.205 0.000   0 0.205
GPTC28 22/12/2016 Put 4.800 0.760 0.760 0.000   0 0.760
GPTBY8 22/12/2016 Call 5.000 0.160 0.160 0.000   0 0.160
GPTBZ8 22/12/2016 Put 5.000 0.915 0.915 0.000   0 0.915
GPTBW8 22/12/2016 Call 5.500 0.080 0.080 0.000   0 0.080
GPTBX8 22/12/2016 Put 5.500 1.335 1.335 0.000   0 1.335

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.