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 3.880 Down -0.020 3.860 3.890 3.890 3.900 3.850 8,138,235 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTRW8 25/09/2014 Call 0.010 3.870 3.870 0.000   0 3.870
GPTSE8 25/09/2014 Call 2.600 1.280 1.280 0.000   0 1.280
GPTSF8 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTSP9 25/09/2014 Call 2.700 1.180 1.180 0.000   0 1.180
GPTSQ9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTUM9 25/09/2014 Call 2.710 1.170 1.170 0.000   0 1.170
GPTUL9 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTSI8 25/09/2014 Call 2.800 1.080 1.080 0.000   0 1.080
GPTSJ8 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTNS9 25/09/2014 Call 2.900 0.980 0.980 0.000   0 0.980
GPTNT9 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTUN9 25/09/2014 Call 2.910 0.970 0.970 0.000   0 0.970
GPTUO9 25/09/2014 Put 2.910 0.000 0.000 0.000   0 0.000
GPTSC8 25/09/2014 Call 3.000 0.885 0.885 0.000   0 0.885
GPTSD8 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
GPTUQ9 25/09/2014 Call 3.010 0.875 0.875 0.000   0 0.875
GPTUP9 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTNO9 25/09/2014 Call 3.100 0.785 0.785 0.000   0 0.785
GPTNP9 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTUR9 25/09/2014 Call 3.110 0.775 0.775 0.000   0 0.775
GPTUS9 25/09/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTSM8 25/09/2014 Call 3.200 0.685 0.685 0.000   0 0.685
GPTSN8 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTUU9 25/09/2014 Call 3.210 0.675 0.675 0.000   0 0.675
GPTUT9 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
GPTNM9 25/09/2014 Call 3.300 0.585 0.585 0.000   0 0.585
GPTNN9 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTSK8 25/09/2014 Call 3.400 0.485 0.485 0.000   0 0.485
GPTSL8 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.000
GPTUV9 25/09/2014 Call 3.410 0.475 0.475 0.000   0 0.475
GPTUW9 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTNQ9 25/09/2014 Call 3.500 0.385 0.385 0.000   0 0.385
GPTNR9 25/09/2014 Put 3.500 0.001 0.001 0.000   0 0.001
GPTUY9 25/09/2014 Call 3.510 0.375 0.375 0.000   0 0.375
GPTUX9 25/09/2014 Put 3.510 0.001 0.001 0.000   0 0.001
GPTSG8 25/09/2014 Call 3.600 0.285 0.285 0.000   0 0.285
GPTSH8 25/09/2014 Put 3.600 0.003 0.003 0.000   0 0.003
GPTUZ9 25/09/2014 Call 3.610 0.275 0.275 0.000   0 0.275
GPTV19 25/09/2014 Put 3.610 0.004 0.004 0.000   0 0.004
GPTNU9 25/09/2014 Call 3.700 0.185 0.185 0.000   0 0.185
GPTNV9 25/09/2014 Put 3.700 0.010 0.010 0.000   0 0.010
GPTSS8 25/09/2014 Call 3.800 0.090 0.090 0.000   0 0.090
GPTST8 25/09/2014 Put 3.800 0.030 0.030 0.000   0 0.030
GPTNW9 25/09/2014 Call 3.900 0.025 0.025 0.000   0 0.025
GPTNX9 25/09/2014 Put 3.900 0.075 0.075 0.000   0 0.075
GPTSQ8 25/09/2014 Call 4.000 0.003 0.003 0.000   0 0.003
GPTSR8 25/09/2014 Put 4.000 0.145 0.145 0.000   0 0.145
GPTNY9 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
GPTNZ9 25/09/2014 Put 4.100 0.230 0.230 0.000   0 0.230
GPTSO8 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
GPTSP8 25/09/2014 Put 4.200 0.330 0.330 0.000   0 0.330
GPTQ29 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
GPTQ39 25/09/2014 Put 4.300 0.425 0.425 0.000   0 0.425
GPTSV8 25/09/2014 Call 4.400 0.000 0.000 0.000   0 0.000
GPTSW8 25/09/2014 Put 4.400 0.525 0.525 0.000   0 0.525
GPTR69 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTR79 25/09/2014 Put 4.500 0.625 0.625 0.000   0 0.625
GPTW68 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTW78 25/09/2014 Put 4.600 0.720 0.720 0.000   0 0.720
GPTE77 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTE87 25/09/2014 Put 4.700 0.820 0.820 0.000   0 0.820
GPTBO9 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBP9 25/09/2014 Put 4.800 0.920 0.920 0.000   0 0.920
GPTFH9 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFI9 25/09/2014 Put 5.000 1.120 1.120 0.000   0 1.120
GPTDL7 30/10/2014 Call 0.010 3.880 3.880 0.000   0 3.880
GPTEK7 30/10/2014 Call 3.100 0.790 0.790 0.000   0 0.790
GPTEL7 30/10/2014 Put 3.100 0.002 0.002 0.000   0 0.002
GPTCM7 30/10/2014 Call 3.200 0.695 0.695 0.000   0 0.695
GPTCN7 30/10/2014 Put 3.200 0.004 0.004 0.000   0 0.004
GPTD17 30/10/2014 Call 3.300 0.595 0.595 0.000   0 0.595
GPTD27 30/10/2014 Put 3.300 0.007 0.007 0.000   0 0.007
GPTCO7 30/10/2014 Call 3.400 0.495 0.495 0.000   0 0.495
GPTCP7 30/10/2014 Put 3.400 0.010 0.010 0.000   0 0.010
GPTCY7 30/10/2014 Call 3.500 0.395 0.395 0.000   0 0.395
GPTCZ7 30/10/2014 Put 3.500 0.015 0.015 0.000   0 0.015
GPTCQ7 30/10/2014 Call 3.600 0.300 0.300 0.000   0 0.300
GPTCR7 30/10/2014 Put 3.600 0.025 0.025 0.000   0 0.025
GPTD37 30/10/2014 Call 3.700 0.210 0.210 0.000   0 0.210
GPTD47 30/10/2014 Put 3.700 0.035 0.035 0.000   0 0.035
GPTCG7 30/10/2014 Call 3.800 0.135 0.135 0.000   0 0.135
GPTCH7 30/10/2014 Put 3.800 0.055 0.055 0.000   0 0.055
GPTD57 30/10/2014 Call 3.900 0.075 0.075 0.070 80 0 0.075
GPTD67 30/10/2014 Put 3.900 0.095 0.095 0.000   0 0.095
GPTCI7 30/10/2014 Call 4.000 0.040 0.040 0.000   0 0.040
GPTCJ7 30/10/2014 Put 4.000 0.155 0.155 0.000   0 0.155
GPTD77 30/10/2014 Call 4.100 0.025 0.025 0.000   0 0.025
GPTD87 30/10/2014 Put 4.100 0.235 0.235 0.000   0 0.235
GPTCU7 30/10/2014 Call 4.200 0.015 0.015 0.000   0 0.015
GPTCV7 30/10/2014 Put 4.200 0.330 0.330 0.000   0 0.330
GPTD97 30/10/2014 Call 4.300 0.007 0.007 0.000   0 0.007
GPTDK7 30/10/2014 Put 4.300 0.425 0.425 0.000   0 0.425
GPTCS7 30/10/2014 Call 4.400 0.004 0.004 0.000   0 0.004
GPTCT7 30/10/2014 Put 4.400 0.525 0.525 0.000   0 0.525
GPTCW7 30/10/2014 Call 4.500 0.002 0.002 0.000   0 0.002
GPTCX7 30/10/2014 Put 4.500 0.625 0.625 0.000   0 0.625
GPTCK7 30/10/2014 Call 4.600 0.001 0.001 0.000   0 0.001
GPTCL7 30/10/2014 Put 4.600 0.725 0.725 0.000   0 0.725
GPTE97 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTEF7 30/10/2014 Put 4.700 0.820 0.820 0.000   0 0.820
GPTI77 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTI87 30/10/2014 Put 4.800 0.920 0.920 0.000   0 0.920
GPTFM7 27/11/2014 Call 0.010 3.890 3.890 0.000   0 3.890
GPTGY7 27/11/2014 Call 3.100 0.800 0.800 0.000   0 0.800
GPTGZ7 27/11/2014 Put 3.100 0.005 0.005 0.000   0 0.005
GPTF57 27/11/2014 Call 3.200 0.700 0.700 0.000   0 0.700
GPTF67 27/11/2014 Put 3.200 0.009 0.009 0.000   0 0.009
GPTES7 27/11/2014 Call 3.300 0.600 0.600 0.000   0 0.600
GPTET7 27/11/2014 Put 3.300 0.015 0.015 0.000   0 0.015
GPTF17 27/11/2014 Call 3.400 0.505 0.505 0.000   0 0.505
GPTF27 27/11/2014 Put 3.400 0.020 0.020 0.000   0 0.020
GPTEO7 27/11/2014 Call 3.500 0.410 0.410 0.000   0 0.410
GPTEP7 27/11/2014 Put 3.500 0.025 0.025 0.000   0 0.025
GPTFI7 27/11/2014 Call 3.600 0.320 0.320 0.000   0 0.320
GPTFJ7 27/11/2014 Put 3.600 0.030 0.030 0.000   0 0.030
GPTEM7 27/11/2014 Call 3.700 0.230 0.230 0.000   0 0.230
GPTEN7 27/11/2014 Put 3.700 0.040 0.040 0.000   0 0.040
GPTFG7 27/11/2014 Call 3.800 0.155 0.155 0.000   0 0.155
GPTFH7 27/11/2014 Put 3.800 0.065 0.065 0.000   0 0.065
GPTEY7 27/11/2014 Call 3.900 0.095 0.095 0.000   0 0.095
GPTEZ7 27/11/2014 Put 3.900 0.105 0.105 0.000   0 0.105
GPTF97 27/11/2014 Call 4.000 0.055 0.055 0.000   0 0.055
GPTFF7 27/11/2014 Put 4.000 0.165 0.165 0.000   0 0.165
GPTEW7 27/11/2014 Call 4.100 0.030 0.030 0.000   0 0.030
GPTEX7 27/11/2014 Put 4.100 0.240 0.240 0.000   0 0.240
GPTF77 27/11/2014 Call 4.200 0.015 0.015 0.000   0 0.015
GPTF87 27/11/2014 Put 4.200 0.330 0.330 0.000   0 0.330
GPTEQ7 27/11/2014 Call 4.300 0.008 0.008 0.000   0 0.008
GPTER7 27/11/2014 Put 4.300 0.425 0.425 0.000   0 0.425
GPTF37 27/11/2014 Call 4.400 0.004 0.004 0.000   0 0.004
GPTF47 27/11/2014 Put 4.400 0.520 0.520 0.000   0 0.520
GPTEU7 27/11/2014 Call 4.500 0.002 0.002 0.000   0 0.002
GPTEV7 27/11/2014 Put 4.500 0.620 0.620 0.000   0 0.620
GPTFK7 27/11/2014 Call 4.600 0.001 0.001 0.000   0 0.001
GPTFL7 27/11/2014 Put 4.600 0.720 0.720 0.000   0 0.720
GPTFN7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTFO7 27/11/2014 Put 4.700 0.820 0.820 0.000   0 0.820
GPTI97 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTIF7 27/11/2014 Put 4.800 0.920 0.920 0.000   0 0.920
GPTY77 18/12/2014 Call 0.010 3.895 3.895 0.000   0 3.895
GPTL88 18/12/2014 Call 2.600 1.295 1.295 0.000   0 1.295
GPTL98 18/12/2014 Put 2.600 0.001 0.001 0.000   0 0.001
GPTVQ9 18/12/2014 Call 2.700 1.200 1.200 0.000   0 1.200
GPTVR9 18/12/2014 Put 2.700 0.003 0.003 0.000   0 0.003
GPTYP7 18/12/2014 Call 2.800 1.100 1.100 0.000   0 1.100
GPTYQ7 18/12/2014 Put 2.800 0.005 0.005 0.000   0 0.005
GPTY87 18/12/2014 Call 2.900 1.000 1.000 0.000   0 1.000
GPTY97 18/12/2014 Put 2.900 0.007 0.007 0.000   0 0.007
GPTXV7 18/12/2014 Call 3.000 0.900 0.900 0.000   0 0.900
GPTXW7 18/12/2014 Put 3.000 0.010 0.010 0.000   0 0.010
GPTZ79 18/12/2014 Call 3.010 0.890 0.890 0.000   0 0.890
GPTZ89 18/12/2014 Put 3.010 0.010 0.010 0.000   0 0.010
GPTXY7 18/12/2014 Call 3.100 0.800 0.800 0.000   0 0.800
GPTXZ7 18/12/2014 Put 3.100 0.015 0.015 0.000   0 0.015
GPTZA9 18/12/2014 Call 3.110 0.795 0.795 0.000   0 0.795
GPTZ99 18/12/2014 Put 3.110 0.015 0.015 0.000   0 0.015
GPTY37 18/12/2014 Call 3.200 0.705 0.705 0.000   0 0.705
GPTY47 18/12/2014 Put 3.200 0.020 0.020 0.000   0 0.020
GPTY17 18/12/2014 Call 3.300 0.610 0.610 0.000   0 0.610
GPTY27 18/12/2014 Put 3.300 0.020 0.020 0.000   0 0.020
GPTZB9 18/12/2014 Call 3.310 0.600 0.600 0.000   0 0.600
GPTZC9 18/12/2014 Put 3.310 0.020 0.020 0.000   0 0.020
GPTY57 18/12/2014 Call 3.400 0.510 0.510 0.000   0 0.510
GPTY67 18/12/2014 Put 3.400 0.025 0.025 0.000   0 0.025
GPTZE9 18/12/2014 Call 3.410 0.505 0.505 0.000   0 0.505
GPTZD9 18/12/2014 Put 3.410 0.025 0.025 0.000   0 0.025
GPTD98 18/12/2014 Call 3.500 0.420 0.420 0.000   0 0.420
GPTDK8 18/12/2014 Put 3.500 0.030 0.030 0.000   0 0.030
GPTZF9 18/12/2014 Call 3.510 0.410 0.410 0.000   0 0.410
GPTZG9 18/12/2014 Put 3.510 0.030 0.030 0.000   0 0.030
GPTLA8 18/12/2014 Call 3.600 0.330 0.330 0.000   0 0.330
GPTLB8 18/12/2014 Put 3.600 0.035 0.035 0.000   0 0.035
GPTZI9 18/12/2014 Call 3.610 0.320 0.320 0.000   0 0.320
GPTZH9 18/12/2014 Put 3.610 0.040 0.040 0.000   0 0.040
GPTV69 18/12/2014 Call 3.700 0.245 0.245 0.000   0 0.245
GPTV79 18/12/2014 Put 3.700 0.050 0.050 0.000   0 0.050
GPTZJ9 18/12/2014 Call 3.710 0.235 0.235 0.000   0 0.235
GPTZK9 18/12/2014 Put 3.710 0.055 0.055 0.000   0 0.055
GPTLE8 18/12/2014 Call 3.800 0.170 0.170 0.000   0 0.170
GPTLF8 18/12/2014 Put 3.800 0.080 0.080 0.000   0 0.080
GPTZM9 18/12/2014 Call 3.810 0.165 0.165 0.000   0 0.165
GPTZL9 18/12/2014 Put 3.810 0.080 0.080 0.000   0 0.080
GPTV29 18/12/2014 Call 3.900 0.110 0.110 0.000   0 0.110
GPTV39 18/12/2014 Put 3.900 0.120 0.120 0.000   0 0.120
GPTZN9 18/12/2014 Call 3.910 0.105 0.105 0.000   0 0.105
GPTZO9 18/12/2014 Put 3.910 0.120 0.120 0.110 500 0 0.120
GPTLC8 18/12/2014 Call 4.000 0.070 0.070 0.000   0 0.070
GPTLD8 18/12/2014 Put 4.000 0.175 0.175 0.000   0 0.175
GPTZS9 18/12/2014 Call 4.010 0.065 0.065 0.000   0 0.065
GPTZR9 18/12/2014 Put 4.010 0.175 0.175 0.000   0 0.175
GPTV49 18/12/2014 Call 4.100 0.040 0.040 0.000   0 0.040
GPTV59 18/12/2014 Put 4.100 0.245 0.245 0.000   0 0.245
GPTZT9 18/12/2014 Call 4.110 0.040 0.040 0.000   0 0.040
GPTZU9 18/12/2014 Put 4.110 0.250 0.250 0.000   0 0.250
GPTM48 18/12/2014 Call 4.200 0.025 0.025 0.000   0 0.025
GPTM58 18/12/2014 Put 4.200 0.330 0.330 0.000   0 0.330
GPTZW9 18/12/2014 Call 4.210 0.025 0.025 0.000   0 0.025
GPTZV9 18/12/2014 Put 4.210 0.330 0.330 0.000   0 0.330
GPTVU9 18/12/2014 Call 4.300 0.015 0.015 0.000   0 0.015
GPTVV9 18/12/2014 Put 4.300 0.425 0.425 0.000   0 0.425
GPTZX9 18/12/2014 Call 4.310 0.015 0.015 0.000   0 0.015
GPTZY9 18/12/2014 Put 4.310 0.420 0.420 0.000   0 0.420
GPTQD8 18/12/2014 Call 4.400 0.008 0.008 0.000   0 0.008
GPTQE8 18/12/2014 Put 4.400 0.525 0.525 0.000   0 0.525
GPTB27 18/12/2014 Call 4.410 0.008 0.008 0.000   0 0.008
GPTB17 18/12/2014 Put 4.410 0.520 0.520 0.000   0 0.520
GPTY39 18/12/2014 Call 4.500 0.005 0.005 0.000   0 0.005
GPTY49 18/12/2014 Put 4.500 0.620 0.620 0.000   0 0.620
GPTW88 18/12/2014 Call 4.600 0.003 0.003 0.000   0 0.003
GPTW98 18/12/2014 Put 4.600 0.720 0.720 0.000   0 0.720
GPTEG7 18/12/2014 Call 4.700 0.001 0.001 0.000   0 0.001
GPTEH7 18/12/2014 Put 4.700 0.820 0.820 0.000   0 0.820
GPTBQ9 18/12/2014 Call 4.800 0.001 0.001 0.000   0 0.001
GPTBR9 18/12/2014 Put 4.800 0.920 0.920 0.000   0 0.920
GPTFJ9 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFK9 18/12/2014 Put 5.000 1.120 1.120 0.000   0 1.120
GPTJB7 29/01/2015 Call 0.010 3.795 3.795 0.000   0 3.795
GPTKG7 29/01/2015 Call 3.200 0.705 0.705 0.000   0 0.705
GPTKH7 29/01/2015 Put 3.200 0.030 0.030 0.000   0 0.030
GPTJC7 29/01/2015 Call 3.300 0.605 0.605 0.000   0 0.605
GPTJD7 29/01/2015 Put 3.300 0.030 0.030 0.000   0 0.030
GPTIU7 29/01/2015 Call 3.400 0.510 0.510 0.000   0 0.510
GPTIV7 29/01/2015 Put 3.400 0.035 0.035 0.000   0 0.035
GPTIG7 29/01/2015 Call 3.500 0.415 0.415 0.000   0 0.415
GPTIH7 29/01/2015 Put 3.500 0.040 0.040 0.000   0 0.040
GPTJ77 29/01/2015 Call 3.600 0.325 0.325 0.000   0 0.325
GPTJ87 29/01/2015 Put 3.600 0.055 0.055 0.000   0 0.055
GPTIQ7 29/01/2015 Call 3.700 0.245 0.245 0.000   0 0.245
GPTIR7 29/01/2015 Put 3.700 0.080 0.080 0.000   0 0.080
GPTIY7 29/01/2015 Call 3.800 0.175 0.175 0.000   0 0.175
GPTIZ7 29/01/2015 Put 3.800 0.115 0.115 0.000   0 0.115
GPTII7 29/01/2015 Call 3.900 0.115 0.115 0.000   0 0.115
GPTIJ7 29/01/2015 Put 3.900 0.160 0.160 0.000   0 0.160
GPTJ17 29/01/2015 Call 4.000 0.080 0.080 0.000   0 0.080
GPTJ27 29/01/2015 Put 4.000 0.225 0.225 0.000   0 0.225
GPTIO7 29/01/2015 Call 4.100 0.050 0.050 0.000   0 0.050
GPTIP7 29/01/2015 Put 4.100 0.305 0.305 0.000   0 0.305
GPTJ57 29/01/2015 Call 4.200 0.035 0.035 0.000   0 0.035
GPTJ67 29/01/2015 Put 4.200 0.400 0.400 0.000   0 0.400
GPTIS7 29/01/2015 Call 4.300 0.025 0.025 0.000   0 0.025
GPTIT7 29/01/2015 Put 4.300 0.495 0.495 0.000   0 0.495
GPTJ97 29/01/2015 Call 4.400 0.015 0.015 0.000   0 0.015
GPTJA7 29/01/2015 Put 4.400 0.595 0.595 0.000   0 0.595
GPTIM7 29/01/2015 Call 4.500 0.010 0.010 0.000   0 0.010
GPTIN7 29/01/2015 Put 4.500 0.695 0.695 0.000   0 0.695
GPTJ37 29/01/2015 Call 4.600 0.007 0.007 0.000   0 0.007
GPTJ47 29/01/2015 Put 4.600 0.795 0.795 0.000   0 0.795
GPTIK7 29/01/2015 Call 4.700 0.004 0.004 0.000   0 0.004
GPTIL7 29/01/2015 Put 4.700 0.895 0.895 0.000   0 0.895
GPTIW7 29/01/2015 Call 4.800 0.002 0.002 0.000   0 0.002
GPTIX7 29/01/2015 Put 4.800 0.990 0.990 0.000   0 0.990
GPTKD7 26/02/2015 Call 0.010 3.805 3.805 0.000   0 3.805
GPTKI7 26/02/2015 Call 3.200 0.705 0.705 0.000   0 0.705
GPTKJ7 26/02/2015 Put 3.200 0.020 0.020 0.000   0 0.020
GPTK57 26/02/2015 Call 3.300 0.610 0.610 0.000   0 0.610
GPTK67 26/02/2015 Put 3.300 0.025 0.025 0.000   0 0.025
GPTJU7 26/02/2015 Call 3.400 0.515 0.515 0.000   0 0.515
GPTJV7 26/02/2015 Put 3.400 0.035 0.035 0.000   0 0.035
GPTK17 26/02/2015 Call 3.500 0.425 0.425 0.000   0 0.425
GPTK27 26/02/2015 Put 3.500 0.050 0.050 0.000   0 0.050
GPTJQ7 26/02/2015 Call 3.600 0.340 0.340 0.000   0 0.340
GPTJR7 26/02/2015 Put 3.600 0.070 0.070 0.000   0 0.070
GPTJY7 26/02/2015 Call 3.700 0.260 0.260 0.000   0 0.260
GPTJZ7 26/02/2015 Put 3.700 0.100 0.100 0.000   0 0.100
GPTJK7 26/02/2015 Call 3.800 0.190 0.190 0.000   0 0.190
GPTJL7 26/02/2015 Put 3.800 0.140 0.140 0.000   0 0.140
GPTKB7 26/02/2015 Call 3.900 0.130 0.130 0.000   0 0.130
GPTKC7 26/02/2015 Put 3.900 0.190 0.190 0.000   0 0.190
GPTJM7 26/02/2015 Call 4.000 0.090 0.090 0.000   0 0.090
GPTJN7 26/02/2015 Put 4.000 0.255 0.255 0.000   0 0.255
GPTK37 26/02/2015 Call 4.100 0.060 0.060 0.000   0 0.060
GPTK47 26/02/2015 Put 4.100 0.330 0.330 0.000   0 0.330
GPTJS7 26/02/2015 Call 4.200 0.040 0.040 0.000   0 0.040
GPTJT7 26/02/2015 Put 4.200 0.410 0.410 0.000   0 0.410
GPTK97 26/02/2015 Call 4.300 0.025 0.025 0.000   0 0.025
GPTKA7 26/02/2015 Put 4.300 0.505 0.505 0.000   0 0.505
GPTJW7 26/02/2015 Call 4.400 0.020 0.020 0.000   0 0.020
GPTJX7 26/02/2015 Put 4.400 0.600 0.600 0.000   0 0.600
GPTK77 26/02/2015 Call 4.500 0.010 0.010 0.000   0 0.010
GPTK87 26/02/2015 Put 4.500 0.695 0.695 0.000   0 0.695
GPTJO7 26/02/2015 Call 4.600 0.008 0.008 0.000   0 0.008
GPTJP7 26/02/2015 Put 4.600 0.795 0.795 0.000   0 0.795
GPTJI7 26/02/2015 Call 4.700 0.005 0.005 0.000   0 0.005
GPTJJ7 26/02/2015 Put 4.700 0.895 0.895 0.000   0 0.895
GPTKE7 26/02/2015 Call 4.800 0.003 0.003 0.000   0 0.003
GPTKF7 26/02/2015 Put 4.800 0.995 0.995 0.000   0 0.995
GPTBP7 26/03/2015 Call 0.010 3.815 3.815 0.000   0 3.815
GPTPT9 26/03/2015 Call 2.600 1.300 1.300 0.000   0 1.300
GPTPU9 26/03/2015 Put 2.600 0.002 0.002 0.000   0 0.002
GPTKK9 26/03/2015 Call 2.800 1.105 1.105 0.000   0 1.105
GPTKL9 26/03/2015 Put 2.800 0.007 0.007 0.000   0 0.007
GPTBG7 26/03/2015 Call 2.900 1.005 1.005 0.000   0 1.005
GPTBH7 26/03/2015 Put 2.900 0.010 0.010 0.000   0 0.010
GPTD59 26/03/2015 Call 3.000 0.905 0.905 0.000   0 0.905
GPTD69 26/03/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTB57 26/03/2015 Call 3.100 0.805 0.805 0.000   0 0.805
GPTB67 26/03/2015 Put 3.100 0.020 0.020 0.000   0 0.020
GPTCY9 26/03/2015 Call 3.200 0.710 0.710 0.000   0 0.710
GPTCZ9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.025
GPTDM7 26/03/2015 Call 3.210 0.625 0.625 0.000   0 0.625
GPTDN7 26/03/2015 Put 3.210 0.025 0.025 0.000   0 0.025
GPTB37 26/03/2015 Call 3.300 0.610 0.610 0.000   0 0.610
GPTB47 26/03/2015 Put 3.300 0.035 0.035 0.000   0 0.035
GPTDP7 26/03/2015 Call 3.310 0.530 0.530 0.000   0 0.530
GPTDO7 26/03/2015 Put 3.310 0.035 0.035 0.000   0 0.035
GPTCW9 26/03/2015 Call 3.400 0.515 0.515 0.000   0 0.515
GPTCX9 26/03/2015 Put 3.400 0.040 0.040 0.000   0 0.040
GPTDQ7 26/03/2015 Call 3.410 0.440 0.440 0.000   0 0.440
GPTDR7 26/03/2015 Put 3.410 0.040 0.040 0.000   0 0.040
GPTB77 26/03/2015 Call 3.500 0.420 0.420 0.000   0 0.420
GPTB87 26/03/2015 Put 3.500 0.055 0.055 0.000   0 0.055
GPTDT7 26/03/2015 Call 3.510 0.355 0.355 0.000   0 0.355
GPTDS7 26/03/2015 Put 3.510 0.055 0.055 0.000   0 0.055
GPTD19 26/03/2015 Call 3.600 0.330 0.330 0.000   0 0.330
GPTD29 26/03/2015 Put 3.600 0.070 0.070 0.000   0 0.070
GPTDU7 26/03/2015 Call 3.610 0.280 0.280 0.000   0 0.280
GPTDV7 26/03/2015 Put 3.610 0.070 0.070 0.000   0 0.070
GPTBI7 26/03/2015 Call 3.700 0.250 0.250 0.000   0 0.250
GPTBJ7 26/03/2015 Put 3.700 0.100 0.100 0.000   0 0.100
GPTD39 26/03/2015 Call 3.800 0.185 0.185 0.000   0 0.185
GPTD49 26/03/2015 Put 3.800 0.135 0.135 0.000   0 0.135
GPTB97 26/03/2015 Call 3.900 0.130 0.130 0.000   0 0.130
GPTBF7 26/03/2015 Put 3.900 0.190 0.190 0.000   0 0.190
GPTD79 26/03/2015 Call 4.000 0.090 0.090 0.000   0 0.090
GPTD89 26/03/2015 Put 4.000 0.250 0.250 0.000   0 0.250
GPTC27 26/03/2015 Call 4.010 0.080 0.080 0.000   0 0.080
GPTC17 26/03/2015 Put 4.010 0.250 0.250 0.000   0 0.250
GPTBK7 26/03/2015 Call 4.100 0.065 0.065 0.000   0 0.065
GPTBL7 26/03/2015 Put 4.100 0.325 0.325 0.000   0 0.325
GPTBQ7 26/03/2015 Call 4.110 0.060 0.060 0.000   0 0.060
GPTBR7 26/03/2015 Put 4.110 0.320 0.320 0.000   0 0.320
GPTDL9 26/03/2015 Call 4.200 0.045 0.045 0.000   0 0.045
GPTDM9 26/03/2015 Put 4.200 0.410 0.410 0.000   0 0.410
GPTBT7 26/03/2015 Call 4.210 0.045 0.045 0.000   0 0.045
GPTBS7 26/03/2015 Put 4.210 0.400 0.400 0.000   0 0.400
GPTBM7 26/03/2015 Call 4.300 0.035 0.035 0.000   0 0.035
GPTBO7 26/03/2015 Put 4.300 0.500 0.500 0.000   0 0.500
GPTBU7 26/03/2015 Call 4.310 0.030 0.030 0.000   0 0.030
GPTBV7 26/03/2015 Put 4.310 0.490 0.490 0.000   0 0.490
GPTDN9 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
GPTDO9 26/03/2015 Put 4.400 0.595 0.595 0.000   0 0.595
GPTBX7 26/03/2015 Call 4.410 0.025 0.025 0.000   0 0.025
GPTBW7 26/03/2015 Put 4.410 0.580 0.580 0.000   0 0.580
GPTC37 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.020
GPTC47 26/03/2015 Put 4.500 0.695 0.695 0.000   0 0.695
GPTBY7 26/03/2015 Call 4.510 0.020 0.020 0.000   0 0.020
GPTBZ7 26/03/2015 Put 4.510 0.680 0.680 0.000   0 0.680
GPTD99 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTDK9 26/03/2015 Put 4.600 0.795 0.795 0.000   0 0.795
GPTEI7 26/03/2015 Call 4.700 0.010 0.010 0.000   0 0.010
GPTEJ7 26/03/2015 Put 4.700 0.895 0.895 0.000   0 0.895
GPTDR9 26/03/2015 Call 4.800 0.009 0.009 0.000   0 0.009
GPTDS9 26/03/2015 Put 4.800 0.990 0.990 0.000   0 0.990
GPTFL9 26/03/2015 Call 5.000 0.004 0.004 0.000   0 0.004
GPTFM9 26/03/2015 Put 5.000 1.190 1.190 0.000   0 1.190
GPTMS8 25/06/2015 Call 0.010 3.840 3.840 0.000   0 3.840
GPTMC8 25/06/2015 Call 2.400 1.500 1.500 0.000   0 1.500
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.300 1.300 0.000   0 1.300
GPTMR8 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTMO8 25/06/2015 Call 2.800 1.100 1.100 0.000   0 1.100
GPTMP8 25/06/2015 Put 2.800 0.004 0.004 0.000   0 0.004
GPTMK8 25/06/2015 Call 3.000 0.905 0.905 0.000   0 0.905
GPTML8 25/06/2015 Put 3.000 0.010 0.010 0.000   0 0.010
GPTI17 25/06/2015 Call 3.100 0.805 0.805 0.000   0 0.805
GPTI27 25/06/2015 Put 3.100 0.020 0.020 0.000   0 0.020
GPTMA8 25/06/2015 Call 3.200 0.710 0.710 0.000   0 0.710
GPTMB8 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
GPTFP7 25/06/2015 Call 3.300 0.615 0.615 0.000   0 0.615
GPTFQ7 25/06/2015 Put 3.300 0.040 0.040 0.000   0 0.040
GPTME8 25/06/2015 Call 3.400 0.520 0.520 0.000   0 0.520
GPTMF8 25/06/2015 Put 3.400 0.055 0.055 0.000   0 0.055
GPTFT7 25/06/2015 Call 3.500 0.430 0.430 0.000   0 0.430
GPTFU7 25/06/2015 Put 3.500 0.080 0.080 0.000   0 0.080
GPTMG8 25/06/2015 Call 3.600 0.350 0.350 0.000   0 0.350
GPTMH8 25/06/2015 Put 3.600 0.110 0.110 0.000   0 0.110
GPTFR7 25/06/2015 Call 3.700 0.275 0.275 0.000   0 0.275
GPTFS7 25/06/2015 Put 3.700 0.145 0.145 0.000   0 0.145
GPTMI8 25/06/2015 Call 3.800 0.210 0.210 0.000   0 0.210
GPTMJ8 25/06/2015 Put 3.800 0.190 0.190 0.000   0 0.190
GPTFV7 25/06/2015 Call 3.900 0.160 0.160 0.000   0 0.160
GPTFW7 25/06/2015 Put 3.900 0.240 0.240 0.000   0 0.240
GPTMM8 25/06/2015 Call 4.000 0.115 0.115 0.000   0 0.115
GPTMN8 25/06/2015 Put 4.000 0.305 0.305 0.000   0 0.305
GPTG27 25/06/2015 Call 4.100 0.085 0.085 0.000   0 0.085
GPTG37 25/06/2015 Put 4.100 0.375 0.375 0.000   0 0.375
GPTMT8 25/06/2015 Call 4.200 0.060 0.060 0.000   0 0.060
GPTMU8 25/06/2015 Put 4.200 0.450 0.450 0.000   0 0.450
GPTFX7 25/06/2015 Call 4.300 0.040 0.040 0.000   0 0.040
GPTFY7 25/06/2015 Put 4.300 0.530 0.530 0.000   0 0.530
GPTQF8 25/06/2015 Call 4.400 0.025 0.025 0.000   0 0.025
GPTQG8 25/06/2015 Put 4.400 0.620 0.620 0.000   0 0.620
GPTFZ7 25/06/2015 Call 4.500 0.015 0.015 0.000   0 0.015
GPTG17 25/06/2015 Put 4.500 0.710 0.710 0.000   0 0.710
GPTWA8 25/06/2015 Call 4.600 0.010 0.010 0.000   0 0.010
GPTWB8 25/06/2015 Put 4.600 0.805 0.805 0.000   0 0.805
GPTGW7 25/06/2015 Call 4.700 0.007 0.007 0.000   0 0.007
GPTGX7 25/06/2015 Put 4.700 0.900 0.900 0.000   0 0.900
GPTBS9 25/06/2015 Call 4.800 0.004 0.004 0.000   0 0.004
GPTBT9 25/06/2015 Put 4.800 0.995 0.995 0.000   0 0.995
GPTFN9 25/06/2015 Call 5.000 0.002 0.002 0.000   0 0.002
GPTFO9 25/06/2015 Put 5.000 1.190 1.190 0.000   0 1.190
GPTPV9 24/09/2015 Call 2.600 1.300 1.300 0.000   0 1.300
GPTPW9 24/09/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTP19 24/09/2015 Call 2.800 1.100 1.100 0.000   0 1.100
GPTP29 24/09/2015 Put 2.800 0.005 0.005 0.000   0 0.005
GPTP79 24/09/2015 Call 3.000 0.900 0.900 0.000   0 0.900
GPTP89 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTP99 24/09/2015 Call 3.200 0.705 0.705 0.000   0 0.705
GPTPK9 24/09/2015 Put 3.200 0.040 0.040 0.000   0 0.040
GPTPN9 24/09/2015 Call 3.400 0.520 0.520 0.000   0 0.520
GPTPO9 24/09/2015 Put 3.400 0.080 0.080 0.000   0 0.080
GPTPL9 24/09/2015 Call 3.600 0.355 0.355 0.000   0 0.355
GPTPM9 24/09/2015 Put 3.600 0.150 0.150 0.000   0 0.150
GPTP39 24/09/2015 Call 3.800 0.230 0.230 0.000   0 0.230
GPTP49 24/09/2015 Put 3.800 0.245 0.245 0.000   0 0.245
GPTP59 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.145
GPTP69 24/09/2015 Put 4.000 0.375 0.375 0.000   0 0.375
GPTPP9 24/09/2015 Call 4.200 0.085 0.085 0.000   0 0.085
GPTPQ9 24/09/2015 Put 4.200 0.520 0.520 0.000   0 0.520
GPTPR9 24/09/2015 Call 4.400 0.050 0.050 0.000   0 0.050
GPTPS9 24/09/2015 Put 4.400 0.690 0.690 0.000   0 0.690
GPTQ49 24/09/2015 Call 4.600 0.030 0.030 0.000   0 0.030
GPTQ59 24/09/2015 Put 4.600 0.865 0.865 0.000   0 0.865
GPTDW7 24/09/2015 Call 4.800 0.015 0.015 0.000   0 0.015
GPTDX7 24/09/2015 Put 4.800 1.050 1.050 0.000   0 1.050
GPTJE7 24/09/2015 Call 5.000 0.007 0.007 0.000   0 0.007
GPTJF7 24/09/2015 Put 5.000 1.240 1.240 0.000   0 1.240
GPTI37 17/12/2015 Call 3.000 0.900 0.900 0.000   0 0.900
GPTI47 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTGQ7 17/12/2015 Call 3.200 0.705 0.705 0.000   0 0.705
GPTGR7 17/12/2015 Put 3.200 0.035 0.035 0.000   0 0.035
GPTGO7 17/12/2015 Call 3.400 0.515 0.515 0.000   0 0.515
GPTGP7 17/12/2015 Put 3.400 0.080 0.080 0.000   0 0.080
GPTGM7 17/12/2015 Call 3.600 0.345 0.345 0.000   0 0.345
GPTGN7 17/12/2015 Put 3.600 0.145 0.145 0.000   0 0.145
GPTG47 17/12/2015 Call 3.800 0.220 0.220 0.000   0 0.220
GPTG57 17/12/2015 Put 3.800 0.240 0.240 0.000   0 0.240
GPTG67 17/12/2015 Call 4.000 0.135 0.135 0.000   0 0.135
GPTG77 17/12/2015 Put 4.000 0.365 0.365 0.000   0 0.365
GPTGU7 17/12/2015 Call 4.200 0.080 0.080 0.000   0 0.080
GPTGV7 17/12/2015 Put 4.200 0.515 0.515 0.000   0 0.515
GPTGS7 17/12/2015 Call 4.400 0.045 0.045 0.000   0 0.045
GPTGT7 17/12/2015 Put 4.400 0.680 0.680 0.000   0 0.680
GPTG87 17/12/2015 Call 4.600 0.025 0.025 0.000   0 0.025
GPTG97 17/12/2015 Put 4.600 0.860 0.860 0.000   0 0.860
GPTGK7 17/12/2015 Call 4.800 0.015 0.015 0.000   0 0.015
GPTGL7 17/12/2015 Put 4.800 1.045 1.045 0.000   0 1.045
GPTJG7 17/12/2015 Call 5.000 0.006 0.006 0.000   0 0.006
GPTJH7 17/12/2015 Put 5.000 1.240 1.240 0.000   0 1.240

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.