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 4.880 Down -0.030 4.870 4.900 4.930 4.935 4.860 3,816,342 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
GPTXT8 23/02/2017 Call 0.010 4.870 4.870 0.000   0 4.870
GPTDN9 23/02/2017 Call 3.700 1.180 1.180 0.000   0 1.180
GPTDO9 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTD19 23/02/2017 Call 3.800 1.080 1.080 0.000   0 1.080
GPTD29 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBK9 23/02/2017 Call 3.900 0.980 0.980 0.000   0 0.980
GPTBL9 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTB59 23/02/2017 Call 4.000 0.885 0.885 0.000   0 0.885
GPTB69 23/02/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTYK8 23/02/2017 Call 4.100 0.785 0.785 0.000   0 0.785
GPTYL8 23/02/2017 Put 4.100 0.000 0.000 0.000   0 0.000
GPTYM8 23/02/2017 Call 4.200 0.685 0.685 0.000   0 0.685
GPTYN8 23/02/2017 Put 4.200 0.000 0.000 0.000   0 0.000
GPTY48 23/02/2017 Call 4.300 0.585 0.585 0.000   0 0.585
GPTY58 23/02/2017 Put 4.300 0.000 0.000 0.000   0 0.000
GPTXU8 23/02/2017 Call 4.400 0.485 0.485 0.000   0 0.485
GPTXV8 23/02/2017 Put 4.400 0.000 0.000 0.000   0 0.000
GPTXL8 23/02/2017 Call 4.500 0.385 0.385 0.000   0 0.385
GPTXM8 23/02/2017 Put 4.500 0.000 0.000 0.000   0 0.000
GPTWX8 23/02/2017 Call 4.600 0.285 0.285 0.000   0 0.285
GPTWY8 23/02/2017 Put 4.600 0.000 0.000 0.000   0 0.000
GPTXN8 23/02/2017 Call 4.700 0.190 0.190 0.000   0 0.190
GPTXO8 23/02/2017 Put 4.700 0.000 0.000 0.000   0 0.000
GPTX48 23/02/2017 Call 4.800 0.105 0.105 0.000   0 0.105
GPTX58 23/02/2017 Put 4.800 0.006 0.006 0.000   0 0.006
GPTXJ8 23/02/2017 Call 4.900 0.040 0.040 0.000   0 0.040
GPTXK8 23/02/2017 Put 4.900 0.040 0.040 0.000   0 0.040
GPTWZ8 23/02/2017 Call 5.000 0.008 0.008 0.000   0 0.008
GPTX18 23/02/2017 Put 5.000 0.120 0.120 0.000   0 0.120
GPTXC8 23/02/2017 Call 5.250 0.000 0.000 0.000   0 0.000
GPTXD8 23/02/2017 Put 5.250 0.370 0.370 0.000   0 0.370
GPTXH8 23/02/2017 Call 5.500 0.000 0.000 0.000   0 0.000
GPTXI8 23/02/2017 Put 5.500 0.620 0.620 0.000   0 0.620
GPTXR8 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
GPTXS8 23/02/2017 Put 5.750 0.870 0.870 0.000   0 0.870
GPTX28 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTX38 23/02/2017 Put 6.000 1.120 1.120 0.000   0 1.120
GPTXF8 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTXG8 23/02/2017 Put 6.250 1.370 1.370 0.000   0 1.370
GPTX88 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTX98 23/02/2017 Put 6.500 1.620 1.620 0.000   0 1.620
GPTX68 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTX78 23/02/2017 Put 6.750 1.870 1.870 0.000   0 1.870
GPTXA8 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTXB8 23/02/2017 Put 7.000 2.120 2.120 0.000   0 2.120
GPTXP8 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTXQ8 23/02/2017 Put 7.250 2.370 2.370 0.000   0 2.370
GPTR88 30/03/2017 Call 0.010 4.880 4.880 0.000   0 4.880
GPTG58 30/03/2017 Call 3.600 1.285 1.285 0.000   0 1.285
GPTG68 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
GPTDP9 30/03/2017 Call 3.700 1.185 1.185 0.000   0 1.185
GPTDQ9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTG38 30/03/2017 Call 3.800 1.090 1.090 0.000   0 1.090
GPTG48 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBM9 30/03/2017 Call 3.900 0.990 0.990 0.000   0 0.990
GPTBO9 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTGT8 30/03/2017 Call 4.000 0.890 0.890 0.000   0 0.890
GPTGU8 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTRG8 30/03/2017 Call 4.100 0.790 0.790 0.000   0 0.790
GPTRH8 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.000
GPTGR8 30/03/2017 Call 4.200 0.695 0.695 0.000   0 0.695
GPTGS8 30/03/2017 Put 4.200 0.001 0.001 0.000   0 0.001
GPTQD8 30/03/2017 Call 4.300 0.595 0.595 0.000   0 0.595
GPTQE8 30/03/2017 Put 4.300 0.002 0.002 0.000   0 0.002
GPTGP8 30/03/2017 Call 4.400 0.500 0.500 0.000   0 0.500
GPTGQ8 30/03/2017 Put 4.400 0.005 0.005 0.000   0 0.005
GPTQH8 30/03/2017 Call 4.500 0.410 0.410 0.000   0 0.410
GPTQI8 30/03/2017 Put 4.500 0.010 0.010 0.000   0 0.010
GPTGL8 30/03/2017 Call 4.600 0.320 0.320 0.000   0 0.320
GPTGM8 30/03/2017 Put 4.600 0.025 0.025 0.000   0 0.025
GPTQF8 30/03/2017 Call 4.700 0.240 0.240 0.000   0 0.240
GPTQG8 30/03/2017 Put 4.700 0.045 0.045 0.000   0 0.045
GPTG78 30/03/2017 Call 4.800 0.170 0.170 0.000   0 0.170
GPTG88 30/03/2017 Put 4.800 0.075 0.075 0.000   0 0.075
GPTQJ8 30/03/2017 Call 4.900 0.115 0.115 0.000   0 0.115
GPTQK8 30/03/2017 Put 4.900 0.120 0.120 0.000   0 0.120
GPTG98 30/03/2017 Call 5.000 0.070 0.070 0.000   0 0.070
GPTGK8 30/03/2017 Put 5.000 0.180 0.180 0.000   0 0.180
GPTQL8 30/03/2017 Call 5.250 0.015 0.015 0.000   0 0.015
GPTQM8 30/03/2017 Put 5.250 0.385 0.385 0.000   0 0.385
GPTGN8 30/03/2017 Call 5.500 0.002 0.002 0.000   0 0.002
GPTGO8 30/03/2017 Put 5.500 0.620 0.620 0.000   0 0.620
GPTQN8 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
GPTQO8 30/03/2017 Put 5.750 0.870 0.870 0.000   0 0.870
GPTGW8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTGX8 30/03/2017 Put 6.000 1.120 1.120 0.000   0 1.120
GPTQB8 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTQC8 30/03/2017 Put 6.250 1.370 1.370 0.000   0 1.370
GPTI58 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTI68 30/03/2017 Put 6.500 1.620 1.620 0.000   0 1.620
GPTR98 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTRF8 30/03/2017 Put 6.750 1.870 1.870 0.000   0 1.870
GPTN48 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN58 30/03/2017 Put 7.000 2.120 2.120 0.000   0 2.120
GPTU88 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU98 30/03/2017 Put 7.250 2.370 2.370 0.000   0 2.370
GPTVV8 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVW8 30/03/2017 Put 7.500 2.620 2.620 0.000   0 2.620
GPTCT9 27/04/2017 Call 0.010 4.885 4.885 0.000   0 4.885
GPTDR9 27/04/2017 Call 3.700 1.190 1.190 0.000   0 1.190
GPTDS9 27/04/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTD39 27/04/2017 Call 3.800 1.095 1.095 0.000   0 1.095
GPTD49 27/04/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBP9 27/04/2017 Call 3.900 0.995 0.995 0.000   0 0.995
GPTBQ9 27/04/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTBR9 27/04/2017 Call 4.000 0.900 0.900 0.000   0 0.900
GPTBS9 27/04/2017 Put 4.000 0.001 0.001 0.000   0 0.001
GPTBT9 27/04/2017 Call 4.100 0.800 0.800 0.000   0 0.800
GPTBU9 27/04/2017 Put 4.100 0.002 0.002 0.000   0 0.002
GPTBV9 27/04/2017 Call 4.200 0.705 0.705 0.000   0 0.705
GPTBW9 27/04/2017 Put 4.200 0.005 0.005 0.000   0 0.005
GPTBX9 27/04/2017 Call 4.300 0.610 0.610 0.000   0 0.610
GPTBY9 27/04/2017 Put 4.300 0.010 0.010 0.000   0 0.010
GPTBZ9 27/04/2017 Call 4.400 0.520 0.520 0.000   0 0.520
GPTC19 27/04/2017 Put 4.400 0.020 0.020 0.000   0 0.020
GPTC29 27/04/2017 Call 4.500 0.435 0.435 0.000   0 0.435
GPTC39 27/04/2017 Put 4.500 0.030 0.030 0.000   0 0.030
GPTC49 27/04/2017 Call 4.600 0.350 0.350 0.000   0 0.350
GPTC59 27/04/2017 Put 4.600 0.050 0.050 0.000   0 0.050
GPTC69 27/04/2017 Call 4.700 0.275 0.275 0.000   0 0.275
GPTC79 27/04/2017 Put 4.700 0.075 0.075 0.000   0 0.075
GPTC89 27/04/2017 Call 4.800 0.210 0.210 0.000   0 0.210
GPTC99 27/04/2017 Put 4.800 0.110 0.110 0.000   0 0.110
GPTCF9 27/04/2017 Call 4.900 0.155 0.155 0.000   0 0.155
GPTCG9 27/04/2017 Put 4.900 0.155 0.155 0.000   0 0.155
GPTCH9 27/04/2017 Call 5.000 0.110 0.110 0.000   0 0.110
GPTCI9 27/04/2017 Put 5.000 0.210 0.210 0.000   0 0.210
GPTCJ9 27/04/2017 Call 5.250 0.040 0.040 0.000   0 0.040
GPTCK9 27/04/2017 Put 5.250 0.395 0.395 0.000   0 0.395
GPTCL9 27/04/2017 Call 5.500 0.010 0.010 0.000   0 0.010
GPTCM9 27/04/2017 Put 5.500 0.625 0.625 0.000   0 0.625
GPTCN9 27/04/2017 Call 5.750 0.003 0.003 0.000   0 0.003
GPTCO9 27/04/2017 Put 5.750 0.870 0.870 0.000   0 0.870
GPTCU9 27/04/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTCV9 27/04/2017 Put 6.000 1.120 1.120 0.000   0 1.120
GPTF99 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTFF9 27/04/2017 Put 6.250 1.370 1.370 0.000   0 1.370
GPTFI9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTFJ9 27/04/2017 Put 6.500 1.620 1.620 0.000   0 1.620
GPTFM9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTFN9 27/04/2017 Put 6.750 1.870 1.870 0.000   0 1.870
GPTF29 25/05/2017 Call 0.010 4.890 4.890 0.000   0 4.890
GPTJG9 25/05/2017 Call 3.900 1.000 1.000 0.000   0 1.000
GPTJH9 25/05/2017 Put 3.900 0.002 0.002 0.000   0 0.002
GPTE29 25/05/2017 Call 4.000 0.905 0.905 0.000   0 0.905
GPTE39 25/05/2017 Put 4.000 0.004 0.004 0.000   0 0.004
GPTE49 25/05/2017 Call 4.100 0.815 0.815 0.000   0 0.815
GPTE59 25/05/2017 Put 4.100 0.007 0.007 0.000   0 0.007
GPTE69 25/05/2017 Call 4.200 0.720 0.720 0.000   0 0.720
GPTE79 25/05/2017 Put 4.200 0.010 0.010 0.000   0 0.010
GPTE89 25/05/2017 Call 4.300 0.630 0.630 0.000   0 0.630
GPTE99 25/05/2017 Put 4.300 0.020 0.020 0.000   0 0.020
GPTEF9 25/05/2017 Call 4.400 0.540 0.540 0.000   0 0.540
GPTEG9 25/05/2017 Put 4.400 0.030 0.030 0.000   0 0.030
GPTEH9 25/05/2017 Call 4.500 0.455 0.455 0.000   0 0.455
GPTEI9 25/05/2017 Put 4.500 0.050 0.050 0.000   0 0.050
GPTEJ9 25/05/2017 Call 4.600 0.375 0.375 0.000   0 0.375
GPTEK9 25/05/2017 Put 4.600 0.070 0.070 0.000   0 0.070
GPTEL9 25/05/2017 Call 4.700 0.305 0.305 0.000   0 0.305
GPTEM9 25/05/2017 Put 4.700 0.100 0.100 0.000   0 0.100
GPTEN9 25/05/2017 Call 4.800 0.240 0.240 0.000   0 0.240
GPTEO9 25/05/2017 Put 4.800 0.135 0.135 0.000   0 0.135
GPTEP9 25/05/2017 Call 4.900 0.185 0.185 0.000   0 0.185
GPTEQ9 25/05/2017 Put 4.900 0.180 0.180 0.000   0 0.180
GPTER9 25/05/2017 Call 5.000 0.140 0.140 0.000   0 0.140
GPTES9 25/05/2017 Put 5.000 0.235 0.235 0.000   0 0.235
GPTET9 25/05/2017 Call 5.250 0.060 0.060 0.000   0 0.060
GPTEU9 25/05/2017 Put 5.250 0.410 0.410 0.000   0 0.410
GPTEV9 25/05/2017 Call 5.500 0.020 0.020 0.000   0 0.020
GPTEW9 25/05/2017 Put 5.500 0.630 0.630 0.000   0 0.630
GPTEX9 25/05/2017 Call 5.750 0.007 0.007 0.000   0 0.007
GPTEY9 25/05/2017 Put 5.750 0.870 0.870 0.000   0 0.870
GPTEZ9 25/05/2017 Call 6.000 0.002 0.002 0.000   0 0.002
GPTF19 25/05/2017 Put 6.000 1.120 1.120 0.000   0 1.120
GPTFG9 25/05/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTFH9 25/05/2017 Put 6.250 1.370 1.370 0.000   0 1.370
GPTFK9 25/05/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTFL9 25/05/2017 Put 6.500 1.620 1.620 0.000   0 1.620
GPTFO9 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTFP9 25/05/2017 Put 6.750 1.870 1.870 0.000   0 1.870
GPTVC8 29/06/2017 Call 0.010 4.780 4.780 0.000   0 4.780
GPTDT9 29/06/2017 Call 3.700 1.205 1.205 0.000   0 1.205
GPTDU9 29/06/2017 Put 3.700 0.004 0.004 0.000   0 0.004
GPTM48 29/06/2017 Call 3.800 1.110 1.110 0.000   0 1.110
GPTM58 29/06/2017 Put 3.800 0.007 0.007 0.000   0 0.007
GPTCP9 29/06/2017 Call 3.900 1.015 1.015 0.000   0 1.015
GPTCQ9 29/06/2017 Put 3.900 0.010 0.010 0.000   0 0.010
GPTLF8 29/06/2017 Call 4.000 0.920 0.920 0.000   0 0.920
GPTLG8 29/06/2017 Put 4.000 0.020 0.020 0.000   0 0.020
GPTYO8 29/06/2017 Call 4.100 0.825 0.825 0.000   0 0.825
GPTYP8 29/06/2017 Put 4.100 0.030 0.030 0.000   0 0.030
GPTLL8 29/06/2017 Call 4.200 0.730 0.730 0.000   0 0.730
GPTLM8 29/06/2017 Put 4.200 0.040 0.040 0.000   0 0.040
GPTY68 29/06/2017 Call 4.300 0.645 0.645 0.000   0 0.645
GPTY78 29/06/2017 Put 4.300 0.055 0.055 0.000   0 0.055
GPTLN8 29/06/2017 Call 4.400 0.560 0.560 0.000   0 0.560
GPTLO8 29/06/2017 Put 4.400 0.080 0.080 0.000   0 0.080
GPTUL8 29/06/2017 Call 4.500 0.475 0.475 0.000   0 0.475
GPTUM8 29/06/2017 Put 4.500 0.105 0.105 0.000   0 0.105
GPTI29 29/06/2017 Call 4.510 0.385 0.385 0.000   0 0.385
GPTI19 29/06/2017 Put 4.510 0.105 0.105 0.000   0 0.105
GPTLJ8 29/06/2017 Call 4.600 0.400 0.400 0.000   0 0.400
GPTLK8 29/06/2017 Put 4.600 0.135 0.135 0.000   0 0.135
GPTI39 29/06/2017 Call 4.610 0.315 0.315 0.000   0 0.315
GPTI49 29/06/2017 Put 4.610 0.135 0.135 0.000   0 0.135
GPTUJ8 29/06/2017 Call 4.700 0.330 0.330 0.000   0 0.330
GPTUK8 29/06/2017 Put 4.700 0.170 0.170 0.000   0 0.170
GPTLD8 29/06/2017 Call 4.800 0.270 0.270 0.000   0 0.270
GPTLE8 29/06/2017 Put 4.800 0.215 0.215 0.000   0 0.215
GPTUH8 29/06/2017 Call 4.900 0.215 0.215 0.000   0 0.215
GPTUI8 29/06/2017 Put 4.900 0.270 0.270 0.000   0 0.270
GPTLH8 29/06/2017 Call 5.000 0.170 0.170 0.000   0 0.170
GPTLI8 29/06/2017 Put 5.000 0.330 0.330 0.000   0 0.330
GPTUR8 29/06/2017 Call 5.250 0.090 0.090 0.000   0 0.090
GPTUS8 29/06/2017 Put 5.250 0.515 0.515 0.000   0 0.515
GPTLR8 29/06/2017 Call 5.500 0.045 0.045 0.000   0 0.045
GPTLS8 29/06/2017 Put 5.500 0.730 0.730 0.000   0 0.730
GPTUD8 29/06/2017 Call 5.750 0.020 0.020 0.000   0 0.020
GPTUE8 29/06/2017 Put 5.750 0.965 0.965 0.000   0 0.965
GPTLP8 29/06/2017 Call 6.000 0.010 0.010 0.000   0 0.010
GPTLQ8 29/06/2017 Put 6.000 1.210 1.210 0.000   0 1.210
GPTUP8 29/06/2017 Call 6.250 0.004 0.004 0.000   0 0.004
GPTUQ8 29/06/2017 Put 6.250 1.455 1.455 0.000   0 1.455
GPTLB8 29/06/2017 Call 6.500 0.002 0.002 0.000   0 0.002
GPTLC8 29/06/2017 Put 6.500 1.700 1.700 0.000   0 1.700
GPTUF8 29/06/2017 Call 6.750 0.001 0.001 0.000   0 0.001
GPTUG8 29/06/2017 Put 6.750 1.950 1.950 0.000   0 1.950
GPTN68 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN78 29/06/2017 Put 7.000 2.195 2.195 0.000   0 2.195
GPTUN8 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTUO8 29/06/2017 Put 7.250 2.445 2.445 0.000   0 2.445
GPTSW8 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSX8 29/06/2017 Put 7.500 2.695 2.695 0.000   0 2.695
GPTJD9 27/07/2017 Call 0.010 4.790 4.790 0.000   0 4.790
GPTJI9 27/07/2017 Call 3.900 1.010 1.010 0.000   0 1.010
GPTJJ9 27/07/2017 Put 3.900 0.015 0.015 0.000   0 0.015
GPTJ99 27/07/2017 Call 4.000 0.915 0.915 0.000   0 0.915
GPTJA9 27/07/2017 Put 4.000 0.025 0.025 0.000   0 0.025
GPTIW9 27/07/2017 Call 4.100 0.825 0.825 0.000   0 0.825
GPTIX9 27/07/2017 Put 4.100 0.035 0.035 0.000   0 0.035
GPTJB9 27/07/2017 Call 4.200 0.735 0.735 0.000   0 0.735
GPTJC9 27/07/2017 Put 4.200 0.050 0.050 0.000   0 0.050
GPTIQ9 27/07/2017 Call 4.300 0.645 0.645 0.000   0 0.645
GPTIR9 27/07/2017 Put 4.300 0.070 0.070 0.000   0 0.070
GPTIY9 27/07/2017 Call 4.400 0.560 0.560 0.000   0 0.560
GPTIZ9 27/07/2017 Put 4.400 0.095 0.095 0.000   0 0.095
GPTIM9 27/07/2017 Call 4.500 0.475 0.475 0.000   0 0.475
GPTIN9 27/07/2017 Put 4.500 0.120 0.120 0.000   0 0.120
GPTJ59 27/07/2017 Call 4.600 0.400 0.400 0.000   0 0.400
GPTJ69 27/07/2017 Put 4.600 0.150 0.150 0.000   0 0.150
GPTII9 27/07/2017 Call 4.700 0.330 0.330 0.000   0 0.330
GPTIJ9 27/07/2017 Put 4.700 0.190 0.190 0.000   0 0.190
GPTJ79 27/07/2017 Call 4.800 0.270 0.270 0.000   0 0.270
GPTJ89 27/07/2017 Put 4.800 0.235 0.235 0.000   0 0.235
GPTIK9 27/07/2017 Call 4.900 0.215 0.215 0.000   0 0.215
GPTIL9 27/07/2017 Put 4.900 0.285 0.285 0.000   0 0.285
GPTJ19 27/07/2017 Call 5.000 0.175 0.175 0.000   0 0.175
GPTJ29 27/07/2017 Put 5.000 0.345 0.345 0.000   0 0.345
GPTIU9 27/07/2017 Call 5.250 0.095 0.095 0.000   0 0.095
GPTIV9 27/07/2017 Put 5.250 0.525 0.525 0.000   0 0.525
GPTIO9 27/07/2017 Call 5.500 0.055 0.055 0.000   0 0.055
GPTIP9 27/07/2017 Put 5.500 0.735 0.735 0.000   0 0.735
GPTIS9 27/07/2017 Call 5.750 0.030 0.030 0.000   0 0.030
GPTIT9 27/07/2017 Put 5.750 0.965 0.965 0.000   0 0.965
GPTJ39 27/07/2017 Call 6.000 0.015 0.015 0.000   0 0.015
GPTJ49 27/07/2017 Put 6.000 1.205 1.205 0.000   0 1.205
GPTJO9 27/07/2017 Call 6.250 0.009 0.009 0.000   0 0.009
GPTJP9 27/07/2017 Put 6.250 1.455 1.455 0.000   0 1.455
GPTJM9 27/07/2017 Call 6.500 0.004 0.004 0.000   0 0.004
GPTJN9 27/07/2017 Put 6.500 1.700 1.700 0.000   0 1.700
GPTZS8 28/09/2017 Call 0.010 4.805 4.805 0.000   0 4.805
GPTDV9 28/09/2017 Call 3.700 1.210 1.210 0.000   0 1.210
GPTDW9 28/09/2017 Put 3.700 0.015 0.015 0.000   0 0.015
GPTD59 28/09/2017 Call 3.800 1.115 1.115 0.000   0 1.115
GPTD69 28/09/2017 Put 3.800 0.025 0.025 0.000   0 0.025
GPTCR9 28/09/2017 Call 3.900 1.015 1.015 0.000   0 1.015
GPTCS9 28/09/2017 Put 3.900 0.035 0.035 0.000   0 0.035
GPTRI8 28/09/2017 Call 4.000 0.925 0.925 0.000   0 0.925
GPTRJ8 28/09/2017 Put 4.000 0.050 0.050 0.000   0 0.050
GPTZV8 28/09/2017 Call 4.100 0.835 0.835 0.000   0 0.835
GPTZW8 28/09/2017 Put 4.100 0.065 0.065 0.000   0 0.065
GPTQV8 28/09/2017 Call 4.200 0.745 0.745 0.000   0 0.745
GPTQW8 28/09/2017 Put 4.200 0.080 0.080 0.000   0 0.080
GPTZ48 28/09/2017 Call 4.300 0.660 0.660 0.000   0 0.660
GPTZ58 28/09/2017 Put 4.300 0.105 0.105 0.000   0 0.105
GPTR28 28/09/2017 Call 4.400 0.580 0.580 0.000   0 0.580
GPTR38 28/09/2017 Put 4.400 0.130 0.130 0.000   0 0.130
GPTI69 28/09/2017 Call 4.410 0.525 0.525 0.000   0 0.525
GPTI59 28/09/2017 Put 4.410 0.130 0.130 0.000   0 0.130
GPTYS8 28/09/2017 Call 4.500 0.500 0.500 0.000   0 0.500
GPTYT8 28/09/2017 Put 4.500 0.155 0.155 0.000   0 0.155
GPTI79 28/09/2017 Call 4.510 0.455 0.455 0.000   0 0.455
GPTI89 28/09/2017 Put 4.510 0.160 0.160 0.000   0 0.160
GPTQT8 28/09/2017 Call 4.600 0.430 0.430 0.000   0 0.430
GPTQU8 28/09/2017 Put 4.600 0.190 0.190 0.000   0 0.190
GPTZ68 28/09/2017 Call 4.700 0.365 0.365 0.000   0 0.365
GPTZ78 28/09/2017 Put 4.700 0.230 0.230 0.000   0 0.230
GPTQX8 28/09/2017 Call 4.800 0.305 0.305 0.000   0 0.305
GPTQY8 28/09/2017 Put 4.800 0.275 0.275 0.000   0 0.275
GPTZ88 28/09/2017 Call 4.900 0.250 0.250 0.000   0 0.250
GPTZ98 28/09/2017 Put 4.900 0.325 0.325 0.000   0 0.325
GPTQZ8 28/09/2017 Call 5.000 0.205 0.205 0.000   0 0.205
GPTR18 28/09/2017 Put 5.000 0.385 0.385 0.000   0 0.385
GPTZ28 28/09/2017 Call 5.250 0.120 0.120 0.000   0 0.120
GPTZ38 28/09/2017 Put 5.250 0.560 0.560 0.000   0 0.560
GPTQP8 28/09/2017 Call 5.500 0.065 0.065 0.000   0 0.065
GPTQQ8 28/09/2017 Put 5.500 0.760 0.760 0.000   0 0.760
GPTYZ8 28/09/2017 Call 5.750 0.035 0.035 0.000   0 0.035
GPTZ18 28/09/2017 Put 5.750 0.980 0.980 0.000   0 0.980
GPTR48 28/09/2017 Call 6.000 0.015 0.015 0.000   0 0.015
GPTR58 28/09/2017 Put 6.000 1.215 1.215 0.000   0 1.215
GPTYU8 28/09/2017 Call 6.250 0.008 0.008 0.000   0 0.008
GPTYV8 28/09/2017 Put 6.250 1.455 1.455 0.000   0 1.455
GPTQR8 28/09/2017 Call 6.500 0.004 0.004 0.000   0 0.004
GPTQS8 28/09/2017 Put 6.500 1.700 1.700 0.000   0 1.700
GPTYW8 28/09/2017 Call 6.750 0.002 0.002 0.000   0 0.002
GPTYX8 28/09/2017 Put 6.750 1.945 1.945 0.000   0 1.945
GPTR68 28/09/2017 Call 7.000 0.001 0.001 0.000   0 0.001
GPTR78 28/09/2017 Put 7.000 2.190 2.190 0.000   0 2.190
GPTSY8 28/09/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSZ8 28/09/2017 Put 7.500 2.690 2.690 0.000   0 2.690
GPTGZ9 21/12/2017 Call 0.010 4.825 4.825 0.000   0 4.825
GPTDX9 21/12/2017 Call 3.600 1.345 1.345 0.000   0 1.345
GPTDY9 21/12/2017 Put 3.600 0.080 0.080 0.000   0 0.080
GPTB79 21/12/2017 Call 3.800 1.160 1.160 0.000   0 1.160
GPTB89 21/12/2017 Put 3.800 0.100 0.100 0.000   0 0.100
GPTJK9 21/12/2017 Call 3.900 1.070 1.070 0.000   0 1.070
GPTJL9 21/12/2017 Put 3.900 0.115 0.115 0.000   0 0.115
GPTYQ8 21/12/2017 Call 4.000 0.985 0.985 0.000   0 0.985
GPTYR8 21/12/2017 Put 4.000 0.130 0.130 0.000   0 0.130
GPTIG9 21/12/2017 Call 4.100 0.895 0.895 0.000   0 0.895
GPTIH9 21/12/2017 Put 4.100 0.145 0.145 0.000   0 0.145
GPTXW8 21/12/2017 Call 4.200 0.810 0.810 0.000   0 0.810
GPTXY8 21/12/2017 Put 4.200 0.165 0.165 0.000   0 0.165
GPTG19 21/12/2017 Call 4.300 0.730 0.730 0.000   0 0.730
GPTG29 21/12/2017 Put 4.300 0.190 0.190 0.000   0 0.190
GPTV88 21/12/2017 Call 4.400 0.655 0.655 0.000   0 0.655
GPTV98 21/12/2017 Put 4.400 0.215 0.215 0.000   0 0.215
GPTFU9 21/12/2017 Call 4.500 0.580 0.580 0.000   0 0.580
GPTFV9 21/12/2017 Put 4.500 0.240 0.240 0.000   0 0.240
GPTV28 21/12/2017 Call 4.600 0.510 0.510 0.000   0 0.510
GPTV38 21/12/2017 Put 4.600 0.275 0.275 0.000   0 0.275
GPTFQ9 21/12/2017 Call 4.700 0.450 0.450 0.000   0 0.450
GPTFR9 21/12/2017 Put 4.700 0.310 0.310 0.000   0 0.310
GPTUZ8 21/12/2017 Call 4.800 0.390 0.390 0.000   0 0.390
GPTV18 21/12/2017 Put 4.800 0.355 0.355 0.000   0 0.355
GPTFS9 21/12/2017 Call 4.900 0.335 0.335 0.000   0 0.335
GPTFT9 21/12/2017 Put 4.900 0.400 0.400 0.000   0 0.400
GPTUV8 21/12/2017 Call 5.000 0.290 0.290 0.000   0 0.290
GPTUW8 21/12/2017 Put 5.000 0.455 0.455 0.000   0 0.455
GPTFY9 21/12/2017 Call 5.250 0.190 0.190 0.000   0 0.190
GPTFZ9 21/12/2017 Put 5.250 0.610 0.610 0.000   0 0.610
GPTVA8 21/12/2017 Call 5.500 0.120 0.120 0.000   0 0.120
GPTVB8 21/12/2017 Put 5.500 0.790 0.790 0.000   0 0.790
GPTFW9 21/12/2017 Call 5.750 0.070 0.070 0.000   0 0.070
GPTFX9 21/12/2017 Put 5.750 0.995 0.995 0.000   0 0.995
GPTUX8 21/12/2017 Call 6.000 0.040 0.040 0.000   0 0.040
GPTUY8 21/12/2017 Put 6.000 1.220 1.220 0.000   0 1.220
GPTG39 21/12/2017 Call 6.250 0.025 0.025 0.000   0 0.025
GPTG49 21/12/2017 Put 6.250 1.460 1.460 0.000   0 1.460
GPTV48 21/12/2017 Call 6.500 0.015 0.015 0.000   0 0.015
GPTV58 21/12/2017 Put 6.500 1.700 1.700 0.000   0 1.700
GPTG59 21/12/2017 Call 6.750 0.007 0.007 0.000   0 0.007
GPTG69 21/12/2017 Put 6.750 1.945 1.945 0.000   0 1.945
GPTUT8 21/12/2017 Call 7.000 0.004 0.004 0.000   0 0.004
GPTUU8 21/12/2017 Put 7.000 2.195 2.195 0.000   0 2.195
GPTV68 21/12/2017 Call 7.500 0.001 0.001 0.000   0 0.001
GPTV78 21/12/2017 Put 7.500 2.695 2.695 0.000   0 2.695
GPTDZ9 28/03/2018 Call 3.600 1.305 1.305 0.000   0 1.305
GPTE19 28/03/2018 Put 3.600 0.030 0.030 0.000   0 0.030
GPTB99 28/03/2018 Call 3.800 1.110 1.110 0.000   0 1.110
GPTBF9 28/03/2018 Put 3.800 0.055 0.055 0.000   0 0.055
GPTZT8 28/03/2018 Call 4.000 0.925 0.925 0.000   0 0.925
GPTZU8 28/03/2018 Put 4.000 0.090 0.090 0.000   0 0.090
GPTZE8 28/03/2018 Call 4.200 0.755 0.755 0.000   0 0.755
GPTZF8 28/03/2018 Put 4.200 0.145 0.145 0.000   0 0.145
GPTZG8 28/03/2018 Call 4.400 0.600 0.600 0.000   0 0.600
GPTZH8 28/03/2018 Put 4.400 0.215 0.215 0.000   0 0.215
GPTZA8 28/03/2018 Call 4.600 0.470 0.470 0.000   0 0.470
GPTZB8 28/03/2018 Put 4.600 0.300 0.300 0.000   0 0.300
GPTZC8 28/03/2018 Call 4.800 0.365 0.365 0.000   0 0.365
GPTZD8 28/03/2018 Put 4.800 0.405 0.405 0.000   0 0.405
GPTZI8 28/03/2018 Call 5.000 0.280 0.280 0.000   0 0.280
GPTZJ8 28/03/2018 Put 5.000 0.525 0.525 0.000   0 0.525
GPTZQ8 28/03/2018 Call 5.500 0.135 0.135 0.000   0 0.135
GPTZR8 28/03/2018 Put 5.500 0.890 0.890 0.000   0 0.890
GPTZM8 28/03/2018 Call 6.000 0.060 0.060 0.000   0 0.060
GPTZN8 28/03/2018 Put 6.000 1.315 1.315 0.000   0 1.315
GPTZK8 28/03/2018 Call 6.500 0.025 0.025 0.000   0 0.025
GPTZL8 28/03/2018 Put 6.500 1.780 1.780 0.000   0 1.780
GPTZO8 28/03/2018 Call 7.000 0.010 0.010 0.000   0 0.010
GPTZP8 28/03/2018 Put 7.000 2.260 2.260 0.000   0 2.260
GPTJE9 28/06/2018 Call 3.800 1.110 1.110 0.000   0 1.110
GPTJF9 28/06/2018 Put 3.800 0.080 0.080 0.000   0 0.080
GPTI99 28/06/2018 Call 4.000 0.920 0.920 0.000   0 0.920
GPTIF9 28/06/2018 Put 4.000 0.125 0.125 0.000   0 0.125
GPTG79 28/06/2018 Call 4.200 0.745 0.745 0.000   0 0.745
GPTG89 28/06/2018 Put 4.200 0.180 0.180 0.000   0 0.180
GPTGP9 28/06/2018 Call 4.400 0.590 0.590 0.000   0 0.590
GPTGQ9 28/06/2018 Put 4.400 0.255 0.255 0.000   0 0.255
GPTGV9 28/06/2018 Call 4.600 0.460 0.460 0.000   0 0.460
GPTGW9 28/06/2018 Put 4.600 0.345 0.345 0.000   0 0.345
GPTGX9 28/06/2018 Call 4.800 0.355 0.355 0.000   0 0.355
GPTGY9 28/06/2018 Put 4.800 0.450 0.450 0.000   0 0.450
GPTGR9 28/06/2018 Call 5.000 0.270 0.270 0.000   0 0.270
GPTGS9 28/06/2018 Put 5.000 0.570 0.570 0.000   0 0.570
GPTG99 28/06/2018 Call 5.500 0.130 0.130 0.000   0 0.130
GPTGK9 28/06/2018 Put 5.500 0.940 0.940 0.000   0 0.940
GPTGT9 28/06/2018 Call 6.000 0.060 0.060 0.000   0 0.060
GPTGU9 28/06/2018 Put 6.000 1.370 1.370 0.000   0 1.370
GPTGN9 28/06/2018 Call 6.500 0.025 0.025 0.000   0 0.025
GPTGO9 28/06/2018 Put 6.500 1.835 1.835 0.000   0 1.835
GPTGL9 28/06/2018 Call 7.000 0.010 0.010 0.000   0 0.010
GPTGM9 28/06/2018 Put 7.000 2.315 2.315 0.000   0 2.315

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.