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 4.090 Up 0.010 4.080 4.100 4.090 4.100 4.060 2,745,768 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
GPTXU9 28/08/2014 Call 0.010 4.080 4.080 0.000   0 4.080
GPTZP9 28/08/2014 Call 2.900 1.190 1.190 0.000   0 1.190
GPTZQ9 28/08/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXD9 28/08/2014 Call 3.000 1.090 1.090 0.000   0 1.090
GPTXF9 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
GPTYO9 28/08/2014 Call 3.010 1.080 1.080 0.000   0 1.080
GPTYN9 28/08/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTXG9 28/08/2014 Call 3.100 0.990 0.990 0.000   0 0.990
GPTXH9 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTYP9 28/08/2014 Call 3.110 0.980 0.980 0.000   0 0.980
GPTYQ9 28/08/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTX79 28/08/2014 Call 3.200 0.890 0.890 0.000   0 0.890
GPTX89 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTXI9 28/08/2014 Call 3.300 0.790 0.790 0.000   0 0.790
GPTXJ9 28/08/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTYS9 28/08/2014 Call 3.310 0.780 0.780 0.000   0 0.780
GPTYR9 28/08/2014 Put 3.310 0.000 0.000 0.000   0 0.000
GPTXB9 28/08/2014 Call 3.400 0.690 0.690 0.000   0 0.690
GPTXC9 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYT9 28/08/2014 Call 3.410 0.680 0.680 0.000   0 0.680
GPTYU9 28/08/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTXS9 28/08/2014 Call 3.500 0.590 0.590 0.000   0 0.590
GPTXT9 28/08/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTYW9 28/08/2014 Call 3.510 0.580 0.580 0.000   0 0.580
GPTYV9 28/08/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTX99 28/08/2014 Call 3.600 0.490 0.490 0.000   0 0.490
GPTXA9 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.000
GPTYX9 28/08/2014 Call 3.610 0.480 0.480 0.000   0 0.480
GPTYZ9 28/08/2014 Put 3.610 0.000 0.000 0.000   0 0.000
GPTXQ9 28/08/2014 Call 3.700 0.390 0.390 0.000   0 0.390
GPTXR9 28/08/2014 Put 3.700 0.000 0.000 0.000   0 0.000
GPTZ29 28/08/2014 Call 3.710 0.380 0.380 0.000   0 0.380
GPTZ19 28/08/2014 Put 3.710 0.000 0.000 0.000   0 0.000
GPTX39 28/08/2014 Call 3.800 0.290 0.290 0.000   0 0.290
GPTX49 28/08/2014 Put 3.800 0.000 0.000 0.000   2,700 0.000
GPTZ39 28/08/2014 Call 3.810 0.280 0.280 0.000   2,184 0.280
GPTZ49 28/08/2014 Put 3.810 0.000 0.000 0.000   0 0.000
GPTXO9 28/08/2014 Call 3.900 0.190 0.190 0.000   412 0.190
GPTXP9 28/08/2014 Put 3.900 0.000 0.000 0.000   4 0.000
GPTZ69 28/08/2014 Call 3.910 0.180 0.180 0.000   3,440 0.180
GPTZ59 28/08/2014 Put 3.910 0.000 0.000 0.000   291 0.000
GPTWY9 28/08/2014 Call 4.000 0.095 0.095 0.000   454 0.095
GPTWZ9 28/08/2014 Put 4.000 0.006 0.006 0.000   75 0.006
GPTXK9 28/08/2014 Call 4.100 0.020 0.020 0.000   626 0.020
GPTXL9 28/08/2014 Put 4.100 0.045 0.045 0.000   0 0.045
GPTX19 28/08/2014 Call 4.200 0.001 0.001 0.000   0 0.001
GPTX29 28/08/2014 Put 4.200 0.120 0.120 0.000   0 0.120
GPTXM9 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.000
GPTXN9 28/08/2014 Put 4.300 0.215 0.215 0.000   0 0.215
GPTX59 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.000
GPTX69 28/08/2014 Put 4.400 0.310 0.310 0.000   0 0.310
GPTY19 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTY29 28/08/2014 Put 4.500 0.410 0.410 0.000   0 0.410
GPTC97 28/08/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTCF7 28/08/2014 Put 4.600 0.510 0.510 0.000   0 0.510
GPTE57 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTE67 28/08/2014 Put 4.700 0.610 0.610 0.000   0 0.610
GPTI57 28/08/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTI67 28/08/2014 Put 4.800 0.710 0.710 0.000   0 0.710
GPTRW8 25/09/2014 Call 0.010 4.090 4.090 0.000   0 4.090
GPTSE8 25/09/2014 Call 2.600 1.495 1.495 0.000   0 1.495
GPTSF8 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTSP9 25/09/2014 Call 2.700 1.395 1.395 0.000   0 1.395
GPTSQ9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTUM9 25/09/2014 Call 2.710 1.385 1.385 0.000   0 1.385
GPTUL9 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTSI8 25/09/2014 Call 2.800 1.295 1.295 0.000   0 1.295
GPTSJ8 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTNS9 25/09/2014 Call 2.900 1.195 1.195 0.000   0 1.195
GPTNT9 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTUN9 25/09/2014 Call 2.910 1.190 1.190 0.000   200 1.190
GPTUO9 25/09/2014 Put 2.910 0.000 0.000 0.000   0 0.000
GPTSC8 25/09/2014 Call 3.000 1.100 1.100 0.000   0 1.100
GPTSD8 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
GPTUQ9 25/09/2014 Call 3.010 1.090 1.090 0.000   2,208 1.090
GPTUP9 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTNO9 25/09/2014 Call 3.100 1.000 1.000 0.000   0 1.000
GPTNP9 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTUR9 25/09/2014 Call 3.110 0.990 0.990 0.000   0 0.990
GPTUS9 25/09/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTSM8 25/09/2014 Call 3.200 0.900 0.900 0.000   0 0.900
GPTSN8 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTUU9 25/09/2014 Call 3.210 0.890 0.890 0.000   0 0.890
GPTUT9 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
GPTNM9 25/09/2014 Call 3.300 0.800 0.800 0.000   0 0.800
GPTNN9 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTSK8 25/09/2014 Call 3.400 0.700 0.700 0.000   0 0.700
GPTSL8 25/09/2014 Put 3.400 0.000 0.000 0.000   30 0.000
GPTUV9 25/09/2014 Call 3.410 0.690 0.690 0.000   0 0.690
GPTUW9 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTNQ9 25/09/2014 Call 3.500 0.600 0.600 0.000   0 0.600
GPTNR9 25/09/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTUY9 25/09/2014 Call 3.510 0.590 0.590 0.000   0 0.590
GPTUX9 25/09/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTSG8 25/09/2014 Call 3.600 0.500 0.500 0.000   0 0.500
GPTSH8 25/09/2014 Put 3.600 0.000 0.000 0.000   1,030 0.000
GPTUZ9 25/09/2014 Call 3.610 0.490 0.490 0.000   300 0.490
GPTV19 25/09/2014 Put 3.610 0.000 0.000 0.000   0 0.000
GPTNU9 25/09/2014 Call 3.700 0.400 0.400 0.000   0 0.400
GPTNV9 25/09/2014 Put 3.700 0.001 0.001 0.000   30 0.001
GPTSS8 25/09/2014 Call 3.800 0.305 0.305 0.000   744 0.305
GPTST8 25/09/2014 Put 3.800 0.005 0.005 0.000   573 0.005
GPTNW9 25/09/2014 Call 3.900 0.215 0.215 0.000   1,718 0.215
GPTNX9 25/09/2014 Put 3.900 0.015 0.015 0.000   0 0.015
GPTSQ8 25/09/2014 Call 4.000 0.130 0.130 0.000   11,860 0.130
GPTSR8 25/09/2014 Put 4.000 0.035 0.035 0.000   0 0.035
GPTNY9 25/09/2014 Call 4.100 0.070 0.070 0.000   0 0.070
GPTNZ9 25/09/2014 Put 4.100 0.075 0.075 0.000   0 0.075
GPTSO8 25/09/2014 Call 4.200 0.030 0.030 0.000   0 0.030
GPTSP8 25/09/2014 Put 4.200 0.140 0.140 0.000   0 0.140
GPTQ29 25/09/2014 Call 4.300 0.010 0.010 0.000   0 0.010
GPTQ39 25/09/2014 Put 4.300 0.220 0.220 0.000   0 0.220
GPTSV8 25/09/2014 Call 4.400 0.004 0.004 0.000   0 0.004
GPTSW8 25/09/2014 Put 4.400 0.315 0.315 0.000   0 0.315
GPTR69 25/09/2014 Call 4.500 0.001 0.001 0.000   0 0.001
GPTR79 25/09/2014 Put 4.500 0.410 0.410 0.000   0 0.410
GPTW68 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTW78 25/09/2014 Put 4.600 0.510 0.510 0.000   0 0.510
GPTE77 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTE87 25/09/2014 Put 4.700 0.610 0.610 0.000   0 0.610
GPTBO9 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBP9 25/09/2014 Put 4.800 0.710 0.710 0.000   0 0.710
GPTFH9 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFI9 25/09/2014 Put 5.000 0.910 0.910 0.000   0 0.910
GPTDL7 30/10/2014 Call 0.010 4.100 4.100 0.000   0 4.100
GPTEK7 30/10/2014 Call 3.100 1.005 1.005 0.000   0 1.005
GPTEL7 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTCM7 30/10/2014 Call 3.200 0.905 0.905 0.000   0 0.905
GPTCN7 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTD17 30/10/2014 Call 3.300 0.805 0.805 0.000   0 0.805
GPTD27 30/10/2014 Put 3.300 0.001 0.001 0.000   0 0.001
GPTCO7 30/10/2014 Call 3.400 0.710 0.710 0.000   0 0.710
GPTCP7 30/10/2014 Put 3.400 0.002 0.002 0.000   0 0.002
GPTCY7 30/10/2014 Call 3.500 0.610 0.610 0.000   0 0.610
GPTCZ7 30/10/2014 Put 3.500 0.004 0.004 0.000   0 0.004
GPTCQ7 30/10/2014 Call 3.600 0.510 0.510 0.000   0 0.510
GPTCR7 30/10/2014 Put 3.600 0.008 0.008 0.000   1,000 0.008
GPTD37 30/10/2014 Call 3.700 0.415 0.415 0.000   0 0.415
GPTD47 30/10/2014 Put 3.700 0.015 0.015 0.000   100 0.015
GPTCG7 30/10/2014 Call 3.800 0.320 0.320 0.000   124 0.320
GPTCH7 30/10/2014 Put 3.800 0.020 0.020 0.000   0 0.020
GPTD57 30/10/2014 Call 3.900 0.235 0.235 0.000   0 0.235
GPTD67 30/10/2014 Put 3.900 0.035 0.035 0.000   610 0.035
GPTCI7 30/10/2014 Call 4.000 0.160 0.160 0.000   1,000 0.160
GPTCJ7 30/10/2014 Put 4.000 0.060 0.060 0.000   0 0.060
GPTD77 30/10/2014 Call 4.100 0.100 0.100 0.000   7,807 0.100
GPTD87 30/10/2014 Put 4.100 0.100 0.100 0.000   0 0.100
GPTCU7 30/10/2014 Call 4.200 0.055 0.055 0.000   0 0.055
GPTCV7 30/10/2014 Put 4.200 0.155 0.155 0.000   0 0.155
GPTD97 30/10/2014 Call 4.300 0.030 0.030 0.000   0 0.030
GPTDK7 30/10/2014 Put 4.300 0.230 0.230 0.000   0 0.230
GPTCS7 30/10/2014 Call 4.400 0.015 0.015 0.000   0 0.015
GPTCT7 30/10/2014 Put 4.400 0.320 0.320 0.000   0 0.320
GPTCW7 30/10/2014 Call 4.500 0.005 0.005 0.000   0 0.005
GPTCX7 30/10/2014 Put 4.500 0.410 0.410 0.000   0 0.410
GPTCK7 30/10/2014 Call 4.600 0.002 0.002 0.000   0 0.002
GPTCL7 30/10/2014 Put 4.600 0.510 0.510 0.000   0 0.510
GPTE97 30/10/2014 Call 4.700 0.001 0.001 0.000   0 0.001
GPTEF7 30/10/2014 Put 4.700 0.610 0.610 0.000   0 0.610
GPTI77 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTI87 30/10/2014 Put 4.800 0.710 0.710 0.000   0 0.710
GPTFM7 27/11/2014 Call 0.010 4.110 4.110 0.000   0 4.110
GPTGY7 27/11/2014 Call 3.100 1.015 1.015 0.000   0 1.015
GPTGZ7 27/11/2014 Put 3.100 0.001 0.001 0.000   0 0.001
GPTF57 27/11/2014 Call 3.200 0.915 0.915 0.000   0 0.915
GPTF67 27/11/2014 Put 3.200 0.001 0.001 0.000   0 0.001
GPTES7 27/11/2014 Call 3.300 0.815 0.815 0.000   0 0.815
GPTET7 27/11/2014 Put 3.300 0.003 0.003 0.000   0 0.003
GPTF17 27/11/2014 Call 3.400 0.715 0.715 0.000   0 0.715
GPTF27 27/11/2014 Put 3.400 0.005 0.005 0.000   0 0.005
GPTEO7 27/11/2014 Call 3.500 0.620 0.620 0.000   0 0.620
GPTEP7 27/11/2014 Put 3.500 0.009 0.009 0.000   0 0.009
GPTFI7 27/11/2014 Call 3.600 0.525 0.525 0.000   0 0.525
GPTFJ7 27/11/2014 Put 3.600 0.015 0.015 0.000   0 0.015
GPTEM7 27/11/2014 Call 3.700 0.430 0.430 0.000   0 0.430
GPTEN7 27/11/2014 Put 3.700 0.020 0.020 0.000   0 0.020
GPTFG7 27/11/2014 Call 3.800 0.340 0.340 0.000   0 0.340
GPTFH7 27/11/2014 Put 3.800 0.030 0.030 0.000   0 0.030
GPTEY7 27/11/2014 Call 3.900 0.255 0.255 0.000   0 0.255
GPTEZ7 27/11/2014 Put 3.900 0.045 0.045 0.000   0 0.045
GPTF97 27/11/2014 Call 4.000 0.180 0.180 0.000   0 0.180
GPTFF7 27/11/2014 Put 4.000 0.070 0.070 0.000   0 0.070
GPTEW7 27/11/2014 Call 4.100 0.120 0.120 0.000   9,932 0.120
GPTEX7 27/11/2014 Put 4.100 0.105 0.105 0.000   0 0.105
GPTF77 27/11/2014 Call 4.200 0.075 0.075 0.000   0 0.075
GPTF87 27/11/2014 Put 4.200 0.160 0.160 0.000   0 0.160
GPTEQ7 27/11/2014 Call 4.300 0.045 0.045 0.000   0 0.045
GPTER7 27/11/2014 Put 4.300 0.225 0.225 0.000   100 0.225
GPTF37 27/11/2014 Call 4.400 0.025 0.025 0.000   0 0.025
GPTF47 27/11/2014 Put 4.400 0.310 0.310 0.000   0 0.310
GPTEU7 27/11/2014 Call 4.500 0.015 0.015 0.000   0 0.015
GPTEV7 27/11/2014 Put 4.500 0.410 0.410 0.000   0 0.410
GPTFK7 27/11/2014 Call 4.600 0.007 0.007 0.000   0 0.007
GPTFL7 27/11/2014 Put 4.600 0.510 0.510 0.000   0 0.510
GPTFN7 27/11/2014 Call 4.700 0.003 0.003 0.000   0 0.003
GPTFO7 27/11/2014 Put 4.700 0.610 0.610 0.000   0 0.610
GPTI97 27/11/2014 Call 4.800 0.001 0.001 0.000   0 0.001
GPTIF7 27/11/2014 Put 4.800 0.710 0.710 0.000   0 0.710
GPTY77 18/12/2014 Call 0.010 4.115 4.115 0.000   0 4.115
GPTL88 18/12/2014 Call 2.600 1.510 1.510 0.000   0 1.510
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.415 1.415 0.000   0 1.415
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.315 1.315 0.000   0 1.315
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.215 1.215 0.000   0 1.215
GPTY97 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXV7 18/12/2014 Call 3.000 1.115 1.115 0.000   0 1.115
GPTXW7 18/12/2014 Put 3.000 0.001 0.001 0.000   1,000 0.001
GPTZ79 18/12/2014 Call 3.010 1.105 1.105 0.000   0 1.105
GPTZ89 18/12/2014 Put 3.010 0.001 0.001 0.000   0 0.001
GPTXY7 18/12/2014 Call 3.100 1.015 1.015 0.000   0 1.015
GPTXZ7 18/12/2014 Put 3.100 0.002 0.002 0.000   30 0.002
GPTZA9 18/12/2014 Call 3.110 1.010 1.010 0.000   0 1.010
GPTZ99 18/12/2014 Put 3.110 0.002 0.002 0.000   0 0.002
GPTY37 18/12/2014 Call 3.200 0.920 0.920 0.000   0 0.920
GPTY47 18/12/2014 Put 3.200 0.003 0.003 0.000   0 0.003
GPTY17 18/12/2014 Call 3.300 0.820 0.820 0.000   0 0.820
GPTY27 18/12/2014 Put 3.300 0.005 0.005 0.000   30 0.005
GPTZB9 18/12/2014 Call 3.310 0.810 0.810 0.000   0 0.810
GPTZC9 18/12/2014 Put 3.310 0.005 0.005 0.000   0 0.005
GPTY57 18/12/2014 Call 3.400 0.725 0.725 0.000   0 0.725
GPTY67 18/12/2014 Put 3.400 0.008 0.008 0.000   800 0.008
GPTZE9 18/12/2014 Call 3.410 0.715 0.715 0.000   0 0.715
GPTZD9 18/12/2014 Put 3.410 0.009 0.009 0.000   0 0.009
GPTD98 18/12/2014 Call 3.500 0.630 0.630 0.000   0 0.630
GPTDK8 18/12/2014 Put 3.500 0.015 0.015 0.000   3,150 0.015
GPTZF9 18/12/2014 Call 3.510 0.620 0.620 0.000   0 0.620
GPTZG9 18/12/2014 Put 3.510 0.015 0.015 0.000   0 0.015
GPTLA8 18/12/2014 Call 3.600 0.535 0.535 0.000   1,000 0.535
GPTLB8 18/12/2014 Put 3.600 0.020 0.020 0.000   1,000 0.020
GPTZI9 18/12/2014 Call 3.610 0.525 0.525 0.000   0 0.525
GPTZH9 18/12/2014 Put 3.610 0.020 0.020 0.000   1,000 0.020
GPTV69 18/12/2014 Call 3.700 0.445 0.445 0.000   3,232 0.445
GPTV79 18/12/2014 Put 3.700 0.025 0.025 0.000   0 0.025
GPTZJ9 18/12/2014 Call 3.710 0.435 0.435 0.000   0 0.435
GPTZK9 18/12/2014 Put 3.710 0.030 0.030 0.000   0 0.030
GPTLE8 18/12/2014 Call 3.800 0.355 0.355 0.000   650 0.355
GPTLF8 18/12/2014 Put 3.800 0.040 0.040 0.000   300 0.040
GPTZM9 18/12/2014 Call 3.810 0.345 0.345 0.000   0 0.345
GPTZL9 18/12/2014 Put 3.810 0.040 0.040 0.000   0 0.040
GPTV29 18/12/2014 Call 3.900 0.275 0.275 0.000   200 0.275
GPTV39 18/12/2014 Put 3.900 0.060 0.060 0.000   0 0.060
GPTZN9 18/12/2014 Call 3.910 0.265 0.265 0.000   0 0.265
GPTZO9 18/12/2014 Put 3.910 0.060 0.060 0.000   0 0.060
GPTLC8 18/12/2014 Call 4.000 0.200 0.200 0.000   105 0.200
GPTLD8 18/12/2014 Put 4.000 0.085 0.085 0.000   300 0.085
GPTZS9 18/12/2014 Call 4.010 0.195 0.195 0.000   90 0.195
GPTZR9 18/12/2014 Put 4.010 0.090 0.090 0.000   291 0.090
GPTV49 18/12/2014 Call 4.100 0.140 0.140 0.000   0 0.140
GPTV59 18/12/2014 Put 4.100 0.125 0.125 0.000   0 0.125
GPTZT9 18/12/2014 Call 4.110 0.135 0.135 0.000   1,000 0.135
GPTZU9 18/12/2014 Put 4.110 0.130 0.130 0.000   0 0.130
GPTM48 18/12/2014 Call 4.200 0.095 0.095 0.000   0 0.095
GPTM58 18/12/2014 Put 4.200 0.180 0.180 0.000   0 0.180
GPTZW9 18/12/2014 Call 4.210 0.090 0.090 0.000   0 0.090
GPTZV9 18/12/2014 Put 4.210 0.180 0.180 0.000   0 0.180
GPTVU9 18/12/2014 Call 4.300 0.060 0.060 0.000   0 0.060
GPTVV9 18/12/2014 Put 4.300 0.245 0.245 0.000   0 0.245
GPTZX9 18/12/2014 Call 4.310 0.055 0.055 0.000   0 0.055
GPTZY9 18/12/2014 Put 4.310 0.245 0.245 0.000   0 0.245
GPTQD8 18/12/2014 Call 4.400 0.035 0.035 0.000   0 0.035
GPTQE8 18/12/2014 Put 4.400 0.325 0.325 0.000   0 0.325
GPTB27 18/12/2014 Call 4.410 0.035 0.035 0.000   0 0.035
GPTB17 18/12/2014 Put 4.410 0.320 0.320 0.000   0 0.320
GPTY39 18/12/2014 Call 4.500 0.020 0.020 0.000   0 0.020
GPTY49 18/12/2014 Put 4.500 0.415 0.415 0.000   0 0.415
GPTW88 18/12/2014 Call 4.600 0.010 0.010 0.000   0 0.010
GPTW98 18/12/2014 Put 4.600 0.510 0.510 0.000   0 0.510
GPTEG7 18/12/2014 Call 4.700 0.006 0.006 0.000   0 0.006
GPTEH7 18/12/2014 Put 4.700 0.610 0.610 0.000   0 0.610
GPTBQ9 18/12/2014 Call 4.800 0.003 0.003 0.000   0 0.003
GPTBR9 18/12/2014 Put 4.800 0.710 0.710 0.000   0 0.710
GPTFJ9 18/12/2014 Call 5.000 0.001 0.001 0.000   0 0.001
GPTFK9 18/12/2014 Put 5.000 0.910 0.910 0.000   0 0.910
GPTJB7 29/01/2015 Call 0.010 4.015 4.015 0.000   0 4.015
GPTJC7 29/01/2015 Call 3.300 0.820 0.820 0.000   0 0.820
GPTJD7 29/01/2015 Put 3.300 0.010 0.010 0.000   0 0.010
GPTIU7 29/01/2015 Call 3.400 0.720 0.720 0.000   0 0.720
GPTIV7 29/01/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTIG7 29/01/2015 Call 3.500 0.625 0.625 0.000   0 0.625
GPTIH7 29/01/2015 Put 3.500 0.025 0.025 0.000   0 0.025
GPTJ77 29/01/2015 Call 3.600 0.530 0.530 0.000   0 0.530
GPTJ87 29/01/2015 Put 3.600 0.035 0.035 0.000   0 0.035
GPTIQ7 29/01/2015 Call 3.700 0.435 0.435 0.000   0 0.435
GPTIR7 29/01/2015 Put 3.700 0.045 0.045 0.000   0 0.045
GPTIY7 29/01/2015 Call 3.800 0.350 0.350 0.000   0 0.350
GPTIZ7 29/01/2015 Put 3.800 0.065 0.065 0.000   0 0.065
GPTII7 29/01/2015 Call 3.900 0.270 0.270 0.000   0 0.270
GPTIJ7 29/01/2015 Put 3.900 0.095 0.095 0.000   0 0.095
GPTJ17 29/01/2015 Call 4.000 0.200 0.200 0.000   0 0.200
GPTJ27 29/01/2015 Put 4.000 0.135 0.135 0.000   0 0.135
GPTIO7 29/01/2015 Call 4.100 0.140 0.140 0.000   0 0.140
GPTIP7 29/01/2015 Put 4.100 0.185 0.185 0.000   0 0.185
GPTJ57 29/01/2015 Call 4.200 0.095 0.095 0.000   0 0.095
GPTJ67 29/01/2015 Put 4.200 0.250 0.250 0.000   0 0.250
GPTIS7 29/01/2015 Call 4.300 0.065 0.065 0.000   0 0.065
GPTIT7 29/01/2015 Put 4.300 0.325 0.325 0.000   0 0.325
GPTJ97 29/01/2015 Call 4.400 0.045 0.045 0.000   0 0.045
GPTJA7 29/01/2015 Put 4.400 0.405 0.405 0.000   0 0.405
GPTIM7 29/01/2015 Call 4.500 0.030 0.030 0.000   0 0.030
GPTIN7 29/01/2015 Put 4.500 0.490 0.490 0.000   0 0.490
GPTJ37 29/01/2015 Call 4.600 0.025 0.025 0.000   0 0.025
GPTJ47 29/01/2015 Put 4.600 0.585 0.585 0.000   0 0.585
GPTIK7 29/01/2015 Call 4.700 0.015 0.015 0.000   0 0.015
GPTIL7 29/01/2015 Put 4.700 0.680 0.680 0.000   0 0.680
GPTIW7 29/01/2015 Call 4.800 0.010 0.010 0.000   0 0.010
GPTIX7 29/01/2015 Put 4.800 0.775 0.775 0.000   0 0.775
GPTBP7 26/03/2015 Call 0.010 4.030 4.030 0.000   0 4.030
GPTPT9 26/03/2015 Call 2.600 1.515 1.515 0.000   0 1.515
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.315 1.315 0.000   0 1.315
GPTKL9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTBG7 26/03/2015 Call 2.900 1.215 1.215 0.000   0 1.215
GPTBH7 26/03/2015 Put 2.900 0.001 0.001 0.000   0 0.001
GPTD59 26/03/2015 Call 3.000 1.120 1.120 0.000   0 1.120
GPTD69 26/03/2015 Put 3.000 0.002 0.002 0.000   0 0.002
GPTB57 26/03/2015 Call 3.100 1.020 1.020 0.000   0 1.020
GPTB67 26/03/2015 Put 3.100 0.004 0.004 0.000   0 0.004
GPTCY9 26/03/2015 Call 3.200 0.920 0.920 0.000   0 0.920
GPTCZ9 26/03/2015 Put 3.200 0.007 0.007 0.000   0 0.007
GPTDM7 26/03/2015 Call 3.210 0.825 0.825 0.000   4,350 0.825
GPTDN7 26/03/2015 Put 3.210 0.007 0.007 0.000   0 0.007
GPTB37 26/03/2015 Call 3.300 0.820 0.820 0.000   0 0.820
GPTB47 26/03/2015 Put 3.300 0.010 0.010 0.000   0 0.010
GPTDP7 26/03/2015 Call 3.310 0.730 0.730 0.000   0 0.730
GPTDO7 26/03/2015 Put 3.310 0.010 0.010 0.000   0 0.010
GPTCW9 26/03/2015 Call 3.400 0.725 0.725 0.000   0 0.725
GPTCX9 26/03/2015 Put 3.400 0.020 0.020 0.000   0 0.020
GPTDQ7 26/03/2015 Call 3.410 0.640 0.640 0.000   2,000 0.640
GPTDR7 26/03/2015 Put 3.410 0.020 0.020 0.000   0 0.020
GPTB77 26/03/2015 Call 3.500 0.630 0.630 0.000   0 0.630
GPTB87 26/03/2015 Put 3.500 0.030 0.030 0.000   0 0.030
GPTDT7 26/03/2015 Call 3.510 0.550 0.550 0.000   2,000 0.550
GPTDS7 26/03/2015 Put 3.510 0.030 0.030 0.000   0 0.030
GPTD19 26/03/2015 Call 3.600 0.535 0.535 0.000   0 0.535
GPTD29 26/03/2015 Put 3.600 0.045 0.045 0.000   200 0.045
GPTDU7 26/03/2015 Call 3.610 0.460 0.460 0.000   0 0.460
GPTDV7 26/03/2015 Put 3.610 0.045 0.045 0.000   0 0.045
GPTBI7 26/03/2015 Call 3.700 0.445 0.445 0.000   0 0.445
GPTBJ7 26/03/2015 Put 3.700 0.065 0.065 0.000   0 0.065
GPTD39 26/03/2015 Call 3.800 0.360 0.360 0.000   1,650 0.360
GPTD49 26/03/2015 Put 3.800 0.090 0.090 0.000   1,300 0.090
GPTB97 26/03/2015 Call 3.900 0.280 0.280 0.000   0 0.280
GPTBF7 26/03/2015 Put 3.900 0.120 0.120 0.000   1,000 0.120
GPTD79 26/03/2015 Call 4.000 0.215 0.215 0.000   1,700 0.215
GPTD89 26/03/2015 Put 4.000 0.160 0.160 0.000   0 0.160
GPTC27 26/03/2015 Call 4.010 0.180 0.180 0.000   1,000 0.180
GPTC17 26/03/2015 Put 4.010 0.160 0.160 0.000   0 0.160
GPTBK7 26/03/2015 Call 4.100 0.155 0.155 0.000   0 0.155
GPTBL7 26/03/2015 Put 4.100 0.210 0.210 0.000   0 0.210
GPTBQ7 26/03/2015 Call 4.110 0.135 0.135 0.000   150 0.135
GPTBR7 26/03/2015 Put 4.110 0.210 0.210 0.000   0 0.210
GPTDL9 26/03/2015 Call 4.200 0.110 0.110 0.000   0 0.110
GPTDM9 26/03/2015 Put 4.200 0.270 0.270 0.000   0 0.270
GPTBT7 26/03/2015 Call 4.210 0.095 0.095 0.000   0 0.095
GPTBS7 26/03/2015 Put 4.210 0.265 0.265 0.000   0 0.265
GPTBM7 26/03/2015 Call 4.300 0.075 0.075 0.000   0 0.075
GPTBO7 26/03/2015 Put 4.300 0.340 0.340 0.000   0 0.340
GPTBU7 26/03/2015 Call 4.310 0.070 0.070 0.000   0 0.070
GPTBV7 26/03/2015 Put 4.310 0.335 0.335 0.000   0 0.335
GPTDN9 26/03/2015 Call 4.400 0.055 0.055 0.000   0 0.055
GPTDO9 26/03/2015 Put 4.400 0.415 0.415 0.000   0 0.415
GPTBX7 26/03/2015 Call 4.410 0.050 0.050 0.000   0 0.050
GPTBW7 26/03/2015 Put 4.410 0.405 0.405 0.000   0 0.405
GPTC37 26/03/2015 Call 4.500 0.040 0.040 0.000   0 0.040
GPTC47 26/03/2015 Put 4.500 0.495 0.495 0.000   0 0.495
GPTBY7 26/03/2015 Call 4.510 0.035 0.035 0.000   0 0.035
GPTBZ7 26/03/2015 Put 4.510 0.485 0.485 0.000   0 0.485
GPTD99 26/03/2015 Call 4.600 0.025 0.025 0.000   0 0.025
GPTDK9 26/03/2015 Put 4.600 0.585 0.585 0.000   0 0.585
GPTEI7 26/03/2015 Call 4.700 0.020 0.020 0.000   0 0.020
GPTEJ7 26/03/2015 Put 4.700 0.680 0.680 0.000   0 0.680
GPTDR9 26/03/2015 Call 4.800 0.015 0.015 0.000   0 0.015
GPTDS9 26/03/2015 Put 4.800 0.775 0.775 0.000   0 0.775
GPTFL9 26/03/2015 Call 5.000 0.006 0.006 0.000   0 0.006
GPTFM9 26/03/2015 Put 5.000 0.975 0.975 0.000   0 0.975
GPTMS8 25/06/2015 Call 0.010 4.060 4.060 0.000   0 4.060
GPTMC8 25/06/2015 Call 2.400 1.710 1.710 0.000   0 1.710
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.515 1.515 0.000   0 1.515
GPTMR8 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTMO8 25/06/2015 Call 2.800 1.315 1.315 0.000   0 1.315
GPTMP8 25/06/2015 Put 2.800 0.004 0.004 0.000   0 0.004
GPTMK8 25/06/2015 Call 3.000 1.120 1.120 0.000   0 1.120
GPTML8 25/06/2015 Put 3.000 0.010 0.010 0.000   0 0.010
GPTI17 25/06/2015 Call 3.100 1.020 1.020 0.000   0 1.020
GPTI27 25/06/2015 Put 3.100 0.015 0.015 0.000   0 0.015
GPTMA8 25/06/2015 Call 3.200 0.920 0.920 0.000   0 0.920
GPTMB8 25/06/2015 Put 3.200 0.025 0.025 0.000   0 0.025
GPTFP7 25/06/2015 Call 3.300 0.820 0.820 0.000   0 0.820
GPTFQ7 25/06/2015 Put 3.300 0.035 0.035 0.000   0 0.035
GPTME8 25/06/2015 Call 3.400 0.725 0.725 0.000   0 0.725
GPTMF8 25/06/2015 Put 3.400 0.045 0.045 0.000   0 0.045
GPTFT7 25/06/2015 Call 3.500 0.630 0.630 0.000   0 0.630
GPTFU7 25/06/2015 Put 3.500 0.060 0.060 0.000   0 0.060
GPTMG8 25/06/2015 Call 3.600 0.540 0.540 0.000   0 0.540
GPTMH8 25/06/2015 Put 3.600 0.080 0.080 0.000   0 0.080
GPTFR7 25/06/2015 Call 3.700 0.455 0.455 0.000   0 0.455
GPTFS7 25/06/2015 Put 3.700 0.100 0.100 0.000   550 0.100
GPTMI8 25/06/2015 Call 3.800 0.375 0.375 0.000   0 0.375
GPTMJ8 25/06/2015 Put 3.800 0.130 0.130 0.000   0 0.130
GPTFV7 25/06/2015 Call 3.900 0.305 0.305 0.000   300 0.305
GPTFW7 25/06/2015 Put 3.900 0.165 0.165 0.000   0 0.165
GPTMM8 25/06/2015 Call 4.000 0.240 0.240 0.000   300 0.240
GPTMN8 25/06/2015 Put 4.000 0.205 0.205 0.000   0 0.205
GPTG27 25/06/2015 Call 4.100 0.185 0.185 0.000   1,800 0.185
GPTG37 25/06/2015 Put 4.100 0.260 0.260 0.000   0 0.260
GPTMT8 25/06/2015 Call 4.200 0.140 0.140 0.000   0 0.140
GPTMU8 25/06/2015 Put 4.200 0.320 0.320 0.000   0 0.320
GPTFX7 25/06/2015 Call 4.300 0.105 0.105 0.000   250 0.105
GPTFY7 25/06/2015 Put 4.300 0.390 0.390 0.000   0 0.390
GPTQF8 25/06/2015 Call 4.400 0.075 0.075 0.000   0 0.075
GPTQG8 25/06/2015 Put 4.400 0.465 0.465 0.000   0 0.465
GPTFZ7 25/06/2015 Call 4.500 0.055 0.055 0.000   0 0.055
GPTG17 25/06/2015 Put 4.500 0.545 0.545 0.000   0 0.545
GPTWA8 25/06/2015 Call 4.600 0.040 0.040 0.000   0 0.040
GPTWB8 25/06/2015 Put 4.600 0.630 0.630 0.000   0 0.630
GPTGW7 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.025
GPTGX7 25/06/2015 Put 4.700 0.720 0.720 0.000   0 0.720
GPTBS9 25/06/2015 Call 4.800 0.020 0.020 0.000   0 0.020
GPTBT9 25/06/2015 Put 4.800 0.820 0.820 0.000   0 0.820
GPTFN9 25/06/2015 Call 5.000 0.008 0.008 0.000   0 0.008
GPTFO9 25/06/2015 Put 5.000 1.010 1.010 0.000   0 1.010
GPTPV9 24/09/2015 Call 2.600 1.515 1.515 0.000   0 1.515
GPTPW9 24/09/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTP19 24/09/2015 Call 2.800 1.315 1.315 0.000   0 1.315
GPTP29 24/09/2015 Put 2.800 0.003 0.003 0.000   0 0.003
GPTP79 24/09/2015 Call 3.000 1.115 1.115 0.000   0 1.115
GPTP89 24/09/2015 Put 3.000 0.010 0.010 0.000   0 0.010
GPTP99 24/09/2015 Call 3.200 0.920 0.920 0.000   0 0.920
GPTPK9 24/09/2015 Put 3.200 0.025 0.025 0.000   0 0.025
GPTPN9 24/09/2015 Call 3.400 0.725 0.725 0.000   0 0.725
GPTPO9 24/09/2015 Put 3.400 0.055 0.055 0.000   0 0.055
GPTPL9 24/09/2015 Call 3.600 0.545 0.545 0.000   0 0.545
GPTPM9 24/09/2015 Put 3.600 0.105 0.105 0.000   100 0.105
GPTP39 24/09/2015 Call 3.800 0.390 0.390 0.000   0 0.390
GPTP49 24/09/2015 Put 3.800 0.175 0.175 0.000   0 0.175
GPTP59 24/09/2015 Call 4.000 0.265 0.265 0.000   1,000 0.265
GPTP69 24/09/2015 Put 4.000 0.270 0.270 0.000   0 0.270
GPTPP9 24/09/2015 Call 4.200 0.175 0.175 0.000   0 0.175
GPTPQ9 24/09/2015 Put 4.200 0.395 0.395 0.000   0 0.395
GPTPR9 24/09/2015 Call 4.400 0.110 0.110 0.000   0 0.110
GPTPS9 24/09/2015 Put 4.400 0.535 0.535 0.000   0 0.535
GPTQ49 24/09/2015 Call 4.600 0.065 0.065 0.000   0 0.065
GPTQ59 24/09/2015 Put 4.600 0.690 0.690 0.000   0 0.690
GPTDW7 24/09/2015 Call 4.800 0.040 0.040 0.000   0 0.040
GPTDX7 24/09/2015 Put 4.800 0.860 0.860 0.000   0 0.860
GPTJE7 24/09/2015 Call 5.000 0.025 0.025 0.000   0 0.025
GPTJF7 24/09/2015 Put 5.000 1.040 1.040 0.000   0 1.040
GPTI37 17/12/2015 Call 3.000 1.115 1.115 0.000   0 1.115
GPTI47 17/12/2015 Put 3.000 0.007 0.007 0.000   0 0.007
GPTGQ7 17/12/2015 Call 3.200 0.920 0.920 0.000   0 0.920
GPTGR7 17/12/2015 Put 3.200 0.020 0.020 0.000   0 0.020
GPTGO7 17/12/2015 Call 3.400 0.725 0.725 0.000   0 0.725
GPTGP7 17/12/2015 Put 3.400 0.045 0.045 0.000   0 0.045
GPTGM7 17/12/2015 Call 3.600 0.535 0.535 0.000   0 0.535
GPTGN7 17/12/2015 Put 3.600 0.085 0.085 0.000   0 0.085
GPTG47 17/12/2015 Call 3.800 0.375 0.375 0.000   0 0.375
GPTG57 17/12/2015 Put 3.800 0.155 0.155 0.000   0 0.155
GPTG67 17/12/2015 Call 4.000 0.250 0.250 0.000   0 0.250
GPTG77 17/12/2015 Put 4.000 0.250 0.250 0.000   0 0.250
GPTGU7 17/12/2015 Call 4.200 0.160 0.160 0.000   0 0.160
GPTGV7 17/12/2015 Put 4.200 0.370 0.370 0.000   0 0.370
GPTGS7 17/12/2015 Call 4.400 0.100 0.100 0.000   0 0.100
GPTGT7 17/12/2015 Put 4.400 0.510 0.510 0.000   0 0.510
GPTG87 17/12/2015 Call 4.600 0.060 0.060 0.000   0 0.060
GPTG97 17/12/2015 Put 4.600 0.675 0.675 0.000   0 0.675
GPTGK7 17/12/2015 Call 4.800 0.035 0.035 0.000   0 0.035
GPTGL7 17/12/2015 Put 4.800 0.850 0.850 0.000   0 0.850
GPTJG7 17/12/2015 Call 5.000 0.020 0.020 0.000   0 0.020
GPTJH7 17/12/2015 Put 5.000 1.030 1.030 0.000   0 1.030

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.