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 * 3.830 Up 0.030 3.820 3.840 3.810 3.860 3.810 2,849,477 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTR19 23/04/2014 Call 0.010 3.820 3.820 0.000   0 3.790
GPTSL9 23/04/2014 Call 2.700 1.130 1.130 0.000   0 1.100
GPTSM9 23/04/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTT89 23/04/2014 Call 2.710 1.120 1.120 0.000   0 1.090
GPTT99 23/04/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTRF9 23/04/2014 Call 2.800 1.030 1.030 0.000   0 1.000
GPTRG9 23/04/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTR89 23/04/2014 Call 2.900 0.930 0.930 0.000   0 0.900
GPTR99 23/04/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTTB9 23/04/2014 Call 2.910 0.920 0.920 0.000   0 0.890
GPTTA9 23/04/2014 Put 2.910 0.000 0.000 0.000   0 0.000
GPTQK9 23/04/2014 Call 3.000 0.830 0.830 0.000   0 0.800
GPTQL9 23/04/2014 Put 3.000 0.000 0.000 0.000   300 0.000
GPTTC9 23/04/2014 Call 3.010 0.820 0.820 0.000   0 0.790
GPTTD9 23/04/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTQY9 23/04/2014 Call 3.100 0.735 0.735 0.000   0 0.700
GPTQZ9 23/04/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTTF9 23/04/2014 Call 3.110 0.725 0.725 0.000   0 0.690
GPTTE9 23/04/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTQ69 23/04/2014 Call 3.200 0.635 0.635 0.000   0 0.600
GPTQ79 23/04/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTTG9 23/04/2014 Call 3.210 0.625 0.625 0.000   0 0.590
GPTTH9 23/04/2014 Put 3.210 0.000 0.000 0.000   0 0.000
GPTQW9 23/04/2014 Call 3.300 0.000 0.000 0.000   0 0.500
GPTQX9 23/04/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTQ89 23/04/2014 Call 3.400 0.000 0.000 0.000   0 0.400
GPTQ99 23/04/2014 Put 3.400 0.000 0.000 0.000   315 0.000
GPTTJ9 23/04/2014 Call 3.410 0.420 0.420 0.000   0 0.390
GPTTI9 23/04/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTQS9 23/04/2014 Call 3.500 0.000 0.000 0.000   0 0.300
GPTQT9 23/04/2014 Put 3.500 0.000 0.000 0.000   2,570 0.000
GPTTK9 23/04/2014 Call 3.510 0.320 0.320 0.000   0 0.290
GPTTL9 23/04/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTQE9 23/04/2014 Call 3.600 0.000 0.000 0.000   0 0.200
GPTQF9 23/04/2014 Put 3.600 0.000 0.000 0.000   100 0.000
GPTTN9 23/04/2014 Call 3.610 0.220 0.220 0.000   0 0.190
GPTTM9 23/04/2014 Put 3.610 0.000 0.000 0.000   0 0.000
GPTQU9 23/04/2014 Call 3.700 0.000 0.000 0.000   11,894 0.105
GPTQV9 23/04/2014 Put 3.700 0.000 0.000 0.000   423 0.004
GPTQI9 23/04/2014 Call 3.800 0.000 0.000 0.000   8,972 0.030
GPTQJ9 23/04/2014 Put 3.800 0.000 0.020 0.000   100 0.030
GPTQO9 23/04/2014 Call 3.900 0.000 0.000 0.000   224 0.003
GPTQP9 23/04/2014 Put 3.900 0.000 0.000 0.000   0 0.105
GPTQG9 23/04/2014 Call 4.000 0.000 0.000 0.000   248 0.000
GPTQH9 23/04/2014 Put 4.000 0.170 0.170 0.000   0 0.200
GPTQM9 23/04/2014 Call 4.100 0.000 0.000 0.000   0 0.000
GPTQN9 23/04/2014 Put 4.100 0.270 0.270 0.000   0 0.300
GPTQC9 23/04/2014 Call 4.200 0.000 0.000 0.000   0 0.000
GPTQD9 23/04/2014 Put 4.200 0.370 0.370 0.000   0 0.400
GPTQQ9 23/04/2014 Call 4.300 0.000 0.000 0.000   0 0.000
GPTQR9 23/04/2014 Put 4.300 0.470 0.470 0.000   0 0.500
GPTQA9 23/04/2014 Call 4.400 0.000 0.000 0.000   0 0.000
GPTQB9 23/04/2014 Put 4.400 0.570 0.570 0.000   0 0.600
GPTR49 23/04/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTR59 23/04/2014 Put 4.500 0.670 0.670 0.000   0 0.700
GPTSC9 29/05/2014 Call 0.010 3.830 3.830 0.000   0 3.800
GPTSN9 29/05/2014 Call 2.700 1.140 1.140 0.000   0 1.110
GPTSO9 29/05/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTTO9 29/05/2014 Call 2.710 1.130 1.130 0.000   0 1.100
GPTTP9 29/05/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTSD9 29/05/2014 Call 2.800 1.040 1.040 0.000   0 1.010
GPTSE9 29/05/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTS29 29/05/2014 Call 2.900 0.940 0.940 0.000   0 0.910
GPTS39 29/05/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTTR9 29/05/2014 Call 2.910 0.930 0.930 0.000   0 0.900
GPTTQ9 29/05/2014 Put 2.910 0.000 0.000 0.000   0 0.000
GPTRP9 29/05/2014 Call 3.000 0.840 0.840 0.000   0 0.810
GPTRQ9 29/05/2014 Put 3.000 0.000 0.000 0.000   0 0.000
GPTTS9 29/05/2014 Call 3.010 0.830 0.830 0.000   0 0.800
GPTTT9 29/05/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTRX9 29/05/2014 Call 3.100 0.740 0.740 0.000   0 0.710
GPTRY9 29/05/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTTV9 29/05/2014 Call 3.110 0.730 0.730 0.000   0 0.700
GPTTU9 29/05/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTRL9 29/05/2014 Call 3.200 0.640 0.640 0.000   0 0.610
GPTRM9 29/05/2014 Put 3.200 0.000 0.000 0.000   0 0.001
GPTTW9 29/05/2014 Call 3.210 0.630 0.630 0.000   0 0.600
GPTTX9 29/05/2014 Put 3.210 0.000 0.000 0.000   0 0.001
GPTS89 29/05/2014 Call 3.300 0.000 0.000 0.000   0 0.510
GPTS99 29/05/2014 Put 3.300 0.000 0.000 0.000   90 0.003
GPTRJ9 29/05/2014 Call 3.400 0.000 0.000 0.000   0 0.415
GPTRK9 29/05/2014 Put 3.400 0.000 0.000 0.000   0 0.006
GPTTZ9 29/05/2014 Call 3.410 0.435 0.435 0.000   0 0.405
GPTTY9 29/05/2014 Put 3.410 0.004 0.004 0.000   0 0.007
GPTS69 29/05/2014 Call 3.500 0.000 0.000 0.000   0 0.320
GPTS79 29/05/2014 Put 3.500 0.000 0.000 0.000   2,684 0.015
GPTU19 29/05/2014 Call 3.510 0.340 0.340 0.000   200 0.310
GPTU29 29/05/2014 Put 3.510 0.000 0.000 0.000   100 0.015
GPTRH9 29/05/2014 Call 3.600 0.000 0.000 0.000   0 0.230
GPTRI9 29/05/2014 Put 3.600 0.000 0.000 0.000   145 0.025
GPTU49 29/05/2014 Call 3.610 0.250 0.250 0.000   1,500 0.225
GPTU39 29/05/2014 Put 3.610 0.000 0.000 0.000   0 0.030
GPTSA9 29/05/2014 Call 3.700 0.000 0.000 0.000   626 0.155
GPTSB9 29/05/2014 Put 3.700 0.000 0.000 0.000   500 0.050
GPTRR9 29/05/2014 Call 3.800 0.000 0.000 0.000   14,152 0.095
GPTRS9 29/05/2014 Put 3.800 0.000 0.070 0.000 249 0 0.085
GPTS49 29/05/2014 Call 3.900 0.000 0.000 0.000 2,749 8,606 0.050
GPTS59 29/05/2014 Put 3.900 0.000 0.000 0.000   0 0.140
GPTRT9 29/05/2014 Call 4.000 0.000 0.000 0.000   200 0.025
GPTRU9 29/05/2014 Put 4.000 0.000 0.000 0.000   0 0.210
GPTRZ9 29/05/2014 Call 4.100 0.000 0.000 0.000   0 0.010
GPTS19 29/05/2014 Put 4.100 0.000 0.000 0.000   0 0.300
GPTRN9 29/05/2014 Call 4.200 0.000 0.000 0.000   0 0.005
GPTRO9 29/05/2014 Put 4.200 0.370 0.370 0.000   0 0.400
GPTRV9 29/05/2014 Call 4.300 0.000 0.000 0.000   0 0.002
GPTRW9 29/05/2014 Put 4.300 0.470 0.470 0.000   0 0.500
GPTVW9 29/05/2014 Call 4.400 0.001 0.001 0.000   0 0.001
GPTVX9 29/05/2014 Put 4.400 0.570 0.570 0.000   0 0.600
GPTXV9 29/05/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTXW9 29/05/2014 Put 4.500 0.670 0.670 0.000   0 0.700
GPTU57 26/06/2014 Call 0.010 3.730 3.730 0.000   210 3.700
GPTL48 26/06/2014 Call 2.400 1.440 1.440 0.000   0 1.410
GPTL58 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
GPTWT7 26/06/2014 Call 2.500 1.340 1.340 0.000   0 1.315
GPTWU7 26/06/2014 Put 2.500 0.000 0.000 0.000   1 0.000
GPTWF7 26/06/2014 Call 2.600 1.245 1.245 0.000   0 1.215
GPTWG7 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVW7 26/06/2014 Call 2.700 1.145 1.145 0.000   0 1.115
GPTVX7 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTU59 26/06/2014 Call 2.710 1.025 1.025 0.000   1,000 0.995
GPTU69 26/06/2014 Put 2.710 0.000 0.000 0.000   0 0.001
GPTV17 26/06/2014 Call 2.800 1.045 1.045 0.000   0 1.015
GPTV27 26/06/2014 Put 2.800 0.000 0.000 0.000   0 0.001
GPTUK7 26/06/2014 Call 2.900 0.945 0.945 0.000   0 0.915
GPTUL7 26/06/2014 Put 2.900 0.001 0.001 0.000   0 0.002
GPTU89 26/06/2014 Call 2.910 0.825 0.825 0.000   0 0.795
GPTU79 26/06/2014 Put 2.910 0.001 0.001 0.000   0 0.003
GPTU17 26/06/2014 Call 3.000 0.845 0.845 0.000   0 0.815
GPTU27 26/06/2014 Put 3.000 0.002 0.002 0.000   0 0.005
GPTU99 26/06/2014 Call 3.010 0.725 0.725 0.000   2,150 0.695
GPTUA9 26/06/2014 Put 3.010 0.002 0.002 0.000   0 0.005
GPTTU7 26/06/2014 Call 3.100 0.745 0.745 0.000   0 0.715
GPTTV7 26/06/2014 Put 3.100 0.004 0.004 0.000   0 0.008
GPTUC9 26/06/2014 Call 3.110 0.625 0.625 0.000   0 0.600
GPTUB9 26/06/2014 Put 3.110 0.005 0.005 0.000   0 0.009
GPTU37 26/06/2014 Call 3.200 0.645 0.645 0.000   1,250 0.615
GPTU47 26/06/2014 Put 3.200 0.008 0.008 0.000   0 0.015
GPTUD9 26/06/2014 Call 3.210 0.530 0.530 0.000   0 0.500
GPTUE9 26/06/2014 Put 3.210 0.008 0.008 0.000   0 0.015
GPTTW7 26/06/2014 Call 3.300 0.000 0.000 0.000   0 0.520
GPTTX7 26/06/2014 Put 3.300 0.000 0.000 0.000   250 0.020
GPTTY7 26/06/2014 Call 3.400 0.000 0.000 0.000   0 0.420
GPTTZ7 26/06/2014 Put 3.400 0.000 0.000 0.000   410 0.030
GPTUG9 26/06/2014 Call 3.410 0.340 0.340 0.000   0 0.310
GPTUF9 26/06/2014 Put 3.410 0.000 0.000 0.000   288 0.030
GPTD78 26/06/2014 Call 3.500 0.000 0.000 0.000   1,032 0.330
GPTD88 26/06/2014 Put 3.500 0.000 0.000 0.000   3,258 0.045
GPTUH9 26/06/2014 Call 3.510 0.255 0.255 0.000   0 0.230
GPTUI9 26/06/2014 Put 3.510 0.000 0.000 0.000   469 0.045
GPTL28 26/06/2014 Call 3.600 0.000 0.000 0.000   3,630 0.240
GPTL38 26/06/2014 Put 3.600 0.000 0.000 0.000   575 0.070
GPTUK9 26/06/2014 Call 3.610 0.175 0.175 0.000   0 0.160
GPTUJ9 26/06/2014 Put 3.610 0.000 0.000 0.000   150 0.070
GPTJX9 26/06/2014 Call 3.700 0.000 0.000 0.000   7,605 0.170
GPTJY9 26/06/2014 Put 3.700 0.000 0.000 0.000   130 0.105
GPTKZ8 26/06/2014 Call 3.800 0.000 0.000 0.120 150 2,999 0.110
GPTL18 26/06/2014 Put 3.800 0.000 0.000 0.000   732 0.155
GPTJV9 26/06/2014 Call 3.900 0.000 0.000 0.000   500 0.070
GPTJW9 26/06/2014 Put 3.900 0.000 0.000 0.000   300 0.225
GPTKX8 26/06/2014 Call 4.000 0.000 0.000 0.000   429 0.040
GPTKY8 26/06/2014 Put 4.000 0.000 0.000 0.000   300 0.305
GPTJT9 26/06/2014 Call 4.100 0.000 0.000 0.000   427 0.025
GPTJU9 26/06/2014 Put 4.100 0.000 0.000 0.000   425 0.395
GPTM28 26/06/2014 Call 4.200 0.000 0.000 0.000   0 0.015
GPTM38 26/06/2014 Put 4.200 0.465 0.465 0.000   300 0.490
GPTJP9 26/06/2014 Call 4.300 0.000 0.000 0.000   250 0.007
GPTJQ9 26/06/2014 Put 4.300 0.565 0.565 0.000   350 0.590
GPTQB8 26/06/2014 Call 4.400 0.000 0.000 0.000   0 0.004
GPTQC8 26/06/2014 Put 4.400 0.660 0.660 0.000   0 0.685
GPTJR9 26/06/2014 Call 4.500 0.002 0.002 0.000   0 0.002
GPTJS9 26/06/2014 Put 4.500 0.760 0.760 0.000   0 0.785
GPTW48 26/06/2014 Call 4.600 0.001 0.001 0.000   0 0.001
GPTW58 26/06/2014 Put 4.600 0.855 0.855 0.000   0 0.885
GPTBL9 26/06/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBM9 26/06/2014 Put 4.800 1.055 1.055 0.000   0 1.085
GPTFF9 26/06/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFG9 26/06/2014 Put 5.000 1.255 1.255 0.000   0 1.285
GPTWT9 24/07/2014 Call 0.010 3.735 3.735 0.000   0 3.705
GPTVY9 24/07/2014 Call 2.900 0.945 0.945 0.000   0 0.915
GPTVZ9 24/07/2014 Put 2.900 0.003 0.003 0.000   0 0.003
GPTW19 24/07/2014 Call 3.000 0.845 0.845 0.000   0 0.815
GPTW29 24/07/2014 Put 3.000 0.006 0.006 0.000   0 0.007
GPTY69 24/07/2014 Call 3.010 0.735 0.735 0.000   0 0.705
GPTY59 24/07/2014 Put 3.010 0.006 0.006 0.000   0 0.007
GPTW39 24/07/2014 Call 3.100 0.745 0.745 0.000   0 0.715
GPTW49 24/07/2014 Put 3.100 0.010 0.010 0.000   0 0.010
GPTY79 24/07/2014 Call 3.110 0.635 0.635 0.000   0 0.605
GPTY89 24/07/2014 Put 3.110 0.010 0.010 0.000   0 0.010
GPTW59 24/07/2014 Call 3.200 0.645 0.645 0.000   0 0.615
GPTW69 24/07/2014 Put 3.200 0.000 0.000 0.000   0 0.015
GPTW79 24/07/2014 Call 3.300 0.000 0.000 0.000   0 0.520
GPTW89 24/07/2014 Put 3.300 0.000 0.000 0.000   0 0.025
GPTYA9 24/07/2014 Call 3.310 0.450 0.450 0.000   0 0.415
GPTY99 24/07/2014 Put 3.310 0.020 0.020 0.000   0 0.025
GPTW99 24/07/2014 Call 3.400 0.000 0.000 0.000   0 0.425
GPTWA9 24/07/2014 Put 3.400 0.000 0.000 0.000   0 0.035
GPTYB9 24/07/2014 Call 3.410 0.360 0.360 0.000   0 0.330
GPTYC9 24/07/2014 Put 3.410 0.030 0.030 0.000   0 0.035
GPTWB9 24/07/2014 Call 3.500 0.000 0.000 0.000   0 0.330
GPTWC9 24/07/2014 Put 3.500 0.000 0.000 0.000   0 0.050
GPTYE9 24/07/2014 Call 3.510 0.280 0.280 0.000   0 0.250
GPTYD9 24/07/2014 Put 3.510 0.045 0.045 0.000   0 0.050
GPTWD9 24/07/2014 Call 3.600 0.000 0.000 0.000   0 0.250
GPTWE9 24/07/2014 Put 3.600 0.000 0.000 0.000   0 0.075
GPTYF9 24/07/2014 Call 3.610 0.205 0.205 0.000   0 0.185
GPTYG9 24/07/2014 Put 3.610 0.070 0.070 0.000   0 0.080
GPTWF9 24/07/2014 Call 3.700 0.000 0.000 0.000   0 0.175
GPTWG9 24/07/2014 Put 3.700 0.000 0.000 0.000   0 0.115
GPTYI9 24/07/2014 Call 3.710 0.140 0.140 0.000   0 0.130
GPTYH9 24/07/2014 Put 3.710 0.105 0.105 0.000   0 0.115
GPTWH9 24/07/2014 Call 3.800 0.000 0.000 0.000   0 0.120
GPTWI9 24/07/2014 Put 3.800 0.000 0.000 0.000   0 0.165
GPTYJ9 24/07/2014 Call 3.810 0.095 0.095 0.000   0 0.085
GPTYK9 24/07/2014 Put 3.810 0.150 0.150 0.000   0 0.170
GPTWJ9 24/07/2014 Call 3.900 0.000 0.000 0.000 2,500 0 0.075
GPTWK9 24/07/2014 Put 3.900 0.000 0.000 0.000   0 0.235
GPTYM9 24/07/2014 Call 3.910 0.060 0.060 0.000   0 0.055
GPTYL9 24/07/2014 Put 3.910 0.215 0.215 0.000   0 0.235
GPTWL9 24/07/2014 Call 4.000 0.000 0.000 0.000   0 0.045
GPTWM9 24/07/2014 Put 4.000 0.000 0.000 0.000   0 0.310
GPTWN9 24/07/2014 Call 4.100 0.000 0.000 0.000   0 0.030
GPTWO9 24/07/2014 Put 4.100 0.000 0.000 0.000   0 0.400
GPTWP9 24/07/2014 Call 4.200 0.000 0.000 0.000   0 0.020
GPTWQ9 24/07/2014 Put 4.200 0.470 0.470 0.000   0 0.495
GPTWR9 24/07/2014 Call 4.300 0.000 0.000 0.000   0 0.015
GPTWS9 24/07/2014 Put 4.300 0.565 0.565 0.000   0 0.590
GPTWU9 24/07/2014 Call 4.400 0.010 0.010 0.000   0 0.009
GPTWV9 24/07/2014 Put 4.400 0.660 0.660 0.000   0 0.685
GPTXY9 24/07/2014 Call 4.500 0.006 0.006 0.000   0 0.006
GPTXZ9 24/07/2014 Put 4.500 0.760 0.760 0.000   0 0.785
GPTXU9 28/08/2014 Call 0.010 3.745 3.745 0.000   0 3.715
GPTZP9 28/08/2014 Call 2.900 0.945 0.945 0.000   0 0.915
GPTZQ9 28/08/2014 Put 2.900 0.006 0.006 0.000   0 0.006
GPTXD9 28/08/2014 Call 3.000 0.845 0.845 0.000   0 0.815
GPTXF9 28/08/2014 Put 3.000 0.010 0.010 0.000   0 0.010
GPTYO9 28/08/2014 Call 3.010 0.745 0.745 0.000   0 0.720
GPTYN9 28/08/2014 Put 3.010 0.010 0.010 0.000   0 0.010
GPTXG9 28/08/2014 Call 3.100 0.745 0.745 0.000   0 0.715
GPTXH9 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.015
GPTYP9 28/08/2014 Call 3.110 0.650 0.650 0.000   0 0.625
GPTYQ9 28/08/2014 Put 3.110 0.015 0.015 0.000   0 0.015
GPTX79 28/08/2014 Call 3.200 0.650 0.650 0.000   0 0.620
GPTX89 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.025
GPTXI9 28/08/2014 Call 3.300 0.550 0.550 0.000   0 0.525
GPTXJ9 28/08/2014 Put 3.300 0.000 0.000 0.000   0 0.035
GPTYS9 28/08/2014 Call 3.310 0.460 0.460 0.000   0 0.445
GPTYR9 28/08/2014 Put 3.310 0.030 0.030 0.000   0 0.035
GPTXB9 28/08/2014 Call 3.400 0.455 0.455 0.000   0 0.430
GPTXC9 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.045
GPTYT9 28/08/2014 Call 3.410 0.375 0.375 0.000   0 0.360
GPTYU9 28/08/2014 Put 3.410 0.040 0.040 0.000   0 0.045
GPTXS9 28/08/2014 Call 3.500 0.360 0.360 0.000   0 0.340
GPTXT9 28/08/2014 Put 3.500 0.000 0.000 0.000   0 0.065
GPTYW9 28/08/2014 Call 3.510 0.295 0.295 0.000   0 0.285
GPTYV9 28/08/2014 Put 3.510 0.060 0.060 0.000   0 0.070
GPTX99 28/08/2014 Call 3.600 0.000 0.000 0.000   0 0.260
GPTXA9 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.095
GPTYX9 28/08/2014 Call 3.610 0.225 0.225 0.000   0 0.215
GPTYZ9 28/08/2014 Put 3.610 0.085 0.085 0.000   0 0.095
GPTXQ9 28/08/2014 Call 3.700 0.000 0.000 0.000   0 0.190
GPTXR9 28/08/2014 Put 3.700 0.000 0.000 0.000   0 0.135
GPTZ29 28/08/2014 Call 3.710 0.170 0.170 0.000   0 0.160
GPTZ19 28/08/2014 Put 3.710 0.120 0.120 0.000   0 0.135
GPTX39 28/08/2014 Call 3.800 0.000 0.000 0.000   0 0.130
GPTX49 28/08/2014 Put 3.800 0.000 0.000 0.000   0 0.185
GPTZ39 28/08/2014 Call 3.810 0.120 0.120 0.000   0 0.110
GPTZ49 28/08/2014 Put 3.810 0.170 0.170 0.000   0 0.185
GPTXO9 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.090
GPTXP9 28/08/2014 Put 3.900 0.000 0.000 0.000   0 0.250
GPTZ69 28/08/2014 Call 3.910 0.085 0.085 0.000   0 0.075
GPTZ59 28/08/2014 Put 3.910 0.230 0.230 0.000   0 0.250
GPTWY9 28/08/2014 Call 4.000 0.000 0.000 0.000   0 0.060
GPTWZ9 28/08/2014 Put 4.000 0.000 0.000 0.000   0 0.325
GPTXK9 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.040
GPTXL9 28/08/2014 Put 4.100 0.000 0.000 0.000   0 0.410
GPTX19 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.025
GPTX29 28/08/2014 Put 4.200 0.475 0.475 0.000   0 0.500
GPTXM9 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.015
GPTXN9 28/08/2014 Put 4.300 0.570 0.570 0.000   0 0.595
GPTX59 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.010
GPTX69 28/08/2014 Put 4.400 0.665 0.665 0.000   0 0.690
GPTY19 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.007
GPTY29 28/08/2014 Put 4.500 0.760 0.760 0.000   0 0.785
GPTRW8 25/09/2014 Call 0.010 3.755 3.755 0.000   0 3.725
GPTSE8 25/09/2014 Call 2.600 1.245 1.245 0.000   0 1.215
GPTSF8 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.001
GPTSP9 25/09/2014 Call 2.700 1.145 1.145 0.000   0 1.115
GPTSQ9 25/09/2014 Put 2.700 0.003 0.003 0.000   0 0.002
GPTUM9 25/09/2014 Call 2.710 1.045 1.045 0.000   0 1.015
GPTUL9 25/09/2014 Put 2.710 0.003 0.003 0.000   0 0.002
GPTSI8 25/09/2014 Call 2.800 1.045 1.045 0.000   0 1.015
GPTSJ8 25/09/2014 Put 2.800 0.005 0.005 0.000   0 0.004
GPTNS9 25/09/2014 Call 2.900 0.945 0.945 0.000   0 0.915
GPTNT9 25/09/2014 Put 2.900 0.008 0.008 0.000   0 0.007
GPTUN9 25/09/2014 Call 2.910 0.855 0.855 0.000   200 0.820
GPTUO9 25/09/2014 Put 2.910 0.009 0.009 0.000   0 0.008
GPTSC8 25/09/2014 Call 3.000 0.845 0.845 0.000   0 0.815
GPTSD8 25/09/2014 Put 3.000 0.015 0.015 0.000   0 0.010
GPTUQ9 25/09/2014 Call 3.010 0.760 0.760 0.000   2,200 0.725
GPTUP9 25/09/2014 Put 3.010 0.015 0.015 0.000   0 0.015
GPTNO9 25/09/2014 Call 3.100 0.750 0.750 0.000   0 0.715
GPTNP9 25/09/2014 Put 3.100 0.020 0.020 0.000   0 0.020
GPTUR9 25/09/2014 Call 3.110 0.670 0.670 0.000   0 0.635
GPTUS9 25/09/2014 Put 3.110 0.020 0.020 0.000   0 0.020
GPTSM8 25/09/2014 Call 3.200 0.650 0.650 0.000   0 0.620
GPTSN8 25/09/2014 Put 3.200 0.030 0.030 0.000   0 0.030
GPTUU9 25/09/2014 Call 3.210 0.580 0.580 0.000   2,000 0.545
GPTUT9 25/09/2014 Put 3.210 0.030 0.030 0.000   0 0.030
GPTNM9 25/09/2014 Call 3.300 0.555 0.555 0.000   0 0.525
GPTNN9 25/09/2014 Put 3.300 0.040 0.040 0.000   0 0.040
GPTSK8 25/09/2014 Call 3.400 0.465 0.465 0.000   0 0.435
GPTSL8 25/09/2014 Put 3.400 0.050 0.050 0.000   30 0.055
GPTUV9 25/09/2014 Call 3.410 0.410 0.410 0.000   0 0.375
GPTUW9 25/09/2014 Put 3.410 0.055 0.055 0.000   0 0.055
GPTNQ9 25/09/2014 Call 3.500 0.375 0.375 0.000   0 0.345
GPTNR9 25/09/2014 Put 3.500 0.000 0.000 0.000   0 0.080
GPTUY9 25/09/2014 Call 3.510 0.330 0.330 0.000   0 0.305
GPTUX9 25/09/2014 Put 3.510 0.070 0.070 0.000   0 0.080
GPTSG8 25/09/2014 Call 3.600 0.295 0.295 0.000   0 0.270
GPTSH8 25/09/2014 Put 3.600 0.000 0.000 0.000   1,030 0.110
GPTUZ9 25/09/2014 Call 3.610 0.260 0.260 0.000   0 0.235
GPTV19 25/09/2014 Put 3.610 0.000 0.000 0.000   0 0.110
GPTNU9 25/09/2014 Call 3.700 0.220 0.220 0.000   1,000 0.200
GPTNV9 25/09/2014 Put 3.700 0.135 0.135 0.000   30 0.145
GPTSS8 25/09/2014 Call 3.800 0.160 0.160 0.000   160 0.145
GPTST8 25/09/2014 Put 3.800 0.180 0.180 0.000   0 0.195
GPTNW9 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.105
GPTNX9 25/09/2014 Put 3.900 0.240 0.240 0.000   0 0.250
GPTSQ8 25/09/2014 Call 4.000 0.000 0.000 0.075 190 0 0.070
GPTSR8 25/09/2014 Put 4.000 0.310 0.310 0.000   0 0.325
GPTNY9 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.050
GPTNZ9 25/09/2014 Put 4.100 0.390 0.390 0.000   0 0.405
GPTSO8 25/09/2014 Call 4.200 0.040 0.040 0.000   0 0.035
GPTSP8 25/09/2014 Put 4.200 0.475 0.475 0.000   0 0.495
GPTQ29 25/09/2014 Call 4.300 0.025 0.025 0.000   0 0.025
GPTQ39 25/09/2014 Put 4.300 0.570 0.570 0.000   0 0.590
GPTSV8 25/09/2014 Call 4.400 0.020 0.020 0.000   0 0.015
GPTSW8 25/09/2014 Put 4.400 0.665 0.665 0.000   0 0.685
GPTR69 25/09/2014 Call 4.500 0.015 0.015 0.000   0 0.010
GPTR79 25/09/2014 Put 4.500 0.760 0.760 0.000   0 0.785
GPTW68 25/09/2014 Call 4.600 0.010 0.010 0.000   0 0.007
GPTW78 25/09/2014 Put 4.600 0.860 0.860 0.000   0 0.885
GPTBO9 25/09/2014 Call 4.800 0.005 0.005 0.000   0 0.003
GPTBP9 25/09/2014 Put 4.800 1.055 1.055 0.000   0 1.085
GPTFH9 25/09/2014 Call 5.000 0.002 0.002 0.000   0 0.001
GPTFI9 25/09/2014 Put 5.000 1.255 1.255 0.000   0 1.285
GPTY77 18/12/2014 Call 0.010 3.780 3.780 0.000   0 3.750
GPTL68 18/12/2014 Call 2.400 1.440 1.440 0.000   0 1.410
GPTL78 18/12/2014 Put 2.400 0.002 0.002 0.000   0 0.002
GPTL88 18/12/2014 Call 2.600 1.245 1.245 0.000   0 1.215
GPTL98 18/12/2014 Put 2.600 0.006 0.006 0.000   0 0.006
GPTVQ9 18/12/2014 Call 2.700 1.145 1.145 0.000   0 1.115
GPTVR9 18/12/2014 Put 2.700 0.010 0.010 0.000   0 0.009
GPTYP7 18/12/2014 Call 2.800 1.045 1.045 0.000   0 1.015
GPTYQ7 18/12/2014 Put 2.800 0.015 0.015 0.000   0 0.015
GPTY87 18/12/2014 Call 2.900 0.945 0.945 0.000   0 0.915
GPTY97 18/12/2014 Put 2.900 0.020 0.020 0.000   0 0.020
GPTXV7 18/12/2014 Call 3.000 0.845 0.845 0.000   0 0.815
GPTXW7 18/12/2014 Put 3.000 0.025 0.025 0.000   1,000 0.025
GPTZ79 18/12/2014 Call 3.010 0.785 0.785 0.000   0 0.750
GPTZ89 18/12/2014 Put 3.010 0.030 0.030 0.000   0 0.030
GPTXY7 18/12/2014 Call 3.100 0.750 0.750 0.000   0 0.720
GPTXZ7 18/12/2014 Put 3.100 0.035 0.035 0.000   30 0.035
GPTZA9 18/12/2014 Call 3.110 0.700 0.700 0.000   0 0.660
GPTZ99 18/12/2014 Put 3.110 0.035 0.035 0.000   0 0.035
GPTY37 18/12/2014 Call 3.200 0.655 0.655 0.000   0 0.625
GPTY47 18/12/2014 Put 3.200 0.045 0.045 0.000   0 0.050
GPTY17 18/12/2014 Call 3.300 0.570 0.570 0.000   0 0.535
GPTY27 18/12/2014 Put 3.300 0.060 0.060 0.000   30 0.065
GPTZB9 18/12/2014 Call 3.310 0.535 0.535 0.000   0 0.495
GPTZC9 18/12/2014 Put 3.310 0.060 0.060 0.000   0 0.065
GPTY57 18/12/2014 Call 3.400 0.485 0.485 0.000   0 0.450
GPTY67 18/12/2014 Put 3.400 0.080 0.080 0.000   800 0.085
GPTZE9 18/12/2014 Call 3.410 0.460 0.460 0.000   0 0.420
GPTZD9 18/12/2014 Put 3.410 0.080 0.080 0.000   0 0.085
GPTD98 18/12/2014 Call 3.500 0.405 0.405 0.000   3,500 0.375
GPTDK8 18/12/2014 Put 3.500 0.105 0.105 0.000   3,150 0.110
GPTZF9 18/12/2014 Call 3.510 0.385 0.385 0.000   0 0.355
GPTZG9 18/12/2014 Put 3.510 0.105 0.105 0.000   0 0.110
GPTLA8 18/12/2014 Call 3.600 0.335 0.335 0.000   2,035 0.305
GPTLB8 18/12/2014 Put 3.600 0.135 0.135 0.000   600 0.140
GPTZI9 18/12/2014 Call 3.610 0.320 0.320 0.000   0 0.290
GPTZH9 18/12/2014 Put 3.610 0.135 0.135 0.000   1,000 0.140
GPTV69 18/12/2014 Call 3.700 0.270 0.270 0.000   3,150 0.245
GPTV79 18/12/2014 Put 3.700 0.170 0.170 0.000   0 0.180
GPTZJ9 18/12/2014 Call 3.710 0.260 0.260 0.000   0 0.235
GPTZK9 18/12/2014 Put 3.710 0.170 0.170 0.000   0 0.175
GPTLE8 18/12/2014 Call 3.800 0.215 0.215 0.000   30 0.195
GPTLF8 18/12/2014 Put 3.800 0.220 0.220 0.000   0 0.225
GPTZM9 18/12/2014 Call 3.810 0.210 0.210 0.000   0 0.185
GPTZL9 18/12/2014 Put 3.810 0.215 0.215 0.000   0 0.220
GPTV29 18/12/2014 Call 3.900 0.170 0.170 0.000   0 0.150
GPTV39 18/12/2014 Put 3.900 0.270 0.270 0.000   0 0.280
GPTZN9 18/12/2014 Call 3.910 0.165 0.165 0.000   0 0.145
GPTZO9 18/12/2014 Put 3.910 0.265 0.265 0.000   0 0.275
GPTLC8 18/12/2014 Call 4.000 0.130 0.130 0.000   0 0.115
GPTLD8 18/12/2014 Put 4.000 0.335 0.335 0.000   0 0.345
GPTZS9 18/12/2014 Call 4.010 0.125 0.125 0.000   0 0.110
GPTZR9 18/12/2014 Put 4.010 0.325 0.325 0.000   0 0.335
GPTV49 18/12/2014 Call 4.100 0.100 0.100 0.000   0 0.085
GPTV59 18/12/2014 Put 4.100 0.405 0.405 0.000   0 0.420
GPTZT9 18/12/2014 Call 4.110 0.095 0.095 0.000   0 0.085
GPTZU9 18/12/2014 Put 4.110 0.390 0.390 0.000   0 0.405
GPTM48 18/12/2014 Call 4.200 0.075 0.075 0.000   0 0.065
GPTM58 18/12/2014 Put 4.200 0.485 0.485 0.000   0 0.505
GPTZW9 18/12/2014 Call 4.210 0.075 0.075 0.000   0 0.065
GPTZV9 18/12/2014 Put 4.210 0.460 0.460 0.000   0 0.480
GPTVU9 18/12/2014 Call 4.300 0.055 0.055 0.000   0 0.050
GPTVV9 18/12/2014 Put 4.300 0.570 0.570 0.000   0 0.595
GPTZX9 18/12/2014 Call 4.310 0.055 0.055 0.000   0 0.045
GPTZY9 18/12/2014 Put 4.310 0.540 0.540 0.000   0 0.565
GPTQD8 18/12/2014 Call 4.400 0.040 0.040 0.000   0 0.035
GPTQE8 18/12/2014 Put 4.400 0.660 0.660 0.000   0 0.690
GPTB27 18/12/2014 Call 4.410 0.040 0.040 0.000   0 0.035
GPTB17 18/12/2014 Put 4.410 0.630 0.630 0.000   0 0.650
GPTY39 18/12/2014 Call 4.500 0.035 0.035 0.000   0 0.025
GPTY49 18/12/2014 Put 4.500 0.760 0.760 0.000   0 0.785
GPTW88 18/12/2014 Call 4.600 0.025 0.025 0.000   0 0.020
GPTW98 18/12/2014 Put 4.600 0.855 0.855 0.000   0 0.885
GPTBQ9 18/12/2014 Call 4.800 0.015 0.015 0.000   0 0.010
GPTBR9 18/12/2014 Put 4.800 1.055 1.055 0.000   0 1.085
GPTFJ9 18/12/2014 Call 5.000 0.009 0.009 0.000   0 0.005
GPTFK9 18/12/2014 Put 5.000 1.255 1.255 0.000   0 1.285
GPTBP7 26/03/2015 Call 0.010 3.690 3.690 0.000   0 3.660
GPTPT9 26/03/2015 Call 2.600 1.245 1.245 0.000   0 1.215
GPTPU9 26/03/2015 Put 2.600 0.025 0.025 0.000   0 0.015
GPTKK9 26/03/2015 Call 2.800 1.045 1.045 0.000   0 1.015
GPTKL9 26/03/2015 Put 2.800 0.035 0.035 0.000   0 0.025
GPTBG7 26/03/2015 Call 2.900 0.945 0.945 0.000   0 0.915
GPTBH7 26/03/2015 Put 2.900 0.040 0.040 0.000   0 0.035
GPTD59 26/03/2015 Call 3.000 0.845 0.845 0.000   0 0.815
GPTD69 26/03/2015 Put 3.000 0.050 0.050 0.000   0 0.045
GPTB57 26/03/2015 Call 3.100 0.750 0.750 0.000   0 0.720
GPTB67 26/03/2015 Put 3.100 0.060 0.060 0.000   0 0.060
GPTCY9 26/03/2015 Call 3.200 0.660 0.660 0.000   0 0.620
GPTCZ9 26/03/2015 Put 3.200 0.075 0.075 0.000   0 0.075
GPTB37 26/03/2015 Call 3.300 0.570 0.570 0.000   0 0.535
GPTB47 26/03/2015 Put 3.300 0.100 0.100 0.000   0 0.100
GPTCW9 26/03/2015 Call 3.400 0.490 0.490 0.000   0 0.450
GPTCX9 26/03/2015 Put 3.400 0.125 0.125 0.000   0 0.125
GPTB77 26/03/2015 Call 3.500 0.415 0.415 0.000   0 0.380
GPTB87 26/03/2015 Put 3.500 0.150 0.150 0.000   0 0.155
GPTD19 26/03/2015 Call 3.600 0.345 0.345 0.000   0 0.315
GPTD29 26/03/2015 Put 3.600 0.190 0.190 0.000   200 0.195
GPTBI7 26/03/2015 Call 3.700 0.285 0.285 0.000   0 0.260
GPTBJ7 26/03/2015 Put 3.700 0.230 0.230 0.000   0 0.240
GPTD39 26/03/2015 Call 3.800 0.230 0.230 0.000   0 0.210
GPTD49 26/03/2015 Put 3.800 0.280 0.280 0.000   0 0.290
GPTB97 26/03/2015 Call 3.900 0.185 0.185 0.000   0 0.170
GPTBF7 26/03/2015 Put 3.900 0.340 0.340 0.000   0 0.350
GPTD79 26/03/2015 Call 4.000 0.145 0.145 0.000   0 0.130
GPTD89 26/03/2015 Put 4.000 0.400 0.400 0.000   0 0.415
GPTC27 26/03/2015 Call 4.010 0.135 0.135 0.000   0 0.120
GPTC17 26/03/2015 Put 4.010 0.395 0.395 0.000   0 0.410
GPTBK7 26/03/2015 Call 4.100 0.115 0.115 0.000   0 0.105
GPTBL7 26/03/2015 Put 4.100 0.470 0.470 0.000   0 0.490
GPTBQ7 26/03/2015 Call 4.110 0.105 0.105 0.000   0 0.095
GPTBR7 26/03/2015 Put 4.110 0.465 0.465 0.000   0 0.485
GPTDL9 26/03/2015 Call 4.200 0.090 0.090 0.000   0 0.080
GPTDM9 26/03/2015 Put 4.200 0.545 0.545 0.000   0 0.575
GPTBT7 26/03/2015 Call 4.210 0.085 0.085 0.000   0 0.070
GPTBS7 26/03/2015 Put 4.210 0.535 0.535 0.000   0 0.565
GPTBM7 26/03/2015 Call 4.300 0.070 0.070 0.000   0 0.060
GPTBO7 26/03/2015 Put 4.300 0.625 0.625 0.000   0 0.660
GPTBU7 26/03/2015 Call 4.310 0.065 0.065 0.000   0 0.055
GPTBV7 26/03/2015 Put 4.310 0.615 0.615 0.000   0 0.650
GPTDN9 26/03/2015 Call 4.400 0.055 0.055 0.000   0 0.045
GPTDO9 26/03/2015 Put 4.400 0.715 0.715 0.000   0 0.750
GPTBX7 26/03/2015 Call 4.410 0.050 0.050 0.000   0 0.045
GPTBW7 26/03/2015 Put 4.410 0.700 0.700 0.000   0 0.740
GPTC37 26/03/2015 Call 4.500 0.045 0.045 0.000   0 0.035
GPTC47 26/03/2015 Put 4.500 0.805 0.805 0.000   0 0.845
GPTBY7 26/03/2015 Call 4.510 0.040 0.040 0.000   0 0.035
GPTBZ7 26/03/2015 Put 4.510 0.790 0.790 0.000   0 0.830
GPTD99 26/03/2015 Call 4.600 0.035 0.035 0.000   0 0.030
GPTDK9 26/03/2015 Put 4.600 0.900 0.900 0.000   0 0.940
GPTDR9 26/03/2015 Call 4.800 0.025 0.025 0.000   0 0.020
GPTDS9 26/03/2015 Put 4.800 1.095 1.095 0.000   0 1.130
GPTFL9 26/03/2015 Call 5.000 0.015 0.015 0.000   0 0.010
GPTFM9 26/03/2015 Put 5.000 1.290 1.290 0.000   0 1.325
GPTMS8 25/06/2015 Call 0.010 3.715 3.715 0.000   0 3.685
GPTMC8 25/06/2015 Call 2.400 1.440 1.440 0.000   0 1.410
GPTMD8 25/06/2015 Put 2.400 0.003 0.003 0.000   0 0.003
GPTMQ8 25/06/2015 Call 2.600 1.245 1.245 0.000   0 1.215
GPTMR8 25/06/2015 Put 2.600 0.008 0.008 0.000   0 0.009
GPTMO8 25/06/2015 Call 2.800 1.045 1.045 0.000   0 1.015
GPTMP8 25/06/2015 Put 2.800 0.020 0.020 0.000   0 0.020
GPTMK8 25/06/2015 Call 3.000 0.845 0.845 0.000   0 0.815
GPTML8 25/06/2015 Put 3.000 0.045 0.045 0.000   0 0.050
GPTMA8 25/06/2015 Call 3.200 0.645 0.645 0.000   0 0.615
GPTMB8 25/06/2015 Put 3.200 0.085 0.085 0.000   0 0.090
GPTME8 25/06/2015 Call 3.400 0.450 0.450 0.000   0 0.425
GPTMF8 25/06/2015 Put 3.400 0.145 0.145 0.000   0 0.155
GPTMG8 25/06/2015 Call 3.600 0.290 0.290 0.000   0 0.265
GPTMH8 25/06/2015 Put 3.600 0.230 0.230 0.000   0 0.240
GPTMI8 25/06/2015 Call 3.800 0.175 0.175 0.000   0 0.160
GPTMJ8 25/06/2015 Put 3.800 0.335 0.335 0.000   0 0.350
GPTMM8 25/06/2015 Call 4.000 0.100 0.100 0.000   0 0.090
GPTMN8 25/06/2015 Put 4.000 0.460 0.460 0.000   0 0.480
GPTMT8 25/06/2015 Call 4.200 0.055 0.055 0.000   0 0.050
GPTMU8 25/06/2015 Put 4.200 0.610 0.610 0.000   0 0.630
GPTQF8 25/06/2015 Call 4.400 0.030 0.030 0.000   0 0.025
GPTQG8 25/06/2015 Put 4.400 0.770 0.770 0.000   0 0.790
GPTWA8 25/06/2015 Call 4.600 0.015 0.015 0.000   0 0.010
GPTWB8 25/06/2015 Put 4.600 0.940 0.940 0.000   0 0.965
GPTBS9 25/06/2015 Call 4.800 0.007 0.007 0.000   0 0.006
GPTBT9 25/06/2015 Put 4.800 1.120 1.120 0.000   0 1.150
GPTFN9 25/06/2015 Call 5.000 0.003 0.003 0.000   0 0.002
GPTFO9 25/06/2015 Put 5.000 1.310 1.310 0.000   0 1.335
GPTPV9 24/09/2015 Call 2.600 1.240 1.240 0.000   0 1.215
GPTPW9 24/09/2015 Put 2.600 0.009 0.009 0.000   0 0.010
GPTP19 24/09/2015 Call 2.800 1.045 1.045 0.000   0 1.015
GPTP29 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
GPTP79 24/09/2015 Call 3.000 0.845 0.845 0.000   0 0.815
GPTP89 24/09/2015 Put 3.000 0.050 0.050 0.000   0 0.055
GPTP99 24/09/2015 Call 3.200 0.645 0.645 0.000   0 0.620
GPTPK9 24/09/2015 Put 3.200 0.095 0.095 0.000   0 0.105
GPTPN9 24/09/2015 Call 3.400 0.465 0.465 0.000   0 0.440
GPTPO9 24/09/2015 Put 3.400 0.160 0.160 0.000   0 0.175
GPTPL9 24/09/2015 Call 3.600 0.320 0.320 0.000   0 0.300
GPTPM9 24/09/2015 Put 3.600 0.250 0.250 0.000   0 0.265
GPTP39 24/09/2015 Call 3.800 0.220 0.220 0.000   0 0.205
GPTP49 24/09/2015 Put 3.800 0.365 0.365 0.000   0 0.380
GPTP59 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.135
GPTP69 24/09/2015 Put 4.000 0.495 0.495 0.000   0 0.520
GPTPP9 24/09/2015 Call 4.200 0.095 0.095 0.000   0 0.085
GPTPQ9 24/09/2015 Put 4.200 0.645 0.645 0.000   0 0.670
GPTPR9 24/09/2015 Call 4.400 0.060 0.060 0.000   0 0.055
GPTPS9 24/09/2015 Put 4.400 0.810 0.810 0.000   0 0.835
GPTQ49 24/09/2015 Call 4.600 0.035 0.035 0.000   0 0.035
GPTQ59 24/09/2015 Put 4.600 0.980 0.980 0.000   0 1.010
GPTPX9 17/12/2015 Call 2.600 1.245 1.245 0.000   0 1.215
GPTPY9 17/12/2015 Put 2.600 0.015 0.015 0.000   0 0.015
GPTVZ8 17/12/2015 Call 2.800 1.045 1.045 0.000   0 1.015
GPTW18 17/12/2015 Put 2.800 0.030 0.030 0.000   0 0.030
GPTVT8 17/12/2015 Call 3.000 0.845 0.845 0.000   0 0.815
GPTVU8 17/12/2015 Put 3.000 0.060 0.060 0.000   0 0.065
GPTVJ8 17/12/2015 Call 3.200 0.650 0.650 0.000   0 0.625
GPTVK8 17/12/2015 Put 3.200 0.110 0.110 0.000   0 0.115
GPTVL8 17/12/2015 Call 3.400 0.485 0.485 0.000   0 0.460
GPTVM8 17/12/2015 Put 3.400 0.180 0.180 0.000   0 0.190
GPTVX8 17/12/2015 Call 3.600 0.355 0.355 0.000   0 0.335
GPTVY8 17/12/2015 Put 3.600 0.270 0.270 0.000   0 0.280
GPTVR8 17/12/2015 Call 3.800 0.255 0.255 0.000   0 0.240
GPTVS8 17/12/2015 Put 3.800 0.380 0.380 0.000   0 0.395
GPTVV8 17/12/2015 Call 4.000 0.185 0.185 0.000   0 0.170
GPTVW8 17/12/2015 Put 4.000 0.510 0.510 0.000   0 0.530
GPTVP8 17/12/2015 Call 4.200 0.130 0.130 0.000   0 0.120
GPTVQ8 17/12/2015 Put 4.200 0.660 0.660 0.000   0 0.680
GPTVN8 17/12/2015 Call 4.400 0.090 0.090 0.000   0 0.085
GPTVO8 17/12/2015 Put 4.400 0.820 0.820 0.000   0 0.845
GPTWC8 17/12/2015 Call 4.600 0.060 0.060 0.000   0 0.055
GPTWD8 17/12/2015 Put 4.600 0.990 0.990 0.000   0 1.015
GPTBU9 17/12/2015 Call 4.800 0.040 0.040 0.000   0 0.040
GPTBV9 17/12/2015 Put 4.800 1.165 1.165 0.000   0 1.195
GPTFP9 17/12/2015 Call 5.000 0.030 0.030 0.000   0 0.025
GPTFQ9 17/12/2015 Put 5.000 1.350 1.350 0.000   0 1.380
GPTPZ9 23/06/2016 Call 2.600 1.245 1.245 0.000   0 1.215
GPTQ19 23/06/2016 Put 2.600 0.045 0.045 0.000   0 0.050
GPTKM9 23/06/2016 Call 2.800 1.045 1.045 0.000   0 1.015
GPTKN9 23/06/2016 Put 2.800 0.080 0.080 0.000   0 0.085
GPTK29 23/06/2016 Call 3.000 0.855 0.855 0.000   0 0.825
GPTK39 23/06/2016 Put 3.000 0.130 0.130 0.000   0 0.140
GPTK49 23/06/2016 Call 3.200 0.690 0.690 0.000   0 0.665
GPTK59 23/06/2016 Put 3.200 0.195 0.195 0.000   0 0.205
GPTJZ9 23/06/2016 Call 3.400 0.555 0.555 0.000   0 0.530
GPTK19 23/06/2016 Put 3.400 0.280 0.280 0.000   0 0.290
GPTK69 23/06/2016 Call 3.600 0.445 0.445 0.000   0 0.430
GPTK79 23/06/2016 Put 3.600 0.380 0.380 0.000   0 0.395
GPTKE9 23/06/2016 Call 3.800 0.360 0.360 0.000   0 0.345
GPTKF9 23/06/2016 Put 3.800 0.495 0.495 0.000   0 0.510
GPTK89 23/06/2016 Call 4.000 0.290 0.290 0.000   0 0.275
GPTK99 23/06/2016 Put 4.000 0.620 0.620 0.000   0 0.640
GPTKG9 23/06/2016 Call 4.200 0.235 0.235 0.000   0 0.220
GPTKH9 23/06/2016 Put 4.200 0.760 0.760 0.000   0 0.780
GPTKA9 23/06/2016 Call 4.400 0.185 0.185 0.000   0 0.175
GPTKB9 23/06/2016 Put 4.400 0.915 0.915 0.000   0 0.935
GPTKC9 23/06/2016 Call 4.600 0.145 0.145 0.000   0 0.140
GPTKD9 23/06/2016 Put 4.600 1.070 1.070 0.000   0 1.095
GPTKI9 23/06/2016 Call 4.800 0.115 0.115 0.000   0 0.110
GPTKJ9 23/06/2016 Put 4.800 1.240 1.240 0.000   0 1.265
GPTVS9 22/12/2016 Call 2.600 1.240 1.240 0.000   0 1.215
GPTVT9 22/12/2016 Put 2.600 0.030 0.030 0.000   0 0.030
GPTVC9 22/12/2016 Call 2.800 1.045 1.045 0.000   0 1.015
GPTVD9 22/12/2016 Put 2.800 0.060 0.060 0.000   0 0.065
GPTVI9 22/12/2016 Call 3.000 0.845 0.845 0.000   0 0.815
GPTVJ9 22/12/2016 Put 3.000 0.100 0.100 0.000   0 0.110
GPTVM9 22/12/2016 Call 3.200 0.650 0.650 0.000   0 0.625
GPTVN9 22/12/2016 Put 3.200 0.165 0.165 0.000   0 0.175
GPTVO9 22/12/2016 Call 3.400 0.485 0.485 0.000   0 0.465
GPTVP9 22/12/2016 Put 3.400 0.245 0.245 0.000   0 0.260
GPTVE9 22/12/2016 Call 3.600 0.365 0.365 0.000   0 0.345
GPTVF9 22/12/2016 Put 3.600 0.345 0.345 0.000   0 0.360
GPTVG9 22/12/2016 Call 3.800 0.275 0.275 0.000   0 0.260
GPTVH9 22/12/2016 Put 3.800 0.465 0.465 0.000   0 0.485
GPTVK9 22/12/2016 Call 4.000 0.205 0.205 0.000   0 0.195
GPTVL9 22/12/2016 Put 4.000 0.600 0.600 0.000   0 0.620
GPTVA9 22/12/2016 Call 4.200 0.155 0.155 0.000   0 0.145
GPTVB9 22/12/2016 Put 4.200 0.745 0.745 0.000   0 0.765
GPTV89 22/12/2016 Call 4.400 0.115 0.115 0.000   0 0.110
GPTV99 22/12/2016 Put 4.400 0.900 0.900 0.000   0 0.925
GPTWW9 22/12/2016 Call 4.600 0.085 0.085 0.000   0 0.080
GPTWX9 22/12/2016 Put 4.600 1.065 1.065 0.000   0 1.090

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.