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 4.120 Up 0.080 4.090 4.120 4.050 4.120 4.050 7,606,469 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTFM7 27/11/2014 Call 0.010 4.120 4.120 0.000   0 4.120
GPTGY7 27/11/2014 Call 3.100 1.025 1.025 0.000   0 1.025
GPTGZ7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTF57 27/11/2014 Call 3.200 0.930 0.930 0.000   0 0.930
GPTF67 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTES7 27/11/2014 Call 3.300 0.830 0.830 0.000   0 0.830
GPTET7 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTF17 27/11/2014 Call 3.400 0.730 0.730 0.000   0 0.730
GPTF27 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
GPTEO7 27/11/2014 Call 3.500 0.630 0.630 0.000   0 0.630
GPTEP7 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTFI7 27/11/2014 Call 3.600 0.530 0.530 0.000   0 0.530
GPTFJ7 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
GPTEM7 27/11/2014 Call 3.700 0.430 0.430 0.000   0 0.430
GPTEN7 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.000
GPTFG7 27/11/2014 Call 3.800 0.335 0.335 0.000   50 0.335
GPTFH7 27/11/2014 Put 3.800 0.001 0.001 0.000   153 0.001
GPTEY7 27/11/2014 Call 3.900 0.240 0.240 0.000   200 0.240
GPTEZ7 27/11/2014 Put 3.900 0.005 0.005 0.000   0 0.005
GPTF97 27/11/2014 Call 4.000 0.155 0.155 0.000   10 0.155
GPTFF7 27/11/2014 Put 4.000 0.015 0.015 0.000   0 0.015
GPTEW7 27/11/2014 Call 4.100 0.080 0.080 0.000   15,762 0.080
GPTEX7 27/11/2014 Put 4.100 0.045 0.045 0.000   0 0.045
GPTF77 27/11/2014 Call 4.200 0.035 0.035 0.000   0 0.035
GPTF87 27/11/2014 Put 4.200 0.100 0.100 0.000   0 0.100
GPTEQ7 27/11/2014 Call 4.300 0.010 0.010 0.000   0 0.010
GPTER7 27/11/2014 Put 4.300 0.180 0.180 0.000   0 0.180
GPTF37 27/11/2014 Call 4.400 0.003 0.003 0.000   0 0.003
GPTF47 27/11/2014 Put 4.400 0.280 0.280 0.000   0 0.280
GPTEU7 27/11/2014 Call 4.500 0.001 0.001 0.000   0 0.001
GPTEV7 27/11/2014 Put 4.500 0.380 0.380 0.000   0 0.380
GPTFK7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTFL7 27/11/2014 Put 4.600 0.480 0.480 0.000   0 0.480
GPTFN7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTFO7 27/11/2014 Put 4.700 0.580 0.580 0.000   0 0.580
GPTI97 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTIF7 27/11/2014 Put 4.800 0.680 0.680 0.000   0 0.680
GPTY77 18/12/2014 Call 0.010 4.125 4.125 0.000   0 4.125
GPTL88 18/12/2014 Call 2.600 1.530 1.530 0.000   0 1.530
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.430 1.430 0.000   0 1.430
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.330 1.330 0.000   0 1.330
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.230 1.230 0.000   0 1.230
GPTY97 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXV7 18/12/2014 Call 3.000 1.130 1.130 0.000   0 1.130
GPTXW7 18/12/2014 Put 3.000 0.000 0.000 0.000   1,000 0.000
GPTZ79 18/12/2014 Call 3.010 1.120 1.120 0.000   0 1.120
GPTZ89 18/12/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTXY7 18/12/2014 Call 3.100 1.035 1.035 0.000   0 1.035
GPTXZ7 18/12/2014 Put 3.100 0.000 0.000 0.000   30 0.000
GPTZA9 18/12/2014 Call 3.110 1.025 1.025 0.000   0 1.025
GPTZ99 18/12/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTY37 18/12/2014 Call 3.200 0.935 0.935 0.000   0 0.935
GPTY47 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTY17 18/12/2014 Call 3.300 0.835 0.835 0.000   0 0.835
GPTY27 18/12/2014 Put 3.300 0.001 0.001 0.000   30 0.001
GPTZB9 18/12/2014 Call 3.310 0.825 0.825 0.000   0 0.825
GPTZC9 18/12/2014 Put 3.310 0.001 0.001 0.000   0 0.001
GPTY57 18/12/2014 Call 3.400 0.735 0.735 0.000   0 0.735
GPTY67 18/12/2014 Put 3.400 0.001 0.001 0.000   700 0.001
GPTZE9 18/12/2014 Call 3.410 0.725 0.725 0.000   0 0.725
GPTZD9 18/12/2014 Put 3.410 0.001 0.001 0.000   0 0.001
GPTD98 18/12/2014 Call 3.500 0.635 0.635 0.000   0 0.635
GPTDK8 18/12/2014 Put 3.500 0.003 0.003 0.000   3,150 0.003
GPTZF9 18/12/2014 Call 3.510 0.625 0.625 0.000   0 0.625
GPTZG9 18/12/2014 Put 3.510 0.003 0.003 0.000   0 0.003
GPTLA8 18/12/2014 Call 3.600 0.540 0.540 0.000   1,000 0.540
GPTLB8 18/12/2014 Put 3.600 0.005 0.005 0.000   1,000 0.005
GPTZI9 18/12/2014 Call 3.610 0.530 0.530 0.000   0 0.530
GPTZH9 18/12/2014 Put 3.610 0.005 0.005 0.000   1,000 0.005
GPTV69 18/12/2014 Call 3.700 0.440 0.440 0.000   2,872 0.440
GPTV79 18/12/2014 Put 3.700 0.009 0.009 0.000   0 0.009
GPTZJ9 18/12/2014 Call 3.710 0.430 0.430 0.000   0 0.430
GPTZK9 18/12/2014 Put 3.710 0.009 0.009 0.000   0 0.009
GPTLE8 18/12/2014 Call 3.800 0.345 0.345 0.000   708 0.345
GPTLF8 18/12/2014 Put 3.800 0.015 0.015 0.000   2,334 0.015
GPTZM9 18/12/2014 Call 3.810 0.335 0.335 0.000   0 0.335
GPTZL9 18/12/2014 Put 3.810 0.015 0.015 0.000   0 0.015
GPTV29 18/12/2014 Call 3.900 0.255 0.255 0.000   1,777 0.255
GPTV39 18/12/2014 Put 3.900 0.025 0.025 0.000   0 0.025
GPTZN9 18/12/2014 Call 3.910 0.245 0.245 0.000   0 0.245
GPTZO9 18/12/2014 Put 3.910 0.025 0.025 0.000   500 0.025
GPTLC8 18/12/2014 Call 4.000 0.175 0.175 0.000   7,989 0.175
GPTLD8 18/12/2014 Put 4.000 0.040 0.040 0.000   1,300 0.040
GPTZS9 18/12/2014 Call 4.010 0.165 0.165 0.000   90 0.165
GPTZR9 18/12/2014 Put 4.010 0.045 0.045 0.055 291 0 0.045
GPTV49 18/12/2014 Call 4.100 0.105 0.105 0.080 200 584 0.105
GPTV59 18/12/2014 Put 4.100 0.075 0.075 0.000   0 0.075
GPTZT9 18/12/2014 Call 4.110 0.100 0.100 0.000   1,000 0.100
GPTZU9 18/12/2014 Put 4.110 0.075 0.075 0.000   0 0.075
GPTM48 18/12/2014 Call 4.200 0.055 0.055 0.000   0 0.055
GPTM58 18/12/2014 Put 4.200 0.125 0.125 0.000   0 0.125
GPTZW9 18/12/2014 Call 4.210 0.055 0.055 0.000   0 0.055
GPTZV9 18/12/2014 Put 4.210 0.130 0.130 0.000   0 0.130
GPTVU9 18/12/2014 Call 4.300 0.025 0.025 0.000   0 0.025
GPTVV9 18/12/2014 Put 4.300 0.200 0.200 0.000   0 0.200
GPTZX9 18/12/2014 Call 4.310 0.025 0.025 0.000   0 0.025
GPTZY9 18/12/2014 Put 4.310 0.205 0.205 0.000   0 0.205
GPTQD8 18/12/2014 Call 4.400 0.010 0.010 0.000   0 0.010
GPTQE8 18/12/2014 Put 4.400 0.285 0.285 0.000   0 0.285
GPTB27 18/12/2014 Call 4.410 0.010 0.010 0.000   0 0.010
GPTB17 18/12/2014 Put 4.410 0.290 0.290 0.000   0 0.290
GPTY39 18/12/2014 Call 4.500 0.005 0.005 0.000   0 0.005
GPTY49 18/12/2014 Put 4.500 0.380 0.380 0.000   0 0.380
GPTW88 18/12/2014 Call 4.600 0.002 0.002 0.000   0 0.002
GPTW98 18/12/2014 Put 4.600 0.480 0.480 0.000   0 0.480
GPTEG7 18/12/2014 Call 4.700 0.001 0.001 0.000   0 0.001
GPTEH7 18/12/2014 Put 4.700 0.580 0.580 0.000   0 0.580
GPTBQ9 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBR9 18/12/2014 Put 4.800 0.680 0.680 0.000   0 0.680
GPTFJ9 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFK9 18/12/2014 Put 5.000 0.880 0.880 0.000   0 0.880
GPTJB7 29/01/2015 Call 0.010 4.025 4.025 0.000   0 4.025
GPTKK7 29/01/2015 Call 3.100 1.035 1.035 0.000   0 1.035
GPTKL7 29/01/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTKG7 29/01/2015 Call 3.200 0.935 0.935 0.000   0 0.935
GPTKH7 29/01/2015 Put 3.200 0.001 0.001 0.000   0 0.001
GPTJC7 29/01/2015 Call 3.300 0.835 0.835 0.000   0 0.835
GPTJD7 29/01/2015 Put 3.300 0.002 0.002 0.000   0 0.002
GPTIU7 29/01/2015 Call 3.400 0.735 0.735 0.000   0 0.735
GPTIV7 29/01/2015 Put 3.400 0.005 0.005 0.000   0 0.005
GPTIG7 29/01/2015 Call 3.500 0.635 0.635 0.000   0 0.635
GPTIH7 29/01/2015 Put 3.500 0.008 0.008 0.000   0 0.008
GPTJ77 29/01/2015 Call 3.600 0.535 0.535 0.000   0 0.535
GPTJ87 29/01/2015 Put 3.600 0.015 0.015 0.000   0 0.015
GPTIQ7 29/01/2015 Call 3.700 0.440 0.440 0.000   0 0.440
GPTIR7 29/01/2015 Put 3.700 0.020 0.020 0.000   0 0.020
GPTIY7 29/01/2015 Call 3.800 0.345 0.345 0.000   0 0.345
GPTIZ7 29/01/2015 Put 3.800 0.035 0.035 0.000   0 0.035
GPTII7 29/01/2015 Call 3.900 0.255 0.255 0.000   0 0.255
GPTIJ7 29/01/2015 Put 3.900 0.055 0.055 0.000   0 0.055
GPTJ17 29/01/2015 Call 4.000 0.175 0.175 0.000   0 0.175
GPTJ27 29/01/2015 Put 4.000 0.085 0.085 0.000   5,000 0.085
GPTLT7 29/01/2015 Call 4.010 0.125 0.125 0.000   0 0.125
GPTLS7 29/01/2015 Put 4.010 0.090 0.090 0.000   0 0.090
GPTIO7 29/01/2015 Call 4.100 0.115 0.115 0.000   5,000 0.115
GPTIP7 29/01/2015 Put 4.100 0.135 0.135 0.000   0 0.135
GPTLU7 29/01/2015 Call 4.110 0.080 0.080 0.000   0 0.080
GPTLW7 29/01/2015 Put 4.110 0.140 0.140 0.000   0 0.140
GPTJ57 29/01/2015 Call 4.200 0.070 0.070 0.000   0 0.070
GPTJ67 29/01/2015 Put 4.200 0.205 0.205 0.000   0 0.205
GPTIS7 29/01/2015 Call 4.300 0.040 0.040 0.000   0 0.040
GPTIT7 29/01/2015 Put 4.300 0.285 0.285 0.000   0 0.285
GPTJ97 29/01/2015 Call 4.400 0.025 0.025 0.000   0 0.025
GPTJA7 29/01/2015 Put 4.400 0.375 0.375 0.000   0 0.375
GPTIM7 29/01/2015 Call 4.500 0.015 0.015 0.000   0 0.015
GPTIN7 29/01/2015 Put 4.500 0.470 0.470 0.000   0 0.470
GPTJ37 29/01/2015 Call 4.600 0.008 0.008 0.000   0 0.008
GPTJ47 29/01/2015 Put 4.600 0.570 0.570 0.000   0 0.570
GPTIK7 29/01/2015 Call 4.700 0.004 0.004 0.000   0 0.004
GPTIL7 29/01/2015 Put 4.700 0.670 0.670 0.000   0 0.670
GPTIW7 29/01/2015 Call 4.800 0.002 0.002 0.000   0 0.002
GPTIX7 29/01/2015 Put 4.800 0.770 0.770 0.000   0 0.770
GPTKD7 26/02/2015 Call 0.010 4.035 4.035 0.000   0 4.035
GPTKM7 26/02/2015 Call 3.100 1.035 1.035 0.000   0 1.035
GPTKN7 26/02/2015 Put 3.100 0.001 0.001 0.000   0 0.001
GPTKI7 26/02/2015 Call 3.200 0.935 0.935 0.000   0 0.935
GPTKJ7 26/02/2015 Put 3.200 0.003 0.003 0.000   0 0.003
GPTK57 26/02/2015 Call 3.300 0.835 0.835 0.000   0 0.835
GPTK67 26/02/2015 Put 3.300 0.005 0.005 0.000   0 0.005
GPTJU7 26/02/2015 Call 3.400 0.735 0.735 0.000   0 0.735
GPTJV7 26/02/2015 Put 3.400 0.009 0.009 0.000   0 0.009
GPTK17 26/02/2015 Call 3.500 0.635 0.635 0.000   0 0.635
GPTK27 26/02/2015 Put 3.500 0.015 0.015 0.000   0 0.015
GPTJQ7 26/02/2015 Call 3.600 0.540 0.540 0.000   0 0.540
GPTJR7 26/02/2015 Put 3.600 0.020 0.020 0.000   0 0.020
GPTJY7 26/02/2015 Call 3.700 0.440 0.440 0.000   0 0.440
GPTJZ7 26/02/2015 Put 3.700 0.030 0.030 0.000   100 0.030
GPTJK7 26/02/2015 Call 3.800 0.345 0.345 0.000   0 0.345
GPTJL7 26/02/2015 Put 3.800 0.045 0.045 0.000   0 0.045
GPTKB7 26/02/2015 Call 3.900 0.260 0.260 0.000   0 0.260
GPTKC7 26/02/2015 Put 3.900 0.065 0.065 0.000   0 0.065
GPTJM7 26/02/2015 Call 4.000 0.185 0.185 0.000   0 0.185
GPTJN7 26/02/2015 Put 4.000 0.100 0.100 0.000   0 0.100
GPTK37 26/02/2015 Call 4.100 0.125 0.125 0.000   1,000 0.125
GPTK47 26/02/2015 Put 4.100 0.150 0.150 0.000   0 0.150
GPTJS7 26/02/2015 Call 4.200 0.080 0.080 0.000   0 0.080
GPTJT7 26/02/2015 Put 4.200 0.220 0.220 0.000   0 0.220
GPTK97 26/02/2015 Call 4.300 0.050 0.050 0.000   0 0.050
GPTKA7 26/02/2015 Put 4.300 0.300 0.300 0.000   0 0.300
GPTJW7 26/02/2015 Call 4.400 0.030 0.030 0.000   0 0.030
GPTJX7 26/02/2015 Put 4.400 0.390 0.390 0.000   0 0.390
GPTK77 26/02/2015 Call 4.500 0.020 0.020 0.000   0 0.020
GPTK87 26/02/2015 Put 4.500 0.480 0.480 0.000   0 0.480
GPTJO7 26/02/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTJP7 26/02/2015 Put 4.600 0.575 0.575 0.000   0 0.575
GPTJI7 26/02/2015 Call 4.700 0.010 0.010 0.000   0 0.010
GPTJJ7 26/02/2015 Put 4.700 0.675 0.675 0.000   0 0.675
GPTKE7 26/02/2015 Call 4.800 0.006 0.006 0.000   0 0.006
GPTKF7 26/02/2015 Put 4.800 0.770 0.770 0.000   0 0.770
GPTBP7 26/03/2015 Call 0.010 4.045 4.045 0.000   0 4.045
GPTPT9 26/03/2015 Call 2.600 1.530 1.530 0.000   0 1.530
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.330 1.330 0.000   0 1.330
GPTKL9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTBG7 26/03/2015 Call 2.900 1.235 1.235 0.000   0 1.235
GPTBH7 26/03/2015 Put 2.900 0.001 0.001 0.000   0 0.001
GPTD59 26/03/2015 Call 3.000 1.135 1.135 0.000   0 1.135
GPTD69 26/03/2015 Put 3.000 0.002 0.002 0.000   0 0.002
GPTB57 26/03/2015 Call 3.100 1.035 1.035 0.000   0 1.035
GPTB67 26/03/2015 Put 3.100 0.003 0.003 0.000   0 0.003
GPTCY9 26/03/2015 Call 3.200 0.935 0.935 0.000   0 0.935
GPTCZ9 26/03/2015 Put 3.200 0.005 0.005 0.000   0 0.005
GPTDM7 26/03/2015 Call 3.210 0.845 0.845 0.000   5,350 0.845
GPTDN7 26/03/2015 Put 3.210 0.006 0.006 0.000   0 0.006
GPTB37 26/03/2015 Call 3.300 0.835 0.835 0.000   0 0.835
GPTB47 26/03/2015 Put 3.300 0.009 0.009 0.000   0 0.009
GPTDP7 26/03/2015 Call 3.310 0.750 0.750 0.000   0 0.750
GPTDO7 26/03/2015 Put 3.310 0.009 0.009 0.000   0 0.009
GPTCW9 26/03/2015 Call 3.400 0.735 0.735 0.000   0 0.735
GPTCX9 26/03/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTDQ7 26/03/2015 Call 3.410 0.655 0.655 0.000   2,000 0.655
GPTDR7 26/03/2015 Put 3.410 0.015 0.015 0.000   0 0.015
GPTB77 26/03/2015 Call 3.500 0.635 0.635 0.000   0 0.635
GPTB87 26/03/2015 Put 3.500 0.020 0.020 0.000   0 0.020
GPTDT7 26/03/2015 Call 3.510 0.560 0.560 0.000   2,000 0.560
GPTDS7 26/03/2015 Put 3.510 0.020 0.020 0.000   0 0.020
GPTD19 26/03/2015 Call 3.600 0.540 0.540 0.000   0 0.540
GPTD29 26/03/2015 Put 3.600 0.025 0.025 0.000   200 0.025
GPTDU7 26/03/2015 Call 3.610 0.465 0.465 0.000   0 0.465
GPTDV7 26/03/2015 Put 3.610 0.030 0.030 0.000   0 0.030
GPTBI7 26/03/2015 Call 3.700 0.445 0.445 0.000   0 0.445
GPTBJ7 26/03/2015 Put 3.700 0.040 0.040 0.000   0 0.040
GPTD39 26/03/2015 Call 3.800 0.350 0.350 0.000   1,909 0.350
GPTD49 26/03/2015 Put 3.800 0.055 0.055 0.000   1,300 0.055
GPTB97 26/03/2015 Call 3.900 0.265 0.265 0.000   140 0.265
GPTBF7 26/03/2015 Put 3.900 0.085 0.085 0.000   2,000 0.085
GPTD79 26/03/2015 Call 4.000 0.190 0.190 0.000   1,700 0.190
GPTD89 26/03/2015 Put 4.000 0.120 0.120 0.000   0 0.120
GPTC27 26/03/2015 Call 4.010 0.165 0.165 0.000   1,000 0.165
GPTC17 26/03/2015 Put 4.010 0.120 0.120 0.000   0 0.120
GPTBK7 26/03/2015 Call 4.100 0.135 0.135 0.000   1,000 0.135
GPTBL7 26/03/2015 Put 4.100 0.170 0.170 0.000   0 0.170
GPTBQ7 26/03/2015 Call 4.110 0.115 0.115 0.000   150 0.115
GPTBR7 26/03/2015 Put 4.110 0.170 0.170 0.000   0 0.170
GPTDL9 26/03/2015 Call 4.200 0.090 0.090 0.000   0 0.090
GPTDM9 26/03/2015 Put 4.200 0.235 0.235 0.000   0 0.235
GPTBT7 26/03/2015 Call 4.210 0.080 0.080 0.000   0 0.080
GPTBS7 26/03/2015 Put 4.210 0.230 0.230 0.000   0 0.230
GPTBM7 26/03/2015 Call 4.300 0.060 0.060 0.000   0 0.060
GPTBO7 26/03/2015 Put 4.300 0.310 0.310 0.000   0 0.310
GPTBU7 26/03/2015 Call 4.310 0.055 0.055 0.000   0 0.055
GPTBV7 26/03/2015 Put 4.310 0.305 0.305 0.000   0 0.305
GPTDN9 26/03/2015 Call 4.400 0.040 0.040 0.000   0 0.040
GPTDO9 26/03/2015 Put 4.400 0.395 0.395 0.000   0 0.395
GPTBX7 26/03/2015 Call 4.410 0.040 0.040 0.000   0 0.040
GPTBW7 26/03/2015 Put 4.410 0.390 0.390 0.000   0 0.390
GPTC37 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.030
GPTC47 26/03/2015 Put 4.500 0.485 0.485 0.000   0 0.485
GPTBY7 26/03/2015 Call 4.510 0.030 0.030 0.000   0 0.030
GPTBZ7 26/03/2015 Put 4.510 0.475 0.475 0.000   0 0.475
GPTD99 26/03/2015 Call 4.600 0.020 0.020 0.000   0 0.020
GPTDK9 26/03/2015 Put 4.600 0.580 0.580 0.000   0 0.580
GPTEI7 26/03/2015 Call 4.700 0.015 0.015 0.000   0 0.015
GPTEJ7 26/03/2015 Put 4.700 0.675 0.675 0.000   0 0.675
GPTDR9 26/03/2015 Call 4.800 0.010 0.010 0.000   0 0.010
GPTDS9 26/03/2015 Put 4.800 0.770 0.770 0.000   0 0.770
GPTFL9 26/03/2015 Call 5.000 0.004 0.004 0.000   0 0.004
GPTFM9 26/03/2015 Put 5.000 0.970 0.970 0.000   0 0.970
GPTMS7 23/04/2015 Call 0.010 4.050 4.050 0.000   0 4.050
GPTLX7 23/04/2015 Call 3.300 0.835 0.835 0.000   0 0.835
GPTLY7 23/04/2015 Put 3.300 0.004 0.004 0.000   0 0.004
GPTLZ7 23/04/2015 Call 3.400 0.735 0.735 0.000   0 0.735
GPTM17 23/04/2015 Put 3.400 0.009 0.009 0.000   0 0.009
GPTM27 23/04/2015 Call 3.500 0.635 0.635 0.000   0 0.635
GPTM37 23/04/2015 Put 3.500 0.015 0.015 0.000   0 0.015
GPTM47 23/04/2015 Call 3.600 0.540 0.540 0.000   0 0.540
GPTM57 23/04/2015 Put 3.600 0.025 0.025 0.000   0 0.025
GPTM67 23/04/2015 Call 3.700 0.445 0.445 0.000   0 0.445
GPTM77 23/04/2015 Put 3.700 0.045 0.045 0.000   0 0.045
GPTM87 23/04/2015 Call 3.800 0.360 0.360 0.000   0 0.360
GPTM97 23/04/2015 Put 3.800 0.065 0.065 0.000   0 0.065
GPTMA7 23/04/2015 Call 3.900 0.280 0.280 0.000   0 0.280
GPTMB7 23/04/2015 Put 3.900 0.095 0.095 0.000   0 0.095
GPTMC7 23/04/2015 Call 4.000 0.210 0.210 0.000   0 0.210
GPTMD7 23/04/2015 Put 4.000 0.130 0.130 0.000   0 0.130
GPTME7 23/04/2015 Call 4.100 0.150 0.150 0.000   0 0.150
GPTMF7 23/04/2015 Put 4.100 0.180 0.180 0.000   0 0.180
GPTMG7 23/04/2015 Call 4.200 0.105 0.105 0.000   0 0.105
GPTMH7 23/04/2015 Put 4.200 0.235 0.235 0.000   0 0.235
GPTMI7 23/04/2015 Call 4.300 0.075 0.075 0.000   0 0.075
GPTMJ7 23/04/2015 Put 4.300 0.305 0.305 0.000   0 0.305
GPTMK7 23/04/2015 Call 4.400 0.050 0.050 0.000   0 0.050
GPTML7 23/04/2015 Put 4.400 0.380 0.380 0.000   0 0.380
GPTMM7 23/04/2015 Call 4.500 0.030 0.030 0.000   0 0.030
GPTMN7 23/04/2015 Put 4.500 0.470 0.470 0.000   0 0.470
GPTMO7 23/04/2015 Call 4.600 0.020 0.020 0.000   0 0.020
GPTMP7 23/04/2015 Put 4.600 0.570 0.570 0.000   0 0.570
GPTMQ7 23/04/2015 Call 4.700 0.015 0.015 0.000   0 0.015
GPTMR7 23/04/2015 Put 4.700 0.670 0.670 0.000   0 0.670
GPTMT7 23/04/2015 Call 4.800            
GPTMU7 23/04/2015 Put 4.800            
GPTMS8 25/06/2015 Call 0.010 4.070 4.070 0.000   0 4.070
GPTMC8 25/06/2015 Call 2.400 1.730 1.730 0.000   0 1.730
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.530 1.530 0.000   0 1.530
GPTMR8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTMO8 25/06/2015 Call 2.800 1.330 1.330 0.000   0 1.330
GPTMP8 25/06/2015 Put 2.800 0.001 0.001 0.000   0 0.001
GPTMK8 25/06/2015 Call 3.000 1.135 1.135 0.000   0 1.135
GPTML8 25/06/2015 Put 3.000 0.003 0.003 0.000   0 0.003
GPTI17 25/06/2015 Call 3.100 1.035 1.035 0.000   0 1.035
GPTI27 25/06/2015 Put 3.100 0.006 0.006 0.000   0 0.006
GPTMA8 25/06/2015 Call 3.200 0.935 0.935 0.000   0 0.935
GPTMB8 25/06/2015 Put 3.200 0.010 0.010 0.000   0 0.010
GPTFP7 25/06/2015 Call 3.300 0.835 0.835 0.000   0 0.835
GPTFQ7 25/06/2015 Put 3.300 0.015 0.015 0.000   0 0.015
GPTME8 25/06/2015 Call 3.400 0.740 0.740 0.000   0 0.740
GPTMF8 25/06/2015 Put 3.400 0.025 0.025 0.000   0 0.025
GPTFT7 25/06/2015 Call 3.500 0.640 0.640 0.000   0 0.640
GPTFU7 25/06/2015 Put 3.500 0.040 0.040 0.000   0 0.040
GPTMG8 25/06/2015 Call 3.600 0.545 0.545 0.000   0 0.545
GPTMH8 25/06/2015 Put 3.600 0.055 0.055 0.000   1,000 0.055
GPTFR7 25/06/2015 Call 3.700 0.455 0.455 0.000   0 0.455
GPTFS7 25/06/2015 Put 3.700 0.075 0.075 0.000   850 0.075
GPTMI8 25/06/2015 Call 3.800 0.370 0.370 0.000   0 0.370
GPTMJ8 25/06/2015 Put 3.800 0.105 0.105 0.000   300 0.105
GPTFV7 25/06/2015 Call 3.900 0.295 0.295 0.000   300 0.295
GPTFW7 25/06/2015 Put 3.900 0.135 0.135 0.000   550 0.135
GPTMM8 25/06/2015 Call 4.000 0.230 0.230 0.000   300 0.230
GPTMN8 25/06/2015 Put 4.000 0.180 0.180 0.000   300 0.180
GPTG27 25/06/2015 Call 4.100 0.175 0.175 0.145 2,000 4,500 0.175
GPTG37 25/06/2015 Put 4.100 0.225 0.225 0.000   0 0.225
GPTMT8 25/06/2015 Call 4.200 0.130 0.130 0.000   0 0.130
GPTMU8 25/06/2015 Put 4.200 0.285 0.285 0.000   0 0.285
GPTFX7 25/06/2015 Call 4.300 0.100 0.100 0.000   250 0.100
GPTFY7 25/06/2015 Put 4.300 0.345 0.345 0.000   300 0.345
GPTQF8 25/06/2015 Call 4.400 0.075 0.075 0.000   0 0.075
GPTQG8 25/06/2015 Put 4.400 0.420 0.420 0.000   0 0.420
GPTFZ7 25/06/2015 Call 4.500 0.055 0.055 0.000   0 0.055
GPTG17 25/06/2015 Put 4.500 0.500 0.500 0.000   0 0.500
GPTWA8 25/06/2015 Call 4.600 0.040 0.040 0.000   0 0.040
GPTWB8 25/06/2015 Put 4.600 0.585 0.585 0.000   0 0.585
GPTGW7 25/06/2015 Call 4.700 0.030 0.030 0.000   0 0.030
GPTGX7 25/06/2015 Put 4.700 0.680 0.680 0.000   0 0.680
GPTBS9 25/06/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTBT9 25/06/2015 Put 4.800 0.775 0.775 0.000   0 0.775
GPTFN9 25/06/2015 Call 5.000 0.010 0.010 0.000   0 0.010
GPTFO9 25/06/2015 Put 5.000 0.970 0.970 0.000   0 0.970
GPTLL7 24/09/2015 Call 0.010 3.985 3.985 0.000   0 3.985
GPTPV9 24/09/2015 Call 2.600 1.530 1.530 0.000   0 1.530
GPTPW9 24/09/2015 Put 2.600 0.003 0.003 0.000   0 0.003
GPTP19 24/09/2015 Call 2.800 1.335 1.335 0.000   0 1.335
GPTP29 24/09/2015 Put 2.800 0.010 0.010 0.000   0 0.010
GPTP79 24/09/2015 Call 3.000 1.135 1.135 0.000   0 1.135
GPTP89 24/09/2015 Put 3.000 0.020 0.020 0.000   0 0.020
GPTLQ7 24/09/2015 Call 3.100 1.035 1.035 0.000   0 1.035
GPTLR7 24/09/2015 Put 3.100 0.030 0.030 0.000   0 0.030
GPTP99 24/09/2015 Call 3.200 0.935 0.935 0.000   0 0.935
GPTPK9 24/09/2015 Put 3.200 0.040 0.040 0.000   0 0.040
GPTKO7 24/09/2015 Call 3.300 0.835 0.835 0.000   0 0.835
GPTKP7 24/09/2015 Put 3.300 0.050 0.050 0.000   0 0.050
GPTPN9 24/09/2015 Call 3.400 0.740 0.740 0.000   0 0.740
GPTPO9 24/09/2015 Put 3.400 0.065 0.065 0.000   0 0.065
GPTKS7 24/09/2015 Call 3.500 0.645 0.645 0.000   0 0.645
GPTKT7 24/09/2015 Put 3.500 0.080 0.080 0.000   0 0.080
GPTPL9 24/09/2015 Call 3.600 0.550 0.550 0.000   0 0.550
GPTPM9 24/09/2015 Put 3.600 0.105 0.105 0.000   0 0.105
GPTKQ7 24/09/2015 Call 3.700 0.465 0.465 0.000   0 0.465
GPTKR7 24/09/2015 Put 3.700 0.130 0.130 0.000   0 0.130
GPTP39 24/09/2015 Call 3.800 0.385 0.385 0.000   0 0.385
GPTP49 24/09/2015 Put 3.800 0.160 0.160 0.000   0 0.160
GPTKU7 24/09/2015 Call 3.900 0.315 0.315 0.000   0 0.315
GPTKV7 24/09/2015 Put 3.900 0.200 0.200 0.000   0 0.200
GPTP59 24/09/2015 Call 4.000 0.255 0.255 0.000   1,000 0.255
GPTP69 24/09/2015 Put 4.000 0.245 0.245 0.000   0 0.245
GPTL17 24/09/2015 Call 4.100 0.205 0.205 0.000   1,000 0.205
GPTL27 24/09/2015 Put 4.100 0.300 0.300 0.000   0 0.300
GPTPP9 24/09/2015 Call 4.200 0.165 0.165 0.000   0 0.165
GPTPQ9 24/09/2015 Put 4.200 0.365 0.365 0.000   0 0.365
GPTKW7 24/09/2015 Call 4.300 0.130 0.130 0.000   0 0.130
GPTKX7 24/09/2015 Put 4.300 0.435 0.435 0.000   0 0.435
GPTPR9 24/09/2015 Call 4.400 0.100 0.100 0.000   0 0.100
GPTPS9 24/09/2015 Put 4.400 0.515 0.515 0.000   0 0.515
GPTKY7 24/09/2015 Call 4.500 0.080 0.080 0.000   0 0.080
GPTKZ7 24/09/2015 Put 4.500 0.595 0.595 0.000   0 0.595
GPTQ49 24/09/2015 Call 4.600 0.060 0.060 0.000   0 0.060
GPTQ59 24/09/2015 Put 4.600 0.675 0.675 0.000   0 0.675
GPTLM7 24/09/2015 Call 4.700 0.045 0.045 0.000   0 0.045
GPTLN7 24/09/2015 Put 4.700 0.760 0.760 0.000   0 0.760
GPTDW7 24/09/2015 Call 4.800 0.035 0.035 0.000   0 0.035
GPTDX7 24/09/2015 Put 4.800 0.850 0.850 0.000   0 0.850
GPTJE7 24/09/2015 Call 5.000 0.020 0.020 0.000   0 0.020
GPTJF7 24/09/2015 Put 5.000 1.035 1.035 0.000   0 1.035
GPTI37 17/12/2015 Call 3.000 1.135 1.135 0.000   0 1.135
GPTI47 17/12/2015 Put 3.000 0.004 0.004 0.000   0 0.004
GPTGQ7 17/12/2015 Call 3.200 0.935 0.935 0.000   0 0.935
GPTGR7 17/12/2015 Put 3.200 0.010 0.010 0.000   0 0.010
GPTGO7 17/12/2015 Call 3.400 0.735 0.735 0.000   0 0.735
GPTGP7 17/12/2015 Put 3.400 0.030 0.030 0.000   0 0.030
GPTGM7 17/12/2015 Call 3.600 0.540 0.540 0.000   0 0.540
GPTGN7 17/12/2015 Put 3.600 0.070 0.070 0.000   0 0.070
GPTG47 17/12/2015 Call 3.800 0.365 0.365 0.000   0 0.365
GPTG57 17/12/2015 Put 3.800 0.135 0.135 0.000   0 0.135
GPTG67 17/12/2015 Call 4.000 0.235 0.235 0.000   0 0.235
GPTG77 17/12/2015 Put 4.000 0.225 0.225 0.000   0 0.225
GPTGU7 17/12/2015 Call 4.200 0.150 0.150 0.000   0 0.150
GPTGV7 17/12/2015 Put 4.200 0.345 0.345 0.000   0 0.345
GPTGS7 17/12/2015 Call 4.400 0.090 0.090 0.000   0 0.090
GPTGT7 17/12/2015 Put 4.400 0.490 0.490 0.000   0 0.490
GPTG87 17/12/2015 Call 4.600 0.050 0.050 0.000   0 0.050
GPTG97 17/12/2015 Put 4.600 0.655 0.655 0.000   0 0.655
GPTGK7 17/12/2015 Call 4.800 0.030 0.030 0.000   0 0.030
GPTGL7 17/12/2015 Put 4.800 0.830 0.830 0.000   0 0.830
GPTJG7 17/12/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTJH7 17/12/2015 Put 5.000 1.020 1.020 0.000   0 1.020
GPTLB7 23/03/2016 Call 3.000 1.130 1.130 0.000   0 1.130
GPTLC7 23/03/2016 Put 3.000 0.010 0.010 0.000   0 0.010
GPTL57 23/03/2016 Call 3.200 0.935 0.935 0.000   0 0.935
GPTL67 23/03/2016 Put 3.200 0.025 0.025 0.000   0 0.025
GPTL37 23/03/2016 Call 3.400 0.735 0.735 0.000   0 0.735
GPTL47 23/03/2016 Put 3.400 0.055 0.055 0.000   0 0.055
GPTLH7 23/03/2016 Call 3.600 0.540 0.540 0.000   0 0.540
GPTLI7 23/03/2016 Put 3.600 0.105 0.105 0.000   0 0.105
GPTLJ7 23/03/2016 Call 3.800 0.370 0.370 0.000   0 0.370
GPTLK7 23/03/2016 Put 3.800 0.180 0.180 0.000   0 0.180
GPTL97 23/03/2016 Call 4.000 0.245 0.245 0.000   0 0.245
GPTLA7 23/03/2016 Put 4.000 0.280 0.280 0.000   0 0.280
GPTLD7 23/03/2016 Call 4.200 0.160 0.160 0.000   0 0.160
GPTLE7 23/03/2016 Put 4.200 0.405 0.405 0.000   0 0.405
GPTLF7 23/03/2016 Call 4.400 0.100 0.100 0.000   0 0.100
GPTLG7 23/03/2016 Put 4.400 0.550 0.550 0.000   0 0.550
GPTL77 23/03/2016 Call 4.600 0.060 0.060 0.000   0 0.060
GPTL87 23/03/2016 Put 4.600 0.710 0.710 0.000   0 0.710
GPTLO7 23/03/2016 Call 4.800 0.035 0.035 0.000   0 0.035
GPTLP7 23/03/2016 Put 4.800 0.885 0.885 0.000   0 0.885
GPTMV7 23/03/2016 Call 5.000            
GPTMW7 23/03/2016 Put 5.000            

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.