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 4.580 0.000 4.540 4.580 4.530 4.600 4.530 3,783,665 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTMS7 23/04/2015 Call 0.010 4.575 4.575 0.000   0 4.575
GPTLX7 23/04/2015 Call 3.300 1.285 1.285 0.000   0 1.285
GPTLY7 23/04/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTLZ7 23/04/2015 Call 3.400 1.190 1.190 0.000   0 1.190
GPTM17 23/04/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTM27 23/04/2015 Call 3.500 1.090 1.090 0.000   0 1.090
GPTM37 23/04/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTM47 23/04/2015 Call 3.600 0.990 0.990 0.000   0 0.990
GPTM57 23/04/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTM67 23/04/2015 Call 3.700 0.885 0.885 0.000   0 0.885
GPTM77 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
GPTM87 23/04/2015 Call 3.800 0.790 0.790 0.000   0 0.790
GPTM97 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
GPTMA7 23/04/2015 Call 3.900 0.690 0.690 0.000   0 0.690
GPTMB7 23/04/2015 Put 3.900 0.000 0.000 0.000   0 0.000
GPTMC7 23/04/2015 Call 4.000 0.590 0.590 0.000   0 0.590
GPTMD7 23/04/2015 Put 4.000 0.000 0.000 0.000   0 0.000
GPTME7 23/04/2015 Call 4.100 0.490 0.490 0.000   0 0.490
GPTMF7 23/04/2015 Put 4.100 0.001 0.001 0.000   0 0.001
GPTMG7 23/04/2015 Call 4.200 0.395 0.395 0.000   0 0.395
GPTMH7 23/04/2015 Put 4.200 0.004 0.004 0.000   0 0.004
GPTMI7 23/04/2015 Call 4.300 0.300 0.300 0.000   0 0.300
GPTMJ7 23/04/2015 Put 4.300 0.010 0.010 0.015 3,350 3,350 0.010
GPTMK7 23/04/2015 Call 4.400 0.210 0.210 0.000   0 0.210
GPTML7 23/04/2015 Put 4.400 0.025 0.025 0.000   40 0.025
GPTMM7 23/04/2015 Call 4.500 0.135 0.135 0.000   1,000 0.135
GPTMN7 23/04/2015 Put 4.500 0.050 0.050 0.050 160 1,340 0.050
GPTMO7 23/04/2015 Call 4.600 0.080 0.080 0.000   0 0.080
GPTMP7 23/04/2015 Put 4.600 0.090 0.090 0.000   140 0.090
GPTMQ7 23/04/2015 Call 4.700 0.040 0.040 0.000   13,623 0.040
GPTMR7 23/04/2015 Put 4.700 0.150 0.150 0.000   0 0.150
GPTMT7 23/04/2015 Call 4.800 0.020 0.020 0.000   0 0.020
GPTMU7 23/04/2015 Put 4.800 0.235 0.235 0.000   0 0.235
GPTN87 23/04/2015 Call 4.900 0.008 0.008 0.000   0 0.008
GPTN97 23/04/2015 Put 4.900 0.325 0.325 0.000   0 0.325
GPTQ57 23/04/2015 Call 5.000 0.003 0.003 0.000   0 0.003
GPTQ67 23/04/2015 Put 5.000 0.420 0.420 0.000   175 0.420
GPTRM7 23/04/2015 Call 5.250 0.000 0.000 0.000   0 0.000
GPTRN7 23/04/2015 Put 5.250 0.670 0.670 0.000   0 0.670
GPTS37 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTS47 23/04/2015 Put 5.500 0.920 0.920 0.000   0 0.920
GPTTH7 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTI7 23/04/2015 Put 5.750 1.170 1.170 0.000   0 1.170
GPTTX7 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTTY7 23/04/2015 Put 6.000 1.420 1.420 0.000   0 1.420
GPTUM7 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUN7 23/04/2015 Put 6.250 1.670 1.670 0.000   0 1.670
GPTUO7 23/04/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUP7 23/04/2015 Put 6.500 1.920 1.920 0.000   0 1.920
GPTPX7 28/05/2015 Call 0.010 4.585 4.585 0.000   0 4.585
GPTPY7 28/05/2015 Call 3.400 1.190 1.190 0.000   0 1.190
GPTPZ7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTPV7 28/05/2015 Call 3.500 1.095 1.095 0.000   0 1.095
GPTPW7 28/05/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTP37 28/05/2015 Call 3.600 0.995 0.995 0.000   0 0.995
GPTP47 28/05/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTPT7 28/05/2015 Call 3.700 0.895 0.895 0.000   0 0.895
GPTPU7 28/05/2015 Put 3.700 0.001 0.001 0.000   0 0.001
GPTNS7 28/05/2015 Call 3.800 0.800 0.800 0.000   0 0.800
GPTNT7 28/05/2015 Put 3.800 0.003 0.003 0.000   0 0.003
GPTP97 28/05/2015 Call 3.900 0.705 0.705 0.000   0 0.705
GPTPK7 28/05/2015 Put 3.900 0.005 0.005 0.000   0 0.005
GPTNW7 28/05/2015 Call 4.000 0.610 0.610 0.000   0 0.610
GPTNX7 28/05/2015 Put 4.000 0.010 0.010 0.000   0 0.010
GPTPP7 28/05/2015 Call 4.100 0.515 0.515 0.000   0 0.515
GPTPQ7 28/05/2015 Put 4.100 0.015 0.015 0.000   0 0.015
GPTP17 28/05/2015 Call 4.200 0.425 0.425 0.000   0 0.425
GPTP27 28/05/2015 Put 4.200 0.025 0.025 0.000   0 0.025
GPTPL7 28/05/2015 Call 4.300 0.335 0.335 0.000   0 0.335
GPTPM7 28/05/2015 Put 4.300 0.040 0.040 0.000   100 0.040
GPTP77 28/05/2015 Call 4.400 0.255 0.255 0.000   0 0.255
GPTP87 28/05/2015 Put 4.400 0.065 0.065 0.000   0 0.065
GPTPR7 28/05/2015 Call 4.500 0.185 0.185 0.000   0 0.185
GPTPS7 28/05/2015 Put 4.500 0.095 0.095 0.000   390 0.095
GPTNU7 28/05/2015 Call 4.600 0.125 0.125 0.000   0 0.125
GPTNV7 28/05/2015 Put 4.600 0.140 0.140 0.000   0 0.140
GPTPN7 28/05/2015 Call 4.700 0.085 0.085 0.000   7,880 0.085
GPTPO7 28/05/2015 Put 4.700 0.195 0.195 0.000   0 0.195
GPTP57 28/05/2015 Call 4.800 0.055 0.055 0.000   200 0.055
GPTP67 28/05/2015 Put 4.800 0.265 0.265 0.000   0 0.265
GPTNY7 28/05/2015 Call 4.900 0.035 0.035 0.000   0 0.035
GPTNZ7 28/05/2015 Put 4.900 0.345 0.345 0.000   0 0.345
GPTQ77 28/05/2015 Call 5.000 0.020 0.020 0.000   0 0.020
GPTQ87 28/05/2015 Put 5.000 0.430 0.430 0.000   0 0.430
GPTRO7 28/05/2015 Call 5.250 0.005 0.005 0.000   0 0.005
GPTRP7 28/05/2015 Put 5.250 0.670 0.670 0.000   0 0.670
GPTS57 28/05/2015 Call 5.500 0.001 0.001 0.000   0 0.001
GPTS67 28/05/2015 Put 5.500 0.920 0.920 0.000   0 0.920
GPTTJ7 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTK7 28/05/2015 Put 5.750 1.170 1.170 0.000   0 1.170
GPTTZ7 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU17 28/05/2015 Put 6.000 1.420 1.420 0.000   0 1.420
GPTUS7 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUT7 28/05/2015 Put 6.250 1.670 1.670 0.000   0 1.670
GPTUQ7 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUR7 28/05/2015 Put 6.500 1.920 1.920 0.000   0 1.920
GPTMS8 25/06/2015 Call 0.010 4.595 4.595 0.000   12,590 4.595
GPTI17 25/06/2015 Call 3.100 1.495 1.495 0.000   0 1.495
GPTI27 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTMA8 25/06/2015 Call 3.200 1.400 1.400 0.000   0 1.400
GPTMB8 25/06/2015 Put 3.200 0.001 0.001 0.000   0 0.001
GPTFP7 25/06/2015 Call 3.300 1.300 1.300 0.000   0 1.300
GPTFQ7 25/06/2015 Put 3.300 0.002 0.002 0.000   0 0.002
GPTME8 25/06/2015 Call 3.400 1.200 1.200 0.000   0 1.200
GPTMF8 25/06/2015 Put 3.400 0.003 0.003 0.000   0 0.003
GPTFT7 25/06/2015 Call 3.500 1.100 1.100 0.000   0 1.100
GPTFU7 25/06/2015 Put 3.500 0.004 0.004 0.000   0 0.004
GPTMG8 25/06/2015 Call 3.600 1.000 1.000 0.000   0 1.000
GPTMH8 25/06/2015 Put 3.600 0.007 0.007 0.000   1,000 0.007
GPTFR7 25/06/2015 Call 3.700 0.905 0.905 0.000   0 0.905
GPTFS7 25/06/2015 Put 3.700 0.010 0.010 0.000   850 0.010
GPTMI8 25/06/2015 Call 3.800 0.805 0.805 0.000   0 0.805
GPTMJ8 25/06/2015 Put 3.800 0.015 0.015 0.000   300 0.015
GPTFV7 25/06/2015 Call 3.900 0.710 0.710 0.000   0 0.710
GPTFW7 25/06/2015 Put 3.900 0.020 0.020 0.000   550 0.020
GPTMM8 25/06/2015 Call 4.000 0.615 0.615 0.000   0 0.615
GPTMN8 25/06/2015 Put 4.000 0.025 0.025 0.000   300 0.025
GPTG27 25/06/2015 Call 4.100 0.530 0.530 0.000   3,192 0.530
GPTG37 25/06/2015 Put 4.100 0.035 0.035 0.000   0 0.035
GPTMT8 25/06/2015 Call 4.200 0.440 0.440 0.000   0 0.440
GPTMU8 25/06/2015 Put 4.200 0.050 0.050 0.000   300 0.050
GPTFX7 25/06/2015 Call 4.300 0.360 0.360 0.000   0 0.360
GPTFY7 25/06/2015 Put 4.300 0.065 0.065 0.000   1,200 0.065
GPTQF8 25/06/2015 Call 4.400 0.285 0.285 0.000   0 0.285
GPTQG8 25/06/2015 Put 4.400 0.090 0.090 0.000   0 0.090
GPTFZ7 25/06/2015 Call 4.500 0.215 0.215 0.000   1,000 0.215
GPTG17 25/06/2015 Put 4.500 0.120 0.120 0.000   600 0.120
GPTWA8 25/06/2015 Call 4.600 0.160 0.160 0.000   55 0.160
GPTWB8 25/06/2015 Put 4.600 0.165 0.165 0.000   0 0.165
GPTGW7 25/06/2015 Call 4.700 0.110 0.110 0.000   0 0.110
GPTGX7 25/06/2015 Put 4.700 0.215 0.215 0.000   0 0.215
GPTBS9 25/06/2015 Call 4.800 0.075 0.075 0.000   6 0.075
GPTBT9 25/06/2015 Put 4.800 0.280 0.280 0.000   0 0.280
GPTNK7 25/06/2015 Call 4.900 0.050 0.050 0.000   0 0.050
GPTNL7 25/06/2015 Put 4.900 0.350 0.350 0.000   0 0.350
GPTFN9 25/06/2015 Call 5.000 0.030 0.030 0.000   0 0.030
GPTFO9 25/06/2015 Put 5.000 0.435 0.435 0.000   0 0.435
GPTRQ7 25/06/2015 Call 5.250 0.009 0.009 0.000   0 0.009
GPTRR7 25/06/2015 Put 5.250 0.670 0.670 0.000   0 0.670
GPTS77 25/06/2015 Call 5.500 0.002 0.002 0.000   0 0.002
GPTS87 25/06/2015 Put 5.500 0.920 0.920 0.000   0 0.920
GPTTL7 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTM7 25/06/2015 Put 5.750 1.170 1.170 0.000   0 1.170
GPTU27 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU37 25/06/2015 Put 6.000 1.420 1.420 0.000   0 1.420
GPTUU7 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUV7 25/06/2015 Put 6.250 1.670 1.670 0.000   0 1.670
GPTUW7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUX7 25/06/2015 Put 6.500 1.920 1.920 0.000   0 1.920
GPTTC7 30/07/2015 Call 0.010 4.490 4.490 0.000   0 4.490
GPTSH7 30/07/2015 Call 3.800 0.800 0.800 0.000   0 0.800
GPTSI7 30/07/2015 Put 3.800 0.035 0.035 0.000   0 0.035
GPTSX7 30/07/2015 Call 3.900 0.705 0.705 0.000   0 0.705
GPTSY7 30/07/2015 Put 3.900 0.040 0.040 0.000   0 0.040
GPTSL7 30/07/2015 Call 4.000 0.615 0.615 0.000   0 0.615
GPTSM7 30/07/2015 Put 4.000 0.045 0.045 0.000   0 0.045
GPTT47 30/07/2015 Call 4.100 0.525 0.525 0.000   0 0.525
GPTT57 30/07/2015 Put 4.100 0.060 0.060 0.000   0 0.060
GPTSN7 30/07/2015 Call 4.200 0.440 0.440 0.000   0 0.440
GPTSO7 30/07/2015 Put 4.200 0.080 0.080 0.000   0 0.080
GPTSZ7 30/07/2015 Call 4.300 0.355 0.355 0.000   0 0.355
GPTT17 30/07/2015 Put 4.300 0.105 0.105 0.000   0 0.105
GPTSJ7 30/07/2015 Call 4.400 0.280 0.280 0.000   0 0.280
GPTSK7 30/07/2015 Put 4.400 0.140 0.140 0.000   0 0.140
GPTT87 30/07/2015 Call 4.500 0.215 0.215 0.000   0 0.215
GPTT97 30/07/2015 Put 4.500 0.185 0.185 0.000   0 0.185
GPTSR7 30/07/2015 Call 4.600 0.165 0.165 0.000   0 0.165
GPTSS7 30/07/2015 Put 4.600 0.240 0.240 0.000   0 0.240
GPTT67 30/07/2015 Call 4.700 0.120 0.120 0.000   0 0.120
GPTT77 30/07/2015 Put 4.700 0.300 0.300 0.000   1,300 0.300
GPTST7 30/07/2015 Call 4.800 0.090 0.090 0.000   0 0.090
GPTSU7 30/07/2015 Put 4.800 0.375 0.375 0.000   300 0.375
GPTTA7 30/07/2015 Call 4.900 0.065 0.065 0.000   0 0.065
GPTTB7 30/07/2015 Put 4.900 0.455 0.455 0.000   0 0.455
GPTSP7 30/07/2015 Call 5.000 0.050 0.050 0.000   0 0.050
GPTSQ7 30/07/2015 Put 5.000 0.540 0.540 0.000   0 0.540
GPTSV7 30/07/2015 Call 5.250 0.030 0.030 0.000   653 0.030
GPTSW7 30/07/2015 Put 5.250 0.765 0.765 0.000   0 0.765
GPTT27 30/07/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTT37 30/07/2015 Put 5.500 1.005 1.005 0.000   0 1.005
GPTTN7 30/07/2015 Call 5.750 0.015 0.015 0.000   0 0.015
GPTTO7 30/07/2015 Put 5.750 1.250 1.250 0.000   0 1.250
GPTU47 30/07/2015 Call 6.000 0.008 0.008 0.000   0 0.008
GPTU57 30/07/2015 Put 6.000 1.500 1.500 0.000   0 1.500
GPTUY7 30/07/2015 Call 6.250 0.005 0.005 0.000   0 0.005
GPTUZ7 30/07/2015 Put 6.250 1.745 1.745 0.000   0 1.745
GPTV17 30/07/2015 Call 6.500 0.003 0.003 0.000   0 0.003
GPTV27 30/07/2015 Put 6.500 1.995 1.995 0.000   0 1.995
GPTW67 27/08/2015 Call 0.010 4.500 4.500 0.000   0 4.500
GPTW97 27/08/2015 Call 3.900 0.710 0.710 0.000   0 0.710
GPTWA7 27/08/2015 Put 3.900 0.045 0.045 0.000   0 0.045
GPTVR7 27/08/2015 Call 4.000 0.620 0.620 0.000   0 0.620
GPTVS7 27/08/2015 Put 4.000 0.060 0.060 0.000   0 0.060
GPTVJ7 27/08/2015 Call 4.100 0.530 0.530 0.000   0 0.530
GPTVK7 27/08/2015 Put 4.100 0.075 0.075 0.000   0 0.075
GPTVX7 27/08/2015 Call 4.200 0.445 0.445 0.000   0 0.445
GPTVY7 27/08/2015 Put 4.200 0.095 0.095 0.000   0 0.095
GPTVH7 27/08/2015 Call 4.300 0.365 0.365 0.000   0 0.365
GPTVI7 27/08/2015 Put 4.300 0.125 0.125 0.000   0 0.125
GPTVV7 27/08/2015 Call 4.400 0.290 0.290 0.000   0 0.290
GPTVW7 27/08/2015 Put 4.400 0.160 0.160 0.000   0 0.160
GPTVL7 27/08/2015 Call 4.500 0.225 0.225 0.000   0 0.225
GPTVM7 27/08/2015 Put 4.500 0.205 0.205 0.000   0 0.205
GPTVZ7 27/08/2015 Call 4.600 0.175 0.175 0.000   0 0.175
GPTW17 27/08/2015 Put 4.600 0.255 0.255 0.000   0 0.255
GPTVN7 27/08/2015 Call 4.700 0.130 0.130 0.000   0 0.130
GPTVO7 27/08/2015 Put 4.700 0.315 0.315 0.000   0 0.315
GPTVT7 27/08/2015 Call 4.800 0.095 0.095 0.000   0 0.095
GPTVU7 27/08/2015 Put 4.800 0.390 0.390 0.000   0 0.390
GPTVB7 27/08/2015 Call 4.900 0.075 0.075 0.000   0 0.075
GPTVC7 27/08/2015 Put 4.900 0.465 0.465 0.000   0 0.465
GPTW47 27/08/2015 Call 5.000 0.055 0.055 0.000   0 0.055
GPTW57 27/08/2015 Put 5.000 0.550 0.550 0.000   0 0.550
GPTVF7 27/08/2015 Call 5.250 0.035 0.035 0.000   0 0.035
GPTVG7 27/08/2015 Put 5.250 0.770 0.770 0.000   0 0.770
GPTVD7 27/08/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTVE7 27/08/2015 Put 5.500 1.010 1.010 0.000   0 1.010
GPTVP7 27/08/2015 Call 5.750 0.015 0.015 0.000   0 0.015
GPTVQ7 27/08/2015 Put 5.750 1.255 1.255 0.000   0 1.255
GPTW27 27/08/2015 Call 6.000 0.008 0.008 0.000   0 0.008
GPTW37 27/08/2015 Put 6.000 1.500 1.500 0.000   0 1.500
GPTW77 27/08/2015 Call 6.250 0.004 0.004 0.000   0 0.004
GPTW87 27/08/2015 Put 6.250 1.750 1.750 0.000   0 1.750
GPTLL7 24/09/2015 Call 0.010 4.510 4.510 0.000   0 4.510
GPTPV9 24/09/2015 Call 2.600 1.995 1.995 0.000   0 1.995
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 1.795 1.795 0.000   0 1.795
GPTP29 24/09/2015 Put 2.800 0.001 0.001 0.000   0 0.001
GPTP79 24/09/2015 Call 3.000 1.595 1.595 0.000   0 1.595
GPTP89 24/09/2015 Put 3.000 0.004 0.004 0.000   0 0.004
GPTLQ7 24/09/2015 Call 3.100 1.495 1.495 0.000   0 1.495
GPTLR7 24/09/2015 Put 3.100 0.006 0.006 0.000   0 0.006
GPTP99 24/09/2015 Call 3.200 1.395 1.395 0.000   0 1.395
GPTPK9 24/09/2015 Put 3.200 0.009 0.009 0.000   0 0.009
GPTKO7 24/09/2015 Call 3.300 1.300 1.300 0.000   0 1.300
GPTKP7 24/09/2015 Put 3.300 0.015 0.015 0.000   0 0.015
GPTPN9 24/09/2015 Call 3.400 1.200 1.200 0.000   0 1.200
GPTPO9 24/09/2015 Put 3.400 0.020 0.020 0.000   0 0.020
GPTKS7 24/09/2015 Call 3.500 1.100 1.100 0.000   0 1.100
GPTKT7 24/09/2015 Put 3.500 0.025 0.025 0.000   0 0.025
GPTPL9 24/09/2015 Call 3.600 1.000 1.000 0.000   0 1.000
GPTPM9 24/09/2015 Put 3.600 0.030 0.030 0.000   0 0.030
GPTKQ7 24/09/2015 Call 3.700 0.905 0.905 0.000   0 0.905
GPTKR7 24/09/2015 Put 3.700 0.035 0.035 0.000   300 0.035
GPTP39 24/09/2015 Call 3.800 0.805 0.805 0.000   0 0.805
GPTP49 24/09/2015 Put 3.800 0.045 0.045 0.000   0 0.045
GPTKU7 24/09/2015 Call 3.900 0.715 0.715 0.000   0 0.715
GPTKV7 24/09/2015 Put 3.900 0.060 0.060 0.000   0 0.060
GPTP59 24/09/2015 Call 4.000 0.620 0.620 0.000   0 0.620
GPTP69 24/09/2015 Put 4.000 0.070 0.070 0.000   0 0.070
GPTL17 24/09/2015 Call 4.100 0.535 0.535 0.000   2,000 0.535
GPTL27 24/09/2015 Put 4.100 0.090 0.090 0.000   300 0.090
GPTNO7 24/09/2015 Call 4.110 0.480 0.480 0.000   0 0.480
GPTNP7 24/09/2015 Put 4.110 0.090 0.090 0.000   0 0.090
GPTPP9 24/09/2015 Call 4.200 0.450 0.450 0.000   2,300 0.450
GPTPQ9 24/09/2015 Put 4.200 0.110 0.110 0.000   0 0.110
GPTNR7 24/09/2015 Call 4.210 0.410 0.410 0.000   0 0.410
GPTNQ7 24/09/2015 Put 4.210 0.115 0.115 0.000   0 0.115
GPTKW7 24/09/2015 Call 4.300 0.375 0.375 0.000   0 0.375
GPTKX7 24/09/2015 Put 4.300 0.140 0.140 0.000   0 0.140
GPTPR9 24/09/2015 Call 4.400 0.305 0.305 0.000   0 0.305
GPTPS9 24/09/2015 Put 4.400 0.175 0.175 0.000   0 0.175
GPTKY7 24/09/2015 Call 4.500 0.240 0.240 0.000   900 0.240
GPTKZ7 24/09/2015 Put 4.500 0.220 0.220 0.000   44 0.220
GPTQ49 24/09/2015 Call 4.600 0.190 0.190 0.000   2,085 0.190
GPTQ59 24/09/2015 Put 4.600 0.270 0.270 0.000   0 0.270
GPTLM7 24/09/2015 Call 4.700 0.145 0.145 0.000   0 0.145
GPTLN7 24/09/2015 Put 4.700 0.330 0.330 0.000   1,000 0.330
GPTDW7 24/09/2015 Call 4.800 0.110 0.110 0.000   0 0.110
GPTDX7 24/09/2015 Put 4.800 0.400 0.400 0.000   0 0.400
GPTNM7 24/09/2015 Call 4.900 0.085 0.085 0.000   0 0.085
GPTNN7 24/09/2015 Put 4.900 0.475 0.475 0.000   0 0.475
GPTJE7 24/09/2015 Call 5.000 0.065 0.065 0.000   0 0.065
GPTJF7 24/09/2015 Put 5.000 0.555 0.555 0.000   0 0.555
GPTRS7 24/09/2015 Call 5.250 0.035 0.035 0.000   0 0.035
GPTRT7 24/09/2015 Put 5.250 0.775 0.775 0.000   0 0.775
GPTS97 24/09/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTSA7 24/09/2015 Put 5.500 1.010 1.010 0.000   0 1.010
GPTTP7 24/09/2015 Call 5.750 0.015 0.015 0.000   0 0.015
GPTTQ7 24/09/2015 Put 5.750 1.255 1.255 0.000   0 1.255
GPTU67 24/09/2015 Call 6.000 0.008 0.008 0.000   0 0.008
GPTU77 24/09/2015 Put 6.000 1.500 1.500 0.000   0 1.500
GPTV57 24/09/2015 Call 6.250 0.005 0.005 0.000   0 0.005
GPTV67 24/09/2015 Put 6.250 1.745 1.745 0.000   0 1.745
GPTV37 24/09/2015 Call 6.500 0.003 0.003 0.000   0 0.003
GPTV47 24/09/2015 Put 6.500 1.995 1.995 0.000   0 1.995
GPTRF7 17/12/2015 Call 0.010 4.530 4.530 0.000   0 4.530
GPTI37 17/12/2015 Call 3.000 1.595 1.595 0.000   0 1.595
GPTI47 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTGQ7 17/12/2015 Call 3.200 1.400 1.400 0.000   0 1.400
GPTGR7 17/12/2015 Put 3.200 0.025 0.025 0.000   0 0.025
GPTGO7 17/12/2015 Call 3.400 1.205 1.205 0.000   0 1.205
GPTGP7 17/12/2015 Put 3.400 0.035 0.035 0.000   0 0.035
GPTGM7 17/12/2015 Call 3.600 1.010 1.010 0.000   0 1.010
GPTGN7 17/12/2015 Put 3.600 0.050 0.050 0.000   0 0.050
GPTQJ7 17/12/2015 Call 3.700 0.915 0.915 0.000   0 0.915
GPTQK7 17/12/2015 Put 3.700 0.060 0.060 0.000   0 0.060
GPTG47 17/12/2015 Call 3.800 0.820 0.820 0.000   0 0.820
GPTG57 17/12/2015 Put 3.800 0.070 0.070 0.000   0 0.070
GPTQH7 17/12/2015 Call 3.900 0.730 0.730 0.000   0 0.730
GPTQI7 17/12/2015 Put 3.900 0.085 0.085 0.000   0 0.085
GPTG67 17/12/2015 Call 4.000 0.645 0.645 0.000   0 0.645
GPTG77 17/12/2015 Put 4.000 0.100 0.100 0.000   0 0.100
GPTQF7 17/12/2015 Call 4.100 0.560 0.560 0.000   0 0.560
GPTQG7 17/12/2015 Put 4.100 0.120 0.120 0.000   0 0.120
GPTGU7 17/12/2015 Call 4.200 0.485 0.485 0.000   90 0.485
GPTGV7 17/12/2015 Put 4.200 0.145 0.145 0.000   0 0.145
GPTQD7 17/12/2015 Call 4.300 0.415 0.415 0.000   0 0.415
GPTQE7 17/12/2015 Put 4.300 0.175 0.175 0.000   0 0.175
GPTGS7 17/12/2015 Call 4.400 0.350 0.350 0.000   65 0.350
GPTGT7 17/12/2015 Put 4.400 0.215 0.215 0.000   300 0.215
GPTQN7 17/12/2015 Call 4.500 0.290 0.290 0.000   0 0.290
GPTQO7 17/12/2015 Put 4.500 0.255 0.255 0.000   0 0.255
GPTG87 17/12/2015 Call 4.600 0.235 0.235 0.000   1,000 0.235
GPTG97 17/12/2015 Put 4.600 0.305 0.305 0.000   0 0.305
GPTQL7 17/12/2015 Call 4.700 0.195 0.195 0.000   0 0.195
GPTQM7 17/12/2015 Put 4.700 0.365 0.365 0.000   0 0.365
GPTGK7 17/12/2015 Call 4.800 0.155 0.155 0.000   300 0.155
GPTGL7 17/12/2015 Put 4.800 0.430 0.430 0.000   0 0.430
GPTQP7 17/12/2015 Call 4.900 0.125 0.125 0.000   900 0.125
GPTQQ7 17/12/2015 Put 4.900 0.500 0.500 0.000   0 0.500
GPTJG7 17/12/2015 Call 5.000 0.095 0.095 0.000   300 0.095
GPTJH7 17/12/2015 Put 5.000 0.580 0.580 0.000   0 0.580
GPTRU7 17/12/2015 Call 5.250 0.055 0.055 0.000   300 0.055
GPTRV7 17/12/2015 Put 5.250 0.790 0.790 0.000   0 0.790
GPTQ97 17/12/2015 Call 5.500 0.030 0.030 0.000   0 0.030
GPTQA7 17/12/2015 Put 5.500 1.020 1.020 0.000   0 1.020
GPTTR7 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.015
GPTTS7 17/12/2015 Put 5.750 1.255 1.255 0.000   0 1.255
GPTU87 17/12/2015 Call 6.000 0.007 0.007 0.000   0 0.007
GPTU97 17/12/2015 Put 6.000 1.500 1.500 0.000   0 1.500
GPTV77 17/12/2015 Call 6.250 0.003 0.003 0.000   0 0.003
GPTV87 17/12/2015 Put 6.250 1.745 1.745 0.000   0 1.745
GPTV97 17/12/2015 Call 6.500 0.001 0.001 0.000   0 0.001
GPTVA7 17/12/2015 Put 6.500 1.995 1.995 0.000   0 1.995
GPTXA7 23/03/2016 Call 0.010 4.440 4.440 0.000   0 4.440
GPTLB7 23/03/2016 Call 3.000 1.595 1.595 0.000   0 1.595
GPTLC7 23/03/2016 Put 3.000 0.030 0.030 0.000   0 0.030
GPTL57 23/03/2016 Call 3.200 1.395 1.395 0.000   0 1.395
GPTL67 23/03/2016 Put 3.200 0.040 0.040 0.000   0 0.040
GPTL37 23/03/2016 Call 3.400 1.200 1.200 0.000   0 1.200
GPTL47 23/03/2016 Put 3.400 0.055 0.055 0.000   0 0.055
GPTLH7 23/03/2016 Call 3.600 1.005 1.005 0.000   0 1.005
GPTLI7 23/03/2016 Put 3.600 0.075 0.075 0.000   0 0.075
GPTLJ7 23/03/2016 Call 3.800 0.815 0.815 0.000   0 0.815
GPTLK7 23/03/2016 Put 3.800 0.100 0.100 0.000   0 0.100
GPTWP7 23/03/2016 Call 3.900 0.730 0.730 0.000   0 0.730
GPTWQ7 23/03/2016 Put 3.900 0.120 0.120 0.000   0 0.120
GPTL97 23/03/2016 Call 4.000 0.645 0.645 0.000   0 0.645
GPTLA7 23/03/2016 Put 4.000 0.140 0.140 0.000   0 0.140
GPTWF7 23/03/2016 Call 4.100 0.565 0.565 0.000   0 0.565
GPTWG7 23/03/2016 Put 4.100 0.170 0.170 0.000   0 0.170
GPTLD7 23/03/2016 Call 4.200 0.485 0.485 0.000   0 0.485
GPTLE7 23/03/2016 Put 4.200 0.200 0.200 0.000   0 0.200
GPTWH7 23/03/2016 Call 4.300 0.420 0.420 0.000   0 0.420
GPTWI7 23/03/2016 Put 4.300 0.235 0.235 0.000   0 0.235
GPTLF7 23/03/2016 Call 4.400 0.355 0.355 0.000   0 0.355
GPTLG7 23/03/2016 Put 4.400 0.275 0.275 0.000   0 0.275
GPTWJ7 23/03/2016 Call 4.500 0.300 0.300 0.000   0 0.300
GPTWK7 23/03/2016 Put 4.500 0.325 0.325 0.000   0 0.325
GPTL77 23/03/2016 Call 4.600 0.250 0.250 0.000   0 0.250
GPTL87 23/03/2016 Put 4.600 0.375 0.375 0.000   0 0.375
GPTWL7 23/03/2016 Call 4.700 0.205 0.205 0.000   0 0.205
GPTWM7 23/03/2016 Put 4.700 0.435 0.435 0.000   0 0.435
GPTLO7 23/03/2016 Call 4.800 0.170 0.170 0.000   0 0.170
GPTLP7 23/03/2016 Put 4.800 0.500 0.500 0.000   0 0.500
GPTWN7 23/03/2016 Call 4.900 0.140 0.140 0.000   0 0.140
GPTWO7 23/03/2016 Put 4.900 0.575 0.575 0.000   0 0.575
GPTMV7 23/03/2016 Call 5.000 0.115 0.115 0.000   0 0.115
GPTMW7 23/03/2016 Put 5.000 0.645 0.645 0.000   0 0.645
GPTWB7 23/03/2016 Call 5.250 0.065 0.065 0.000   0 0.065
GPTWC7 23/03/2016 Put 5.250 0.850 0.850 0.000   0 0.850
GPTQB7 23/03/2016 Call 5.500 0.035 0.035 0.000   0 0.035
GPTQC7 23/03/2016 Put 5.500 1.070 1.070 0.000   0 1.070
GPTWD7 23/03/2016 Call 5.750 0.020 0.020 0.000   0 0.020
GPTWE7 23/03/2016 Put 5.750 1.305 1.305 0.000   0 1.305
GPTSB7 23/03/2016 Call 6.000 0.010 0.010 0.000   0 0.010
GPTSC7 23/03/2016 Put 6.000 1.545 1.545 0.000   0 1.545
GPTUA7 23/03/2016 Call 6.500 0.003 0.003 0.000   0 0.003
GPTUB7 23/03/2016 Put 6.500 2.035 2.035 0.000   0 2.035
GPTSF7 23/06/2016 Call 3.400 1.195 1.195 0.000   0 1.195
GPTSG7 23/06/2016 Put 3.400 0.015 0.015 0.000   0 0.015
GPTQT7 23/06/2016 Call 3.600 0.995 0.995 0.000   0 0.995
GPTQU7 23/06/2016 Put 3.600 0.030 0.030 0.000   0 0.030
GPTR67 23/06/2016 Call 3.800 0.800 0.800 0.000   0 0.800
GPTR77 23/06/2016 Put 3.800 0.060 0.060 0.000   0 0.060
GPTQZ7 23/06/2016 Call 4.000 0.615 0.615 0.000   0 0.615
GPTR17 23/06/2016 Put 4.000 0.105 0.105 0.000   0 0.105
GPTQV7 23/06/2016 Call 4.200 0.455 0.455 0.000   0 0.455
GPTQW7 23/06/2016 Put 4.200 0.170 0.170 0.000   0 0.170
GPTR87 23/06/2016 Call 4.400 0.330 0.330 0.000   0 0.330
GPTR97 23/06/2016 Put 4.400 0.260 0.260 0.000   0 0.260
GPTQX7 23/06/2016 Call 4.600 0.235 0.235 0.000   0 0.235
GPTQY7 23/06/2016 Put 4.600 0.375 0.375 0.000   0 0.375
GPTR47 23/06/2016 Call 4.800 0.160 0.160 0.000   0 0.160
GPTR57 23/06/2016 Put 4.800 0.505 0.505 0.000   0 0.505
GPTR27 23/06/2016 Call 5.000 0.110 0.110 0.000   0 0.110
GPTR37 23/06/2016 Put 5.000 0.655 0.655 0.000   0 0.655
GPTQR7 23/06/2016 Call 5.500 0.035 0.035 0.000   0 0.035
GPTQS7 23/06/2016 Put 5.500 1.085 1.085 0.000   0 1.085
GPTSD7 23/06/2016 Call 6.000 0.010 0.010 0.000   0 0.010
GPTSE7 23/06/2016 Put 6.000 1.555 1.555 0.000   0 1.555
GPTUC7 23/06/2016 Call 6.500 0.003 0.003 0.000   0 0.003
GPTUD7 23/06/2016 Put 6.500 2.045 2.045 0.000   0 2.045
GPTX47 29/09/2016 Call 3.800 0.805 0.805 0.000   0 0.805
GPTX57 29/09/2016 Put 3.800 0.130 0.130 0.000   0 0.130
GPTWT7 29/09/2016 Call 4.000 0.635 0.635 0.000   0 0.635
GPTWU7 29/09/2016 Put 4.000 0.200 0.200 0.000   0 0.200
GPTX27 29/09/2016 Call 4.200 0.485 0.485 0.000   0 0.485
GPTX37 29/09/2016 Put 4.200 0.280 0.280 0.000   0 0.280
GPTWZ7 29/09/2016 Call 4.400 0.370 0.370 0.000   0 0.370
GPTX17 29/09/2016 Put 4.400 0.385 0.385 0.000   0 0.385
GPTWX7 29/09/2016 Call 4.600 0.275 0.275 0.000   0 0.275
GPTWY7 29/09/2016 Put 4.600 0.500 0.500 0.000   0 0.500
GPTWV7 29/09/2016 Call 4.800 0.205 0.205 0.000   0 0.205
GPTWW7 29/09/2016 Put 4.800 0.635 0.635 0.000   0 0.635
GPTWR7 29/09/2016 Call 5.000 0.150 0.150 0.000   0 0.150
GPTWS7 29/09/2016 Put 5.000 0.780 0.780 0.000   0 0.780
GPTX67 29/09/2016 Call 5.500 0.065 0.065 0.000   0 0.065
GPTX77 29/09/2016 Put 5.500 1.190 1.190 0.000   0 1.190
GPTX87 29/09/2016 Call 6.000 0.025 0.025 0.000   0 0.025
GPTX97 29/09/2016 Put 6.000 1.640 1.640 0.000   0 1.640

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.