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 4.085 Up 0.005 4.080 4.090 4.060 4.110 4.060 545,782 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 4.080 4.080 0.000   0 4.070
GPTGY7 27/11/2014 Call 3.100 0.990 0.990 0.000   0 0.980
GPTGZ7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTF57 27/11/2014 Call 3.200 0.890 0.890 0.000   0 0.880
GPTF67 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTES7 27/11/2014 Call 3.300 0.790 0.790 0.000   0 0.785
GPTET7 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTF17 27/11/2014 Call 3.400 0.690 0.690 0.000   0 0.685
GPTF27 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
GPTEO7 27/11/2014 Call 3.500 0.590 0.590 0.000   0 0.585
GPTEP7 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTFI7 27/11/2014 Call 3.600 0.490 0.490 0.000   0 0.485
GPTFJ7 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
GPTEM7 27/11/2014 Call 3.700 0.000 0.000 0.000   0 0.385
GPTEN7 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.000
GPTFG7 27/11/2014 Call 3.800 0.250 0.325 0.000   50 0.285
GPTFH7 27/11/2014 Put 3.800 0.000 0.050 0.000   153 0.000
GPTEY7 27/11/2014 Call 3.900 0.155 0.215 0.000   200 0.190
GPTEZ7 27/11/2014 Put 3.900 0.001 0.001 0.000   0 0.003
GPTF97 27/11/2014 Call 4.000 0.070 0.110 0.000   10 0.100
GPTFF7 27/11/2014 Put 4.000 0.000 0.030 0.000   2,250 0.020
GPTEW7 27/11/2014 Call 4.100 0.009 0.050 0.000   15,762 0.030
GPTEX7 27/11/2014 Put 4.100 0.015 0.055 0.000   0 0.065
GPTF77 27/11/2014 Call 4.200 0.000 0.030 0.000   0 0.005
GPTF87 27/11/2014 Put 4.200 0.095 0.140 0.000   201 0.135
GPTEQ7 27/11/2014 Call 4.300 0.000 0.050 0.000   0 0.000
GPTER7 27/11/2014 Put 4.300 0.185 0.245 0.000   200 0.230
GPTF37 27/11/2014 Call 4.400 0.000 0.050 0.000   0 0.000
GPTF47 27/11/2014 Put 4.400 0.275 0.355 0.000   100 0.325
GPTEU7 27/11/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTEV7 27/11/2014 Put 4.500 0.000 0.000 0.000   0 0.425
GPTFK7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTFL7 27/11/2014 Put 4.600 0.510 0.510 0.000   0 0.525
GPTFN7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTFO7 27/11/2014 Put 4.700 0.610 0.610 0.000   0 0.625
GPTI97 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTIF7 27/11/2014 Put 4.800 0.710 0.710 0.000   0 0.725
GPTMX7 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.000
GPTMY7 27/11/2014 Put 4.900 0.810 0.810 0.000   0 0.825
GPTY77 18/12/2014 Call 0.010 4.085 4.085 0.000   0 4.080
GPTL88 18/12/2014 Call 2.600 1.495 1.495 0.000   0 1.490
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.395 1.395 0.000   0 1.390
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.295 1.295 0.000   0 1.290
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.195 1.195 0.000   0 1.190
GPTY97 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXV7 18/12/2014 Call 3.000 1.095 1.095 0.000   0 1.090
GPTXW7 18/12/2014 Put 3.000 0.000 0.000 0.000   1,000 0.000
GPTZ79 18/12/2014 Call 3.010 1.085 1.085 0.000   0 1.080
GPTZ89 18/12/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTXY7 18/12/2014 Call 3.100 0.995 0.995 0.000   0 0.995
GPTXZ7 18/12/2014 Put 3.100 0.000 0.000 0.000   30 0.000
GPTZA9 18/12/2014 Call 3.110 0.985 0.985 0.000   0 0.985
GPTZ99 18/12/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTY37 18/12/2014 Call 3.200 0.895 0.895 0.000   0 0.895
GPTY47 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTY17 18/12/2014 Call 3.300 0.795 0.795 0.000   0 0.795
GPTY27 18/12/2014 Put 3.300 0.000 0.000 0.000   30 0.000
GPTZB9 18/12/2014 Call 3.310 0.785 0.785 0.000   0 0.785
GPTZC9 18/12/2014 Put 3.310 0.000 0.000 0.000   0 0.000
GPTY57 18/12/2014 Call 3.400 0.695 0.695 0.000   0 0.695
GPTY67 18/12/2014 Put 3.400 0.000 0.000 0.000   700 0.000
GPTZE9 18/12/2014 Call 3.410 0.685 0.685 0.000   0 0.685
GPTZD9 18/12/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTD98 18/12/2014 Call 3.500 0.595 0.595 0.000   0 0.595
GPTDK8 18/12/2014 Put 3.500 0.000 0.000 0.000   3,150 0.001
GPTZF9 18/12/2014 Call 3.510 0.585 0.585 0.000   0 0.585
GPTZG9 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.001
GPTLA8 18/12/2014 Call 3.600 0.495 0.495 0.000   1,000 0.495
GPTLB8 18/12/2014 Put 3.600 0.001 0.001 0.000   1,000 0.002
GPTZI9 18/12/2014 Call 3.610 0.485 0.485 0.000   0 0.490
GPTZH9 18/12/2014 Put 3.610 0.001 0.001 0.000   1,000 0.003
GPTV69 18/12/2014 Call 3.700 0.000 0.000 0.000   2,672 0.400
GPTV79 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.006
GPTZJ9 18/12/2014 Call 3.710 0.385 0.385 0.000   0 0.390
GPTZK9 18/12/2014 Put 3.710 0.003 0.003 0.000   0 0.006
GPTLE8 18/12/2014 Call 3.800 0.265 0.325 0.000   704 0.305
GPTLF8 18/12/2014 Put 3.800 0.007 0.007 0.000   2,334 0.010
GPTZM9 18/12/2014 Call 3.810 0.290 0.290 0.000   0 0.295
GPTZL9 18/12/2014 Put 3.810 0.007 0.007 0.000   0 0.010
GPTV29 18/12/2014 Call 3.900 0.180 0.230 0.000   1,777 0.215
GPTV39 18/12/2014 Put 3.900 0.001 0.040 0.000   0 0.025
GPTZN9 18/12/2014 Call 3.910 0.195 0.195 0.000   0 0.205
GPTZO9 18/12/2014 Put 3.910 0.020 0.020 0.000   500 0.025
GPTLC8 18/12/2014 Call 4.000 0.100 0.140 0.000   7,989 0.135
GPTLD8 18/12/2014 Put 4.000 0.010 0.050 0.000   1,300 0.045
GPTZS9 18/12/2014 Call 4.010 0.115 0.115 0.000   90 0.130
GPTZR9 18/12/2014 Put 4.010 0.040 0.040 0.000   0 0.050
GPTV49 18/12/2014 Call 4.100 0.035 0.080 0.000   584 0.070
GPTV59 18/12/2014 Put 4.100 0.050 0.085 0.000   0 0.085
GPTZT9 18/12/2014 Call 4.110 0.060 0.060 0.000   1,000 0.065
GPTZU9 18/12/2014 Put 4.110 0.080 0.080 0.000   75 0.090
GPTM48 18/12/2014 Call 4.200 0.008 0.045 0.000   8 0.030
GPTM58 18/12/2014 Put 4.200 0.105 0.145 0.000   0 0.150
GPTZW9 18/12/2014 Call 4.210 0.025 0.025 0.000   0 0.030
GPTZV9 18/12/2014 Put 4.210 0.145 0.145 0.000   0 0.155
GPTVU9 18/12/2014 Call 4.300 0.009 0.009 0.000   0 0.010
GPTVV9 18/12/2014 Put 4.300 0.195 0.240 0.000   0 0.235
GPTZX9 18/12/2014 Call 4.310 0.008 0.008 0.000   0 0.010
GPTZY9 18/12/2014 Put 4.310 0.225 0.225 0.000   0 0.240
GPTQD8 18/12/2014 Call 4.400 0.000 0.050 0.000   0 0.004
GPTQE8 18/12/2014 Put 4.400 0.275 0.355 0.000   0 0.325
GPTB27 18/12/2014 Call 4.410 0.002 0.002 0.000   0 0.004
GPTB17 18/12/2014 Put 4.410 0.315 0.315 0.000   0 0.335
GPTY39 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.001
GPTY49 18/12/2014 Put 4.500 0.000 0.000 0.000   0 0.425
GPTW88 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTW98 18/12/2014 Put 4.600 0.510 0.510 0.000   0 0.525
GPTEG7 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTEH7 18/12/2014 Put 4.700 0.610 0.610 0.000   0 0.625
GPTBQ9 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBR9 18/12/2014 Put 4.800 0.710 0.710 0.000   0 0.725
GPTMZ7 18/12/2014 Call 4.900 0.000 0.000 0.000   0 0.000
GPTN17 18/12/2014 Put 4.900 0.810 0.810 0.000   0 0.825
GPTFJ9 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFK9 18/12/2014 Put 5.000 0.910 0.910 0.000   0 0.925
GPTJB7 29/01/2015 Call 0.010 3.990 3.990 0.000   0 3.980
GPTKK7 29/01/2015 Call 3.100 1.000 1.000 0.000   0 0.990
GPTKL7 29/01/2015 Put 3.100 0.001 0.001 0.000   0 0.000
GPTKG7 29/01/2015 Call 3.200 0.900 0.900 0.000   0 0.890
GPTKH7 29/01/2015 Put 3.200 0.001 0.001 0.000   0 0.001
GPTJC7 29/01/2015 Call 3.300 0.800 0.800 0.000   0 0.790
GPTJD7 29/01/2015 Put 3.300 0.003 0.003 0.000   0 0.003
GPTIU7 29/01/2015 Call 3.400 0.700 0.700 0.000   0 0.695
GPTIV7 29/01/2015 Put 3.400 0.006 0.006 0.000   0 0.005
GPTIG7 29/01/2015 Call 3.500 0.600 0.600 0.000   0 0.595
GPTIH7 29/01/2015 Put 3.500 0.010 0.010 0.000   0 0.010
GPTJ77 29/01/2015 Call 3.600 0.500 0.500 0.000   0 0.495
GPTJ87 29/01/2015 Put 3.600 0.002 0.040 0.000   0 0.015
GPTIQ7 29/01/2015 Call 3.700 0.355 0.430 0.000   0 0.395
GPTIR7 29/01/2015 Put 3.700 0.010 0.040 0.000   0 0.025
GPTIY7 29/01/2015 Call 3.800 0.265 0.330 0.000   0 0.300
GPTIZ7 29/01/2015 Put 3.800 0.020 0.050 0.000   0 0.040
GPTII7 29/01/2015 Call 3.900 0.180 0.225 0.000   0 0.210
GPTIJ7 29/01/2015 Put 3.900 0.045 0.075 0.000   0 0.070
GPTJ17 29/01/2015 Call 4.000 0.105 0.145 0.000   0 0.135
GPTJ27 29/01/2015 Put 4.000 0.080 0.110 0.000   5,000 0.110
GPTLT7 29/01/2015 Call 4.010 0.080 0.080 0.000   0 0.090
GPTLS7 29/01/2015 Put 4.010 0.105 0.105 0.000   0 0.110
GPTIO7 29/01/2015 Call 4.100 0.045 0.085 0.000   5,000 0.075
GPTIP7 29/01/2015 Put 4.100 0.135 0.175 0.000   0 0.165
GPTLU7 29/01/2015 Call 4.110 0.045 0.045 0.000   0 0.050
GPTLW7 29/01/2015 Put 4.110 0.160 0.160 0.000   0 0.170
GPTJ57 29/01/2015 Call 4.200 0.015 0.050 0.000   0 0.040
GPTJ67 29/01/2015 Put 4.200 0.215 0.250 0.000   300 0.240
GPTIS7 29/01/2015 Call 4.300 0.005 0.035 0.000   0 0.020
GPTIT7 29/01/2015 Put 4.300 0.300 0.340 0.000   0 0.330
GPTJ97 29/01/2015 Call 4.400 0.010 0.010 0.000   0 0.010
GPTJA7 29/01/2015 Put 4.400 0.370 0.445 0.000   0 0.425
GPTIM7 29/01/2015 Call 4.500 0.000 0.000 0.000   0 0.005
GPTIN7 29/01/2015 Put 4.500 0.000 0.000 0.000   0 0.520
GPTJ37 29/01/2015 Call 4.600 0.002 0.002 0.000   0 0.003
GPTJ47 29/01/2015 Put 4.600 0.610 0.610 0.000   0 0.620
GPTIK7 29/01/2015 Call 4.700 0.001 0.001 0.000   0 0.001
GPTIL7 29/01/2015 Put 4.700 0.705 0.705 0.000   0 0.720
GPTIW7 29/01/2015 Call 4.800 0.001 0.001 0.000   0 0.001
GPTIX7 29/01/2015 Put 4.800 0.805 0.805 0.000   0 0.815
GPTN27 29/01/2015 Call 4.900 0.000 0.000 0.000   0 0.000
GPTN37 29/01/2015 Put 4.900 0.905 0.905 0.000   0 0.915
GPTKD7 26/02/2015 Call 0.010 4.000 4.000 0.000   0 3.990
GPTKM7 26/02/2015 Call 3.100 1.000 1.000 0.000   0 0.990
GPTKN7 26/02/2015 Put 3.100 0.002 0.002 0.000   0 0.002
GPTKI7 26/02/2015 Call 3.200 0.900 0.900 0.000   0 0.890
GPTKJ7 26/02/2015 Put 3.200 0.004 0.004 0.000   0 0.004
GPTK57 26/02/2015 Call 3.300 0.800 0.800 0.000   0 0.790
GPTK67 26/02/2015 Put 3.300 0.007 0.007 0.000   0 0.007
GPTJU7 26/02/2015 Call 3.400 0.700 0.700 0.000   0 0.690
GPTJV7 26/02/2015 Put 3.400 0.010 0.010 0.000   0 0.010
GPTK17 26/02/2015 Call 3.500 0.600 0.600 0.000   0 0.590
GPTK27 26/02/2015 Put 3.500 0.003 0.040 0.000   0 0.015
GPTJQ7 26/02/2015 Call 3.600 0.500 0.500 0.000   0 0.490
GPTJR7 26/02/2015 Put 3.600 0.005 0.040 0.000   0 0.025
GPTJY7 26/02/2015 Call 3.700 0.000 0.000 0.000   0 0.395
GPTJZ7 26/02/2015 Put 3.700 0.020 0.045 0.000   100 0.035
GPTJK7 26/02/2015 Call 3.800 0.000 0.000 0.000   0 0.295
GPTJL7 26/02/2015 Put 3.800 0.035 0.060 0.000   0 0.055
GPTKB7 26/02/2015 Call 3.900 0.190 0.235 0.000   0 0.210
GPTKC7 26/02/2015 Put 3.900 0.060 0.090 0.000   0 0.085
GPTJM7 26/02/2015 Call 4.000 0.120 0.155 0.000   0 0.135
GPTJN7 26/02/2015 Put 4.000 0.100 0.130 0.000   0 0.125
GPTK37 26/02/2015 Call 4.100 0.070 0.095 0.000   100 0.080
GPTK47 26/02/2015 Put 4.100 0.150 0.190 0.000   0 0.180
GPTJS7 26/02/2015 Call 4.200 0.035 0.060 0.000   0 0.050
GPTJT7 26/02/2015 Put 4.200 0.225 0.260 0.000   0 0.255
GPTK97 26/02/2015 Call 4.300 0.015 0.040 0.000   0 0.030
GPTKA7 26/02/2015 Put 4.300 0.305 0.345 0.000   0 0.335
GPTJW7 26/02/2015 Call 4.400 0.003 0.040 0.000   0 0.020
GPTJX7 26/02/2015 Put 4.400 0.395 0.435 0.000   0 0.425
GPTK77 26/02/2015 Call 4.500 0.000 0.040 0.000   0 0.010
GPTK87 26/02/2015 Put 4.500 0.000 0.000 0.000   0 0.520
GPTJO7 26/02/2015 Call 4.600 0.007 0.007 0.000   0 0.007
GPTJP7 26/02/2015 Put 4.600 0.610 0.610 0.000   0 0.620
GPTJI7 26/02/2015 Call 4.700 0.004 0.004 0.000   0 0.004
GPTJJ7 26/02/2015 Put 4.700 0.705 0.705 0.000   0 0.715
GPTKE7 26/02/2015 Call 4.800 0.002 0.002 0.000   0 0.002
GPTKF7 26/02/2015 Put 4.800 0.805 0.805 0.000   0 0.815
GPTN47 26/02/2015 Call 4.900 0.001 0.001 0.000   0 0.001
GPTN57 26/02/2015 Put 4.900 0.905 0.905 0.000   0 0.915
GPTBP7 26/03/2015 Call 0.010 4.005 4.005 0.000   0 4.000
GPTPT9 26/03/2015 Call 2.600 1.495 1.495 0.000   0 1.485
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.300 1.300 0.000   0 1.290
GPTKL9 26/03/2015 Put 2.800 0.001 0.001 0.000   0 0.001
GPTBG7 26/03/2015 Call 2.900 1.200 1.200 0.000   0 1.190
GPTBH7 26/03/2015 Put 2.900 0.002 0.002 0.000   0 0.002
GPTD59 26/03/2015 Call 3.000 1.100 1.100 0.000   0 1.090
GPTD69 26/03/2015 Put 3.000 0.003 0.003 0.000   0 0.004
GPTB57 26/03/2015 Call 3.100 1.000 1.000 0.000   0 0.990
GPTB67 26/03/2015 Put 3.100 0.005 0.005 0.000   0 0.006
GPTCY9 26/03/2015 Call 3.200 0.900 0.900 0.000   0 0.890
GPTCZ9 26/03/2015 Put 3.200 0.008 0.008 0.000   0 0.010
GPTDM7 26/03/2015 Call 3.210 0.815 0.815 0.000   4,900 0.810
GPTDN7 26/03/2015 Put 3.210 0.008 0.008 0.000   0 0.010
GPTB37 26/03/2015 Call 3.300 0.800 0.800 0.000   0 0.790
GPTB47 26/03/2015 Put 3.300 0.010 0.010 0.000   0 0.015
GPTDP7 26/03/2015 Call 3.310 0.720 0.720 0.000   0 0.710
GPTDO7 26/03/2015 Put 3.310 0.010 0.010 0.000   0 0.015
GPTCW9 26/03/2015 Call 3.400 0.700 0.700 0.000   0 0.690
GPTCX9 26/03/2015 Put 3.400 0.015 0.015 0.000   0 0.020
GPTDQ7 26/03/2015 Call 3.410 0.620 0.620 0.000   2,000 0.615
GPTDR7 26/03/2015 Put 3.410 0.015 0.015 0.000   0 0.020
GPTB77 26/03/2015 Call 3.500 0.600 0.600 0.000   0 0.590
GPTB87 26/03/2015 Put 3.500 0.025 0.025 0.000   0 0.025
GPTDT7 26/03/2015 Call 3.510 0.525 0.525 0.000   2,600 0.515
GPTDS7 26/03/2015 Put 3.510 0.025 0.025 0.000   0 0.025
GPTD19 26/03/2015 Call 3.600 0.500 0.500 0.000   0 0.495
GPTD29 26/03/2015 Put 3.600 0.000 0.000 0.000   200 0.035
GPTDU7 26/03/2015 Call 3.610 0.435 0.435 0.000   0 0.425
GPTDV7 26/03/2015 Put 3.610 0.030 0.030 0.000   0 0.035
GPTBI7 26/03/2015 Call 3.700 0.000 0.000 0.000   0 0.395
GPTBJ7 26/03/2015 Put 3.700 0.000 0.000 0.000   0 0.045
GPTD39 26/03/2015 Call 3.800 0.000 0.000 0.000   1,459 0.300
GPTD49 26/03/2015 Put 3.800 0.000 0.000 0.000   1,300 0.060
GPTB97 26/03/2015 Call 3.900 0.000 0.000 0.000   140 0.215
GPTBF7 26/03/2015 Put 3.900 0.000 0.000 0.000   2,000 0.090
GPTD79 26/03/2015 Call 4.000 0.155 0.155 0.000   1,090 0.145
GPTD89 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.130
GPTC27 26/03/2015 Call 4.010 0.135 0.135 0.000   1,000 0.125
GPTC17 26/03/2015 Put 4.010 0.130 0.130 0.000   0 0.130
GPTBK7 26/03/2015 Call 4.100 0.000 0.000 0.000   400 0.095
GPTBL7 26/03/2015 Put 4.100 0.180 0.180 0.000   0 0.185
GPTBQ7 26/03/2015 Call 4.110 0.095 0.095 0.000   150 0.085
GPTBR7 26/03/2015 Put 4.110 0.185 0.185 0.000   0 0.185
GPTDL9 26/03/2015 Call 4.200 0.000 0.000 0.000   0 0.060
GPTDM9 26/03/2015 Put 4.200 0.000 0.000 0.000   0 0.255
GPTBT7 26/03/2015 Call 4.210 0.065 0.065 0.000   0 0.055
GPTBS7 26/03/2015 Put 4.210 0.250 0.250 0.000   0 0.250
GPTBM7 26/03/2015 Call 4.300 0.000 0.000 0.000   0 0.040
GPTBO7 26/03/2015 Put 4.300 0.330 0.330 0.000   0 0.335
GPTBU7 26/03/2015 Call 4.310 0.045 0.045 0.000   0 0.040
GPTBV7 26/03/2015 Put 4.310 0.325 0.325 0.000   0 0.330
GPTDN9 26/03/2015 Call 4.400 0.000 0.000 0.000   0 0.030
GPTDO9 26/03/2015 Put 4.400 0.000 0.000 0.000   0 0.425
GPTBX7 26/03/2015 Call 4.410 0.030 0.030 0.000   0 0.030
GPTBW7 26/03/2015 Put 4.410 0.410 0.410 0.000   0 0.415
GPTC37 26/03/2015 Call 4.500 0.000 0.000 0.000   0 0.020
GPTC47 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.520
GPTBY7 26/03/2015 Call 4.510 0.020 0.020 0.000   0 0.020
GPTBZ7 26/03/2015 Put 4.510 0.500 0.500 0.000   0 0.510
GPTD99 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTDK9 26/03/2015 Put 4.600 0.610 0.610 0.000   0 0.620
GPTEI7 26/03/2015 Call 4.700 0.010 0.010 0.000   0 0.010
GPTEJ7 26/03/2015 Put 4.700 0.710 0.710 0.000   0 0.715
GPTDR9 26/03/2015 Call 4.800 0.007 0.007 0.000   0 0.008
GPTDS9 26/03/2015 Put 4.800 0.805 0.805 0.000   0 0.815
GPTN67 26/03/2015 Call 4.900 0.005 0.005 0.000   0 0.005
GPTN77 26/03/2015 Put 4.900 0.905 0.905 0.000   0 0.915
GPTFL9 26/03/2015 Call 5.000 0.003 0.003 0.000   0 0.003
GPTFM9 26/03/2015 Put 5.000 1.005 1.005 0.000   0 1.015
GPTMS7 23/04/2015 Call 0.010 4.015 4.015 0.000   0 4.005
GPTLX7 23/04/2015 Call 3.300 0.800 0.800 0.000   0 0.790
GPTLY7 23/04/2015 Put 3.300 0.007 0.007 0.000   0 0.008
GPTLZ7 23/04/2015 Call 3.400 0.700 0.700 0.000   0 0.690
GPTM17 23/04/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTM27 23/04/2015 Call 3.500 0.600 0.600 0.000   0 0.595
GPTM37 23/04/2015 Put 3.500 0.020 0.020 0.000   0 0.025
GPTM47 23/04/2015 Call 3.600 0.000 0.000 0.000   0 0.495
GPTM57 23/04/2015 Put 3.600 0.030 0.030 0.000   0 0.035
GPTM67 23/04/2015 Call 3.700 0.000 0.000 0.000   0 0.400
GPTM77 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.050
GPTM87 23/04/2015 Call 3.800 0.000 0.000 0.000   0 0.305
GPTM97 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.065
GPTMA7 23/04/2015 Call 3.900 0.000 0.000 0.000   0 0.225
GPTMB7 23/04/2015 Put 3.900 0.000 0.000 0.000   0 0.095
GPTMC7 23/04/2015 Call 4.000 0.165 0.165 0.000   0 0.155
GPTMD7 23/04/2015 Put 4.000 0.125 0.125 0.000   0 0.130
GPTME7 23/04/2015 Call 4.100 0.110 0.110 0.000   0 0.105
GPTMF7 23/04/2015 Put 4.100 0.175 0.175 0.000   0 0.180
GPTMG7 23/04/2015 Call 4.200 0.000 0.000 0.000   0 0.065
GPTMH7 23/04/2015 Put 4.200 0.000 0.000 0.000   0 0.250
GPTMI7 23/04/2015 Call 4.300 0.000 0.000 0.000   0 0.045
GPTMJ7 23/04/2015 Put 4.300 0.000 0.000 0.000   0 0.330
GPTMK7 23/04/2015 Call 4.400 0.000 0.000 0.000   0 0.025
GPTML7 23/04/2015 Put 4.400 0.000 0.000 0.000   0 0.420
GPTMM7 23/04/2015 Call 4.500 0.000 0.000 0.000   0 0.015
GPTMN7 23/04/2015 Put 4.500 0.000 0.000 0.000   0 0.515
GPTMO7 23/04/2015 Call 4.600 0.010 0.010 0.000   0 0.010
GPTMP7 23/04/2015 Put 4.600 0.605 0.605 0.000   0 0.615
GPTMQ7 23/04/2015 Call 4.700 0.007 0.007 0.000   0 0.007
GPTMR7 23/04/2015 Put 4.700 0.705 0.705 0.000   0 0.715
GPTMT7 23/04/2015 Call 4.800 0.004 0.004 0.000   0 0.004
GPTMU7 23/04/2015 Put 4.800 0.805 0.805 0.000   0 0.815
GPTN87 23/04/2015 Call 4.900 0.002 0.002 0.000   0 0.002
GPTN97 23/04/2015 Put 4.900 0.905 0.905 0.000   0 0.915
GPTMS8 25/06/2015 Call 0.010 4.035 4.035 0.000   0 4.025
GPTMC8 25/06/2015 Call 2.400 1.695 1.695 0.000   0 1.685
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.495 1.495 0.000   0 1.485
GPTMR8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTMO8 25/06/2015 Call 2.800 1.300 1.300 0.000   0 1.290
GPTMP8 25/06/2015 Put 2.800 0.002 0.002 0.000   0 0.002
GPTMK8 25/06/2015 Call 3.000 1.100 1.100 0.000   0 1.090
GPTML8 25/06/2015 Put 3.000 0.006 0.006 0.000   0 0.007
GPTI17 25/06/2015 Call 3.100 1.000 1.000 0.000   0 0.990
GPTI27 25/06/2015 Put 3.100 0.009 0.009 0.000   0 0.010
GPTMA8 25/06/2015 Call 3.200 0.900 0.900 0.000   0 0.890
GPTMB8 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
GPTFP7 25/06/2015 Call 3.300 0.800 0.800 0.000   0 0.790
GPTFQ7 25/06/2015 Put 3.300 0.020 0.020 0.000   0 0.025
GPTME8 25/06/2015 Call 3.400 0.700 0.700 0.000   0 0.690
GPTMF8 25/06/2015 Put 3.400 0.030 0.030 0.000   0 0.035
GPTFT7 25/06/2015 Call 3.500 0.605 0.605 0.000   0 0.595
GPTFU7 25/06/2015 Put 3.500 0.045 0.045 0.000   0 0.045
GPTMG8 25/06/2015 Call 3.600 0.000 0.000 0.000   0 0.495
GPTMH8 25/06/2015 Put 3.600 0.000 0.000 0.000   1,000 0.060
GPTFR7 25/06/2015 Call 3.700 0.000 0.000 0.000   0 0.405
GPTFS7 25/06/2015 Put 3.700 0.000 0.000 0.000   850 0.080
GPTMI8 25/06/2015 Call 3.800 0.000 0.000 0.000   0 0.320
GPTMJ8 25/06/2015 Put 3.800 0.000 0.000 0.000   300 0.105
GPTFV7 25/06/2015 Call 3.900 0.000 0.000 0.000   300 0.245
GPTFW7 25/06/2015 Put 3.900 0.000 0.000 0.000   550 0.145
GPTMM8 25/06/2015 Call 4.000 0.190 0.190 0.000   300 0.185
GPTMN8 25/06/2015 Put 4.000 0.190 0.190 0.000   300 0.190
GPTG27 25/06/2015 Call 4.100 0.140 0.140 0.000   4,500 0.135
GPTG37 25/06/2015 Put 4.100 0.245 0.245 0.000   0 0.245
GPTMT8 25/06/2015 Call 4.200 0.100 0.100 0.000   0 0.095
GPTMU8 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.315
GPTFX7 25/06/2015 Call 4.300 0.000 0.000 0.000   0 0.065
GPTFY7 25/06/2015 Put 4.300 0.390 0.390 0.000   300 0.390
GPTQF8 25/06/2015 Call 4.400 0.050 0.050 0.000   0 0.045
GPTQG8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.475
GPTFZ7 25/06/2015 Call 4.500 0.000 0.000 0.000   0 0.030
GPTG17 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.565
GPTWA8 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.025
GPTWB8 25/06/2015 Put 4.600 0.650 0.650 0.000   0 0.655
GPTGW7 25/06/2015 Call 4.700 0.015 0.015 0.000   0 0.015
GPTGX7 25/06/2015 Put 4.700 0.740 0.740 0.000   0 0.750
GPTBS9 25/06/2015 Call 4.800 0.010 0.010 0.000   0 0.015
GPTBT9 25/06/2015 Put 4.800 0.835 0.835 0.000   0 0.845
GPTNK7 25/06/2015 Call 4.900 0.009 0.009 0.000   0 0.009
GPTNL7 25/06/2015 Put 4.900 0.935 0.935 0.000   0 0.945
GPTFN9 25/06/2015 Call 5.000 0.006 0.006 0.000   0 0.006
GPTFO9 25/06/2015 Put 5.000 1.030 1.030 0.000   0 1.040
GPTLL7 24/09/2015 Call 0.010 3.950 3.950 0.000   0 3.940
GPTPV9 24/09/2015 Call 2.600 1.495 1.495 0.000   0 1.485
GPTPW9 24/09/2015 Put 2.600 0.002 0.002 0.000   0 0.002
GPTP19 24/09/2015 Call 2.800 1.295 1.295 0.000   0 1.290
GPTP29 24/09/2015 Put 2.800 0.006 0.006 0.000   0 0.007
GPTP79 24/09/2015 Call 3.000 1.100 1.100 0.000   0 1.090
GPTP89 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTLQ7 24/09/2015 Call 3.100 1.000 1.000 0.000   0 0.990
GPTLR7 24/09/2015 Put 3.100 0.025 0.025 0.000   0 0.025
GPTP99 24/09/2015 Call 3.200 0.900 0.900 0.000   0 0.890
GPTPK9 24/09/2015 Put 3.200 0.030 0.030 0.000   0 0.035
GPTKO7 24/09/2015 Call 3.300 0.800 0.800 0.000   0 0.790
GPTKP7 24/09/2015 Put 3.300 0.040 0.040 0.000   0 0.045
GPTPN9 24/09/2015 Call 3.400 0.700 0.700 0.000   0 0.690
GPTPO9 24/09/2015 Put 3.400 0.055 0.055 0.000   0 0.055
GPTKS7 24/09/2015 Call 3.500 0.605 0.605 0.000   0 0.595
GPTKT7 24/09/2015 Put 3.500 0.070 0.070 0.000   0 0.070
GPTPL9 24/09/2015 Call 3.600 0.000 0.000 0.000   0 0.505
GPTPM9 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.090
GPTKQ7 24/09/2015 Call 3.700 0.000 0.000 0.000   0 0.415
GPTKR7 24/09/2015 Put 3.700 0.000 0.000 0.000   300 0.115
GPTP39 24/09/2015 Call 3.800 0.000 0.000 0.000   0 0.335
GPTP49 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.145
GPTKU7 24/09/2015 Call 3.900 0.000 0.000 0.000   0 0.260
GPTKV7 24/09/2015 Put 3.900 0.000 0.000 0.000   0 0.190
GPTP59 24/09/2015 Call 4.000 0.210 0.210 0.000   1,000 0.200
GPTP69 24/09/2015 Put 4.000 0.225 0.225 0.000   0 0.235
GPTL17 24/09/2015 Call 4.100 0.160 0.160 0.000   4,100 0.155
GPTL27 24/09/2015 Put 4.100 0.280 0.280 0.000   0 0.290
GPTNO7 24/09/2015 Call 4.110 0.140 0.140 0.000   0 0.135
GPTNP7 24/09/2015 Put 4.110 0.275 0.275 0.000   0 0.285
GPTPP9 24/09/2015 Call 4.200 0.120 0.120 0.000   2,300 0.115
GPTPQ9 24/09/2015 Put 4.200 0.340 0.340 0.000   0 0.350
GPTNR7 24/09/2015 Call 4.210 0.105 0.105 0.000   0 0.100
GPTNQ7 24/09/2015 Put 4.210 0.335 0.335 0.000   0 0.340
GPTKW7 24/09/2015 Call 4.300 0.090 0.090 0.000   0 0.085
GPTKX7 24/09/2015 Put 4.300 0.000 0.000 0.000   0 0.415
GPTPR9 24/09/2015 Call 4.400 0.000 0.000 0.000   0 0.060
GPTPS9 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.490
GPTKY7 24/09/2015 Call 4.500 0.000 0.000 0.000   0 0.045
GPTKZ7 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.575
GPTQ49 24/09/2015 Call 4.600 0.040 0.040 0.000   0 0.035
GPTQ59 24/09/2015 Put 4.600 0.660 0.660 0.000   0 0.670
GPTLM7 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
GPTLN7 24/09/2015 Put 4.700 0.755 0.755 0.000   0 0.765
GPTDW7 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTDX7 24/09/2015 Put 4.800 0.850 0.850 0.000   0 0.860
GPTNM7 24/09/2015 Call 4.900 0.020 0.020 0.000   0 0.020
GPTNN7 24/09/2015 Put 4.900 0.950 0.950 0.000   0 0.960
GPTJE7 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTJF7 24/09/2015 Put 5.000 1.050 1.050 0.000   0 1.055
GPTI37 17/12/2015 Call 3.000 1.100 1.100 0.000   0 1.090
GPTI47 17/12/2015 Put 3.000 0.004 0.004 0.000   0 0.004
GPTGQ7 17/12/2015 Call 3.200 0.900 0.900 0.000   0 0.890
GPTGR7 17/12/2015 Put 3.200 0.015 0.015 0.000   0 0.015
GPTGO7 17/12/2015 Call 3.400 0.700 0.700 0.000   0 0.690
GPTGP7 17/12/2015 Put 3.400 0.035 0.035 0.000   0 0.035
GPTGM7 17/12/2015 Call 3.600 0.500 0.500 0.000   0 0.490
GPTGN7 17/12/2015 Put 3.600 0.075 0.075 0.000   0 0.075
GPTG47 17/12/2015 Call 3.800 0.330 0.330 0.000   0 0.325
GPTG57 17/12/2015 Put 3.800 0.140 0.140 0.000   0 0.145
GPTG67 17/12/2015 Call 4.000 0.210 0.210 0.000   0 0.205
GPTG77 17/12/2015 Put 4.000 0.235 0.235 0.000   0 0.240
GPTGU7 17/12/2015 Call 4.200 0.125 0.125 0.000   0 0.125
GPTGV7 17/12/2015 Put 4.200 0.360 0.360 0.000   0 0.370
GPTGS7 17/12/2015 Call 4.400 0.075 0.075 0.000   0 0.070
GPTGT7 17/12/2015 Put 4.400 0.515 0.515 0.000   0 0.520
GPTG87 17/12/2015 Call 4.600 0.040 0.040 0.000   0 0.040
GPTG97 17/12/2015 Put 4.600 0.685 0.685 0.000   0 0.690
GPTGK7 17/12/2015 Call 4.800 0.020 0.020 0.000   0 0.020
GPTGL7 17/12/2015 Put 4.800 0.865 0.865 0.000   0 0.875
GPTJG7 17/12/2015 Call 5.000 0.010 0.010 0.000   0 0.010
GPTJH7 17/12/2015 Put 5.000 1.055 1.055 0.000   0 1.065
GPTLB7 23/03/2016 Call 3.000 1.100 1.100 0.000   0 1.090
GPTLC7 23/03/2016 Put 3.000 0.010 0.010 0.000   0 0.010
GPTL57 23/03/2016 Call 3.200 0.900 0.900 0.000   0 0.890
GPTL67 23/03/2016 Put 3.200 0.025 0.025 0.000   0 0.025
GPTL37 23/03/2016 Call 3.400 0.700 0.700 0.000   0 0.690
GPTL47 23/03/2016 Put 3.400 0.060 0.060 0.000   0 0.060
GPTLH7 23/03/2016 Call 3.600 0.500 0.500 0.000   0 0.495
GPTLI7 23/03/2016 Put 3.600 0.115 0.115 0.000   0 0.115
GPTLJ7 23/03/2016 Call 3.800 0.335 0.335 0.000   0 0.330
GPTLK7 23/03/2016 Put 3.800 0.190 0.190 0.000   0 0.195
GPTL97 23/03/2016 Call 4.000 0.220 0.220 0.000   0 0.215
GPTLA7 23/03/2016 Put 4.000 0.295 0.295 0.000   0 0.300
GPTLD7 23/03/2016 Call 4.200 0.140 0.140 0.000   0 0.135
GPTLE7 23/03/2016 Put 4.200 0.425 0.425 0.000   0 0.435
GPTLF7 23/03/2016 Call 4.400 0.085 0.085 0.000   0 0.085
GPTLG7 23/03/2016 Put 4.400 0.575 0.575 0.000   0 0.585
GPTL77 23/03/2016 Call 4.600 0.050 0.050 0.000   0 0.050
GPTL87 23/03/2016 Put 4.600 0.740 0.740 0.000   0 0.750
GPTLO7 23/03/2016 Call 4.800 0.030 0.030 0.000   0 0.030
GPTLP7 23/03/2016 Put 4.800 0.915 0.915 0.000   0 0.925
GPTMV7 23/03/2016 Call 5.000 0.015 0.015 0.000   0 0.015
GPTMW7 23/03/2016 Put 5.000 1.100 1.100 0.000   0 1.110

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.