Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
GPT	3.910	-0.040	3.900	3.910	3.980	3.990	3.860	2,960,929	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
GPTUV8	30/05/2013	Call	0.010	3.875	3.875	0.000		0	3.940
GPTUD8	30/05/2013	Call	2.800	1.085	1.085	0.000		0	1.150
GPTUN8	30/05/2013	Call	2.900	0.985	0.985	0.000		0	1.050
GPTU18	30/05/2013	Call	3.000	0.885	0.885	0.000		0	0.950
GPTUJ8	30/05/2013	Call	3.100	0.785	0.785	0.000		0	0.850
GPTU58	30/05/2013	Call	3.200	0.685	0.685	0.000		0	0.750
GPTUT8	30/05/2013	Call	3.300	0.585	0.585	0.000		0	0.650
GPTUF8	30/05/2013	Call	3.400	0.485	0.485	0.000		0	0.550
GPTUR8	30/05/2013	Call	3.500	0.385	0.385	0.000		0	0.450
GPTUB8	30/05/2013	Call	3.600	0.285	0.285	0.000		0	0.350
GPTUP8	30/05/2013	Call	3.700	0.185	0.240	0.000		0	0.255
GPTU98	30/05/2013	Call	3.800	0.100	0.145	0.000		15	0.165
GPTUH8	30/05/2013	Call	3.900	0.045	0.065	0.000		0	0.090
GPTU38	30/05/2013	Call	4.000	0.010	0.025	0.000		0	0.035
GPTUL8	30/05/2013	Call	4.100	0.000	0.007	0.000		650	0.010
GPTU78	30/05/2013	Call	4.200	0.000	0.005	0.000		1,035	0.003
GPTUW8	30/05/2013	Call	4.300	0.000	0.005	0.000		0	0.001
GPTV78	30/05/2013	Call	4.400	0.000	0.005	0.000		0	0.000
GPTYN8	30/05/2013	Call	4.500	0.000	0.005	0.000		0	0.000
GPTZ58	30/05/2013	Call	4.600	0.000	0.000	0.000		0	0.000
GPTC59	30/05/2013	Call	4.700	0.000	0.000	0.000		0	0.000
GPTDX9	30/05/2013	Call	4.800	0.000	0.000	0.000		0	0.000
GPTFS9	30/05/2013	Call	4.900	0.000	0.000	0.000		0	0.000
GPTQQ7	27/06/2013	Call	0.010	3.885	3.885	0.000		0	3.950
GPTJU8	27/06/2013	Call	2.400	1.490	1.490	0.000		0	1.555
GPTWP7	27/06/2013	Call	2.500	1.390	1.390	0.000		0	1.455
GPTWB7	27/06/2013	Call	2.600	1.290	1.290	0.000		0	1.355
GPTVS7	27/06/2013	Call	2.700	1.190	1.190	0.000		0	1.255
GPTQ67	27/06/2013	Call	2.750	1.140	1.140	0.000		0	1.205
GPTUW7	27/06/2013	Call	2.800	1.090	1.090	0.000		0	1.160
GPTUG7	27/06/2013	Call	2.900	0.995	0.995	0.000		0	1.060
GPTQ47	27/06/2013	Call	3.000	0.895	0.895	0.000		0	0.960
GPTTK7	27/06/2013	Call	3.100	0.795	0.795	0.000		0	0.860
GPTTE7	27/06/2013	Call	3.200	0.695	0.695	0.000		0	0.760
GPTQ87	27/06/2013	Call	3.250	0.645	0.645	0.000		0	0.710
GPTTI7	27/06/2013	Call	3.300	0.595	0.595	0.000		0	0.660
GPTTG7	27/06/2013	Call	3.400	0.495	0.495	0.000		0	0.560
GPTPZ7	27/06/2013	Call	3.500	0.400	0.400	0.000		0	0.460
GPTJW8	27/06/2013	Call	3.600	0.310	0.310	0.000		0	0.365
GPTM68	27/06/2013	Call	3.700	0.225	0.225	0.000		0	0.275
GPTQ27	27/06/2013	Call	3.750	0.180	0.230	0.000		0	0.235
GPTK18	27/06/2013	Call	3.800	0.145	0.190	0.000		6,634	0.195
GPTM88	27/06/2013	Call	3.900	0.095	0.115	0.000		3,526	0.130
GPTJY8	27/06/2013	Call	4.000	0.050	0.065	0.000		669	0.080
GPTN88	27/06/2013	Call	4.100	0.020	0.035	0.000		1,156	0.045
GPTLS8	27/06/2013	Call	4.200	0.010	0.020	0.000		437	0.020
GPTQT8	27/06/2013	Call	4.300	0.000	0.008	0.000		0	0.008
GPTV98	27/06/2013	Call	4.400	0.000	0.005	0.000		0	0.003
GPTYP8	27/06/2013	Call	4.500	0.000	0.005	0.000		0	0.001
GPTZ78	27/06/2013	Call	4.600	0.000	0.000	0.000		0	0.000
GPTC79	27/06/2013	Call	4.700	0.000	0.005	0.000		0	0.000
GPTDZ9	27/06/2013	Call	4.800	0.000	0.000	0.000		0	0.000
GPTFU9	27/06/2013	Call	4.900	0.000	0.000	0.000		0	0.000
GPTX98	25/07/2013	Call	0.010	3.895	3.895	0.000		0	3.960
GPTX58	25/07/2013	Call	3.000	0.900	0.900	0.000		0	0.965
GPTWE8	25/07/2013	Call	3.100	0.800	0.800	0.000		0	0.865
GPTX78	25/07/2013	Call	3.200	0.700	0.700	0.000		0	0.765
GPTWQ8	25/07/2013	Call	3.300	0.605	0.605	0.000		0	0.665
GPTWW8	25/07/2013	Call	3.400	0.505	0.505	0.000		0	0.570
GPTWI8	25/07/2013	Call	3.500	0.415	0.415	0.000		0	0.470
GPTX18	25/07/2013	Call	3.600	0.325	0.325	0.000		0	0.380
GPTWO8	25/07/2013	Call	3.700	0.230	0.305	0.000		300	0.295
GPTX38	25/07/2013	Call	3.800	0.170	0.220	0.000		0	0.220
GPTWM8	25/07/2013	Call	3.900	0.125	0.145	0.000		78	0.155
GPTWU8	25/07/2013	Call	4.000	0.080	0.095	0.000		375	0.110
GPTWK8	25/07/2013	Call	4.100	0.045	0.060	0.000		109	0.065
GPTWY8	25/07/2013	Call	4.200	0.020	0.035	0.000		58	0.040
GPTWG8	25/07/2013	Call	4.300	0.009	0.020	0.000		2,900	0.020
GPTWS8	25/07/2013	Call	4.400	0.001	0.010	0.000		0	0.010
GPTYR8	25/07/2013	Call	4.500	0.000	0.006	0.000		0	0.006
GPTZ98	25/07/2013	Call	4.600	0.001	0.001	0.000		0	0.003
GPTC99	25/07/2013	Call	4.700	0.000	0.000	0.000		0	0.001
GPTE29	25/07/2013	Call	4.800	0.000	0.000	0.000		0	0.001
GPTFW9	25/07/2013	Call	4.900	0.000	0.000	0.000		0	0.000
GPTBG9	29/08/2013	Call	0.010	3.855	3.855	0.000		0	3.920
GPTCM9	29/08/2013	Call	3.000	0.905	0.905	0.000		0	0.975
GPTBH9	29/08/2013	Call	3.100	0.805	0.805	0.000		0	0.870
GPTB59	29/08/2013	Call	3.200	0.705	0.705	0.000		0	0.775
GPTZN8	29/08/2013	Call	3.300	0.610	0.610	0.000		0	0.680
GPTB19	29/08/2013	Call	3.400	0.515	0.515	0.000		0	0.585
GPTZJ8	29/08/2013	Call	3.500	0.420	0.420	0.000		0	0.475
GPTB79	29/08/2013	Call	3.600	0.335	0.335	0.000		0	0.400
GPTZH8	29/08/2013	Call	3.700	0.260	0.260	0.000		0	0.315
GPTZX8	29/08/2013	Call	3.800	0.220	0.220	0.000		0	0.230
GPTZR8	29/08/2013	Call	3.900	0.170	0.170	0.000		30	0.175
GPTZV8	29/08/2013	Call	4.000	0.095	0.095	0.000		30	0.100
GPTZF8	29/08/2013	Call	4.100	0.060	0.060	0.000		30	0.060
GPTB39	29/08/2013	Call	4.200	0.035	0.035	0.000		30	0.035
GPTZP8	29/08/2013	Call	4.300	0.020	0.020	0.000		0	0.025
GPTB99	29/08/2013	Call	4.400	0.010	0.010	0.000		0	0.020
GPTZT8	29/08/2013	Call	4.500	0.007	0.007	0.000		0	0.020
GPTZL8	29/08/2013	Call	4.600	0.004	0.004	0.000		0	0.015
GPTCG9	29/08/2013	Call	4.700	0.002	0.002	0.000		0	0.008
GPTE49	29/08/2013	Call	4.800	0.001	0.001	0.000		0	0.005
GPTFY9	29/08/2013	Call	4.900	0.000	0.000	0.000		0	0.003
GPTXK7	26/09/2013	Call	0.010	3.860	3.860	0.000		0	3.925
GPTK98	26/09/2013	Call	2.400	1.500	1.500	0.000		0	1.565
GPTKB8	26/09/2013	Call	2.600	1.300	1.300	0.000		0	1.375
GPTS48	26/09/2013	Call	2.700	1.200	1.200	0.000		0	1.275
GPTXC7	26/09/2013	Call	2.800	1.105	1.105	0.000		0	1.175
GPTXA7	26/09/2013	Call	2.900	1.005	1.005	0.000		0	1.075
GPTXF7	26/09/2013	Call	3.000	0.905	0.905	0.000		0	0.975
GPTXA8	26/09/2013	Call	3.010	0.855	0.855	0.000		0	0.920
GPTX87	26/09/2013	Call	3.100	0.805	0.805	0.000		0	0.870
GPTXD8	26/09/2013	Call	3.110	0.755	0.755	0.000		0	0.825
GPTXH7	26/09/2013	Call	3.200	0.705	0.705	0.000		0	0.775
GPTXF8	26/09/2013	Call	3.210	0.660	0.660	0.000		0	0.725
GPTXN7	26/09/2013	Call	3.300	0.610	0.610	0.000		0	0.680
GPTXI8	26/09/2013	Call	3.310	0.565	0.565	0.000		0	0.630
GPTXT7	26/09/2013	Call	3.400	0.515	0.515	0.000		0	0.585
GPTD58	26/09/2013	Call	3.500	0.425	0.425	0.000		300	0.490
GPTXJ8	26/09/2013	Call	3.510	0.390	0.390	0.000		0	0.450
GPTK78	26/09/2013	Call	3.600	0.345	0.345	0.000		526	0.405
GPTXM8	26/09/2013	Call	3.610	0.315	0.315	0.000		0	0.370
GPTS88	26/09/2013	Call	3.700	0.270	0.270	0.000		30	0.325
GPTXN8	26/09/2013	Call	3.710	0.245	0.245	0.000		0	0.290
GPTK58	26/09/2013	Call	3.800	0.250	0.250	0.000		0	0.255
GPTXQ8	26/09/2013	Call	3.810	0.220	0.220	0.000		0	0.230
GPTSA8	26/09/2013	Call	3.900	0.190	0.190	0.000		0	0.195
GPTXR8	26/09/2013	Call	3.910	0.150	0.150	0.000		0	0.155
GPTK38	26/09/2013	Call	4.000	0.140	0.140	0.000		0	0.145
GPTXU8	26/09/2013	Call	4.010	0.115	0.115	0.000		0	0.120
GPTS68	26/09/2013	Call	4.100	0.070	0.110	0.000		0	0.105
GPTLU8	26/09/2013	Call	4.200	0.000	0.000	0.000		0	0.075
GPTSY8	26/09/2013	Call	4.300	0.045	0.045	0.000		0	0.050
GPTQ58	26/09/2013	Call	4.400	0.030	0.030	0.000		0	0.035
GPTYT8	26/09/2013	Call	4.500	0.020	0.020	0.000		0	0.020
GPTZB8	26/09/2013	Call	4.600	0.015	0.015	0.000		0	0.015
GPTCI9	26/09/2013	Call	4.700	0.009	0.009	0.000		0	0.008
GPTE69	26/09/2013	Call	4.800	0.006	0.006	0.000		0	0.005
GPTG19	26/09/2013	Call	4.900	0.004	0.004	0.000		0	0.003
GPTFR9	24/10/2013	Call	0.010	3.870	3.870	0.000		0	3.935
GPTIH9	24/10/2013	Call	3.300	0.615	0.615	0.000
GPTEJ9	24/10/2013	Call	3.400	0.520	0.520	0.000		0	0.580
GPTF49	24/10/2013	Call	3.500	0.435	0.435	0.000		0	0.490
GPTEF9	24/10/2013	Call	3.600	0.355	0.355	0.000		0	0.410
GPTF29	24/10/2013	Call	3.700	0.285	0.285	0.000		0	0.325
GPTET9	24/10/2013	Call	3.800	0.250	0.250	0.000		0	0.255
GPTEX9	24/10/2013	Call	3.900	0.190	0.190	0.000		0	0.200
GPTEP9	24/10/2013	Call	4.000	0.125	0.125	0.000		0	0.130
GPTEZ9	24/10/2013	Call	4.100	0.085	0.085	0.000		2,000	0.090
GPTEL9	24/10/2013	Call	4.200	0.065	0.065	0.000		0	0.065
GPTEV9	24/10/2013	Call	4.300	0.045	0.045	0.000		0	0.050
GPTEN9	24/10/2013	Call	4.400	0.030	0.030	0.000		0	0.035
GPTF69	24/10/2013	Call	4.500	0.020	0.020	0.000		0	0.020
GPTEH9	24/10/2013	Call	4.600	0.015	0.015	0.000		0	0.020
GPTF89	24/10/2013	Call	4.700	0.008	0.008	0.000		0	0.010
GPTER9	24/10/2013	Call	4.800	0.005	0.005	0.000		0	0.008
GPTG39	24/10/2013	Call	4.900	0.003	0.003	0.000		0	0.005
GPTQR7	19/12/2013	Call	0.010	3.885	3.885	0.000		0	3.955
GPTKD8	19/12/2013	Call	2.400	1.500	1.500	0.000		0	1.565
GPTWR7	19/12/2013	Call	2.500	1.400	1.400	0.000		0	1.465
GPTWD7	19/12/2013	Call	2.600	1.300	1.300	0.000		0	1.370
GPTVU7	19/12/2013	Call	2.700	1.200	1.200	0.000		0	1.275
GPTQC7	19/12/2013	Call	2.750	1.155	1.155	0.000		0	1.225
GPTUY7	19/12/2013	Call	2.800	1.105	1.105	0.000		0	1.170
GPTUI7	19/12/2013	Call	2.900	1.005	1.005	0.000		0	1.070
GPTQG7	19/12/2013	Call	3.000	0.905	0.905	0.000		0	0.975
GPTXV8	19/12/2013	Call	3.010	0.875	0.875	0.000		0	0.940
GPTTM7	19/12/2013	Call	3.100	0.805	0.805	0.000		0	0.870
GPTXZ8	19/12/2013	Call	3.110	0.780	0.780	0.000		0	0.840
GPTTQ7	19/12/2013	Call	3.200	0.710	0.710	0.000		0	0.775
GPTY18	19/12/2013	Call	3.210	0.685	0.685	0.000		0	0.740
GPTQI7	19/12/2013	Call	3.250	0.660	0.660	0.000		0	0.725
GPTTO7	19/12/2013	Call	3.300	0.615	0.615	0.000		0	0.680
GPTY48	19/12/2013	Call	3.310	0.590	0.590	0.000		0	0.645
GPTTS7	19/12/2013	Call	3.400	0.525	0.525	0.000		0	0.580
GPTQA7	19/12/2013	Call	3.500	0.440	0.440	0.000		30	0.500
GPTY58	19/12/2013	Call	3.510	0.420	0.420	0.000		0	0.450
GPTKJ8	19/12/2013	Call	3.600	0.365	0.365	0.000		30	0.420
GPTY88	19/12/2013	Call	3.610	0.340	0.340	0.000		0	0.375
GPTVD8	19/12/2013	Call	3.700	0.295	0.295	0.000		0	0.350
GPTY98	19/12/2013	Call	3.710	0.275	0.275	0.000		0	0.305
GPTQE7	19/12/2013	Call	3.750	0.265	0.265	0.000		88	0.315
GPTKF8	19/12/2013	Call	3.800	0.275	0.275	0.000		30	0.285
GPTYC8	19/12/2013	Call	3.810	0.235	0.235	0.000		110	0.240
GPTVH8	19/12/2013	Call	3.900	0.220	0.220	0.000		60	0.225
GPTYD8	19/12/2013	Call	3.910	0.175	0.175	0.000		0	0.180
GPTKH8	19/12/2013	Call	4.000	0.170	0.170	0.000		180	0.175
GPTYG8	19/12/2013	Call	4.010	0.140	0.140	0.000		0	0.145
GPTVF8	19/12/2013	Call	4.100	0.135	0.135	0.000		460	0.135
GPTBW9	19/12/2013	Call	4.110	0.095	0.095	0.000		0	0.110
GPTLX8	19/12/2013	Call	4.200	0.075	0.075	0.000		292	0.105
GPTBZ9	19/12/2013	Call	4.210	0.070	0.070	0.000		110	0.070
GPTVB8	19/12/2013	Call	4.300	0.055	0.055	0.000		270	0.075
GPTQ78	19/12/2013	Call	4.400	0.040	0.040	0.000		300	0.055
GPTYV8	19/12/2013	Call	4.500	0.025	0.025	0.000		150	0.040
GPTZD8	19/12/2013	Call	4.600	0.020	0.020	0.000		60	0.030
GPTCK9	19/12/2013	Call	4.700	0.010	0.010	0.000		0	0.020
GPTE89	19/12/2013	Call	4.800	0.008	0.008	0.000		0	0.015
GPTG59	19/12/2013	Call	4.900	0.005	0.005	0.000		0	0.010
GPTEZ8	27/03/2014	Call	0.010	3.810	3.810	0.000		0	3.875
GPTKP8	27/03/2014	Call	2.400	1.500	1.500	0.000		0	1.565
GPTKV8	27/03/2014	Call	2.600	1.300	1.300	0.000		0	1.365
GPTKR8	27/03/2014	Call	2.800	1.100	1.100	0.000		0	1.170
GPTF18	27/03/2014	Call	2.900	1.005	1.005	0.000		0	1.070
GPTER8	27/03/2014	Call	3.000	0.905	0.905	0.000		0	0.975
GPTGK9	27/03/2014	Call	3.010	0.830	0.830	0.000		0	0.880
GPTEX8	27/03/2014	Call	3.100	0.805	0.805	0.000		0	0.870
GPTET8	27/03/2014	Call	3.200	0.710	0.710	0.000		0	0.780
GPTEV8	27/03/2014	Call	3.300	0.620	0.620	0.000		0	0.680
GPTGL9	27/03/2014	Call	3.310	0.580	0.580	0.000		0	0.625
GPTEP8	27/03/2014	Call	3.400	0.535	0.535	0.000		0	0.585
GPTFP8	27/03/2014	Call	3.500	0.450	0.450	0.000		0	0.515
GPTGO9	27/03/2014	Call	3.510	0.430	0.430	0.000		0	0.465
GPTKT8	27/03/2014	Call	3.600	0.380	0.380	0.000		0	0.440
GPTGP9	27/03/2014	Call	3.610	0.365	0.365	0.000		0	0.395
GPTCO9	27/03/2014	Call	3.700	0.315	0.315	0.000		0	0.370
GPTGS9	27/03/2014	Call	3.710	0.305	0.305	0.000		0	0.330
GPTKL8	27/03/2014	Call	3.800	0.300	0.300	0.000		160	0.305
GPTCQ9	27/03/2014	Call	3.900	0.245	0.245	0.000		0	0.250
GPTGT9	27/03/2014	Call	3.910	0.200	0.200	0.000		0	0.205
GPTKN8	27/03/2014	Call	4.000	0.200	0.200	0.000		1,000	0.205
GPTGW9	27/03/2014	Call	4.010	0.175	0.175	0.000		0	0.180
GPTCU9	27/03/2014	Call	4.100	0.130	0.130	0.000		30	0.160
GPTGX9	27/03/2014	Call	4.110	0.130	0.130	0.000		0	0.140
GPTLZ8	27/03/2014	Call	4.200	0.100	0.100	0.000		30	0.125
GPTI19	27/03/2014	Call	4.210	0.090	0.090	0.000		0	0.095
GPTCS9	27/03/2014	Call	4.300	0.080	0.080	0.000		30	0.095
GPTI29	27/03/2014	Call	4.310	0.080	0.080	0.000		0	0.085
GPTQ98	27/03/2014	Call	4.400	0.060	0.060	0.000		30	0.075
GPTI59	27/03/2014	Call	4.410	0.065	0.065	0.000		110	0.065
GPTDP9	27/03/2014	Call	4.500	0.045	0.045	0.000		30	0.055
GPTW28	27/03/2014	Call	4.600	0.035	0.035	0.000		30	0.040
GPTI69	27/03/2014	Call	4.610	0.045	0.045	0.000		0	0.045
GPTDT9	27/03/2014	Call	4.700	0.025	0.025	0.000		0	0.030
GPTBJ9	27/03/2014	Call	4.800	0.020	0.020	0.000		0	0.025
GPTI99	27/03/2014	Call	4.810	0.025	0.025	0.000		0	0.025
GPTG79	27/03/2014	Call	4.900	0.015	0.015	0.000		0	0.025
GPTIF9	27/03/2014	Call	5.010	0.015	0.015	0.000		0	0.015
GPTU57	26/06/2014	Call	0.010	3.835	3.835	0.000		0	3.900
GPTL48	26/06/2014	Call	2.400	1.500	1.500	0.000		0	1.565
GPTWT7	26/06/2014	Call	2.500	1.400	1.400	0.000		0	1.465
GPTWF7	26/06/2014	Call	2.600	1.300	1.300	0.000		0	1.365
GPTVW7	26/06/2014	Call	2.700	1.200	1.200	0.000		0	1.265
GPTV17	26/06/2014	Call	2.800	1.100	1.100	0.000		0	1.165
GPTUK7	26/06/2014	Call	2.900	1.005	1.005	0.000		0	1.070
GPTU17	26/06/2014	Call	3.000	0.905	0.905	0.000		0	0.970
GPTTU7	26/06/2014	Call	3.100	0.805	0.805	0.000		0	0.870
GPTU37	26/06/2014	Call	3.200	0.710	0.710	0.000		0	0.770
GPTTW7	26/06/2014	Call	3.300	0.615	0.615	0.000		0	0.675
GPTTY7	26/06/2014	Call	3.400	0.530	0.530	0.000		0	0.585
GPTD78	26/06/2014	Call	3.500	0.450	0.450	0.000		0	0.505
GPTL28	26/06/2014	Call	3.600	0.375	0.375	0.000		0	0.425
GPTKZ8	26/06/2014	Call	3.800	0.255	0.255	0.000		0	0.295
GPTKX8	26/06/2014	Call	4.000	0.165	0.165	0.000		0	0.195
GPTM28	26/06/2014	Call	4.200	0.100	0.100	0.000		0	0.125
GPTQB8	26/06/2014	Call	4.400	0.060	0.060	0.000		0	0.075
GPTW48	26/06/2014	Call	4.600	0.035	0.035	0.000		0	0.045
GPTBL9	26/06/2014	Call	4.800	0.020	0.020	0.000		0	0.025
GPTFF9	26/06/2014	Call	5.000	0.010	0.010	0.000		0	0.015
GPTRW8	25/09/2014	Call	0.010	3.750	3.750	0.000		0	3.820
GPTSE8	25/09/2014	Call	2.600	1.300	1.300	0.000		0	1.365
GPTSI8	25/09/2014	Call	2.800	1.100	1.100	0.000		0	1.165
GPTSC8	25/09/2014	Call	3.000	0.905	0.905	0.000		0	0.970
GPTSM8	25/09/2014	Call	3.200	0.710	0.710	0.000		0	0.775
GPTSK8	25/09/2014	Call	3.400	0.535	0.535	0.000		0	0.595
GPTSG8	25/09/2014	Call	3.600	0.390	0.390	0.000		0	0.440
GPTSS8	25/09/2014	Call	3.800	0.275	0.275	0.000		0	0.315
GPTSQ8	25/09/2014	Call	4.000	0.185	0.185	0.000		0	0.220
GPTSO8	25/09/2014	Call	4.200	0.120	0.120	0.000		0	0.145
GPTSV8	25/09/2014	Call	4.400	0.075	0.075	0.000		0	0.090
GPTW68	25/09/2014	Call	4.600	0.045	0.045	0.000		0	0.060
GPTBO9	25/09/2014	Call	4.800	0.025	0.025	0.000		0	0.035
GPTFH9	25/09/2014	Call	5.000	0.015	0.015	0.000		0	0.020
GPTY77	18/12/2014	Call	0.010	3.775	3.775	0.000		0	3.845
GPTL68	18/12/2014	Call	2.400	1.500	1.500	0.000		0	1.565
GPTL88	18/12/2014	Call	2.600	1.305	1.305	0.000		0	1.370
GPTYP7	18/12/2014	Call	2.800	1.120	1.120	0.000		0	1.185
GPTY87	18/12/2014	Call	2.900	1.035	1.035	0.000		0	1.095
GPTXV7	18/12/2014	Call	3.000	0.955	0.955	0.000		0	1.015
GPTXY7	18/12/2014	Call	3.100	0.880	0.880	0.000		0	0.935
GPTY37	18/12/2014	Call	3.200	0.805	0.805	0.000		0	0.860
GPTY17	18/12/2014	Call	3.300	0.740	0.740	0.000		0	0.790
GPTY57	18/12/2014	Call	3.400	0.680	0.680	0.000		0	0.730
GPTD98	18/12/2014	Call	3.500	0.620	0.620	0.000		0	0.670
GPTLA8	18/12/2014	Call	3.600	0.570	0.570	0.000		0	0.610
GPTLE8	18/12/2014	Call	3.800	0.475	0.475	0.000		0	0.510
GPTLC8	18/12/2014	Call	4.000	0.390	0.390	0.000		0	0.425
GPTM48	18/12/2014	Call	4.200	0.320	0.320	0.000		0	0.350
GPTQD8	18/12/2014	Call	4.400	0.260	0.260	0.000		0	0.290
GPTW88	18/12/2014	Call	4.600	0.215	0.215	0.000		0	0.240
GPTBQ9	18/12/2014	Call	4.800	0.175	0.175	0.000		0	0.195
GPTFJ9	18/12/2014	Call	5.000	0.140	0.140	0.000		0	0.160
GPTD59	26/03/2015	Call	3.000	0.905	0.905	0.000		0	0.970
GPTCY9	26/03/2015	Call	3.200	0.710	0.710	0.000		0	0.775
GPTCW9	26/03/2015	Call	3.400	0.535	0.535	0.000		0	0.595
GPTD19	26/03/2015	Call	3.600	0.395	0.395	0.000		0	0.445
GPTD39	26/03/2015	Call	3.800	0.280	0.280	0.000		0	0.325
GPTD79	26/03/2015	Call	4.000	0.195	0.195	0.000		0	0.230
GPTDL9	26/03/2015	Call	4.200	0.135	0.135	0.000		0	0.160
GPTDN9	26/03/2015	Call	4.400	0.090	0.090	0.000		0	0.110
GPTD99	26/03/2015	Call	4.600	0.060	0.060	0.000		0	0.070
GPTDR9	26/03/2015	Call	4.800	0.040	0.040	0.000		0	0.045
GPTFL9	26/03/2015	Call	5.000	0.025	0.025	0.000		0	0.030
GPTMS8	25/06/2015	Call	0.010	3.715	3.715	0.000		0	3.785
GPTMC8	25/06/2015	Call	2.400	1.500	1.500	0.000		0	1.565
GPTMQ8	25/06/2015	Call	2.600	1.300	1.300	0.000		0	1.365
GPTMO8	25/06/2015	Call	2.800	1.105	1.105	0.000		0	1.170
GPTMK8	25/06/2015	Call	3.000	0.905	0.905	0.000		0	0.970
GPTMA8	25/06/2015	Call	3.200	0.705	0.705	0.000		0	0.770
GPTME8	25/06/2015	Call	3.400	0.525	0.525	0.000		0	0.585
GPTMG8	25/06/2015	Call	3.600	0.370	0.370	0.000		0	0.425
GPTMI8	25/06/2015	Call	3.800	0.255	0.255	0.000		0	0.295
GPTMM8	25/06/2015	Call	4.000	0.170	0.170	0.000		0	0.200
GPTMT8	25/06/2015	Call	4.200	0.110	0.110	0.000		0	0.135
GPTQF8	25/06/2015	Call	4.400	0.070	0.070	0.000		0	0.090
GPTWA8	25/06/2015	Call	4.600	0.045	0.045	0.000		0	0.055
GPTBS9	25/06/2015	Call	4.800	0.025	0.025	0.000		0	0.035
GPTFN9	25/06/2015	Call	5.000	0.015	0.015	0.000		0	0.020
GPTVZ8	17/12/2015	Call	2.800	1.100	1.100	0.000		0	1.170
GPTVT8	17/12/2015	Call	3.000	0.905	0.905	0.000		0	0.970
GPTVJ8	17/12/2015	Call	3.200	0.725	0.725	0.000		0	0.785
GPTVL8	17/12/2015	Call	3.400	0.575	0.575	0.000		0	0.625
GPTVX8	17/12/2015	Call	3.600	0.450	0.450	0.000		0	0.495
GPTVR8	17/12/2015	Call	3.800	0.345	0.345	0.000		0	0.385
GPTVV8	17/12/2015	Call	4.000	0.270	0.270	0.000		0	0.300
GPTVP8	17/12/2015	Call	4.200	0.205	0.205	0.000		0	0.230
GPTVN8	17/12/2015	Call	4.400	0.155	0.155	0.000		0	0.180
GPTWC8	17/12/2015	Call	4.600	0.120	0.120	0.000		0	0.135
GPTBU9	17/12/2015	Call	4.800	0.090	0.090	0.000		0	0.100
GPTFP9	17/12/2015	Call	5.000	0.065	0.065	0.000		0	0.080
GPTUE8	30/05/2013	Put	2.800	0.000	0.000	0.000		0	0.000
GPTUO8	30/05/2013	Put	2.900	0.000	0.000	0.000		0	0.000
GPTU28	30/05/2013	Put	3.000	0.000	0.000	0.000		0	0.000
GPTUK8	30/05/2013	Put	3.100	0.000	0.000	0.000		0	0.000
GPTU68	30/05/2013	Put	3.200	0.000	0.000	0.000		235	0.000
GPTUU8	30/05/2013	Put	3.300	0.000	0.000	0.000		0	0.000
GPTUG8	30/05/2013	Put	3.400	0.000	0.000	0.000		0	0.000
GPTUS8	30/05/2013	Put	3.500	0.000	0.000	0.000		100	0.000
GPTUC8	30/05/2013	Put	3.600	0.000	0.007	0.000		300	0.000
GPTUQ8	30/05/2013	Put	3.700	0.002	0.010	0.000		200	0.003
GPTUA8	30/05/2013	Put	3.800	0.010	0.025	0.000		570	0.015
GPTUI8	30/05/2013	Put	3.900	0.040	0.055	0.000		1,551	0.030
GPTU48	30/05/2013	Put	4.000	0.100	0.120	0.000		488	0.080
GPTUM8	30/05/2013	Put	4.100	0.190	0.210	0.210	151	2,570	0.155
GPTU88	30/05/2013	Put	4.200	0.255	0.325	0.000		1,000	0.250
GPTUX8	30/05/2013	Put	4.300	0.355	0.435	0.000		0	0.350
GPTV88	30/05/2013	Put	4.400	0.515	0.515	0.000		0	0.450
GPTYO8	30/05/2013	Put	4.500	0.615	0.615	0.000		0	0.550
GPTZ68	30/05/2013	Put	4.600	0.715	0.715	0.000		0	0.650
GPTC69	30/05/2013	Put	4.700	0.815	0.815	0.000		0	0.750
GPTDY9	30/05/2013	Put	4.800	0.915	0.915	0.000		0	0.850
GPTFT9	30/05/2013	Put	4.900	1.015	1.015	0.000		0	0.950
GPTJV8	27/06/2013	Put	2.400	0.000	0.000	0.000		0	0.000
GPTWQ7	27/06/2013	Put	2.500	0.000	0.000	0.000		0	0.000
GPTWC7	27/06/2013	Put	2.600	0.000	0.000	0.000		0	0.000
GPTVT7	27/06/2013	Put	2.700	0.000	0.000	0.000		0	0.000
GPTQ77	27/06/2013	Put	2.750	0.000	0.000	0.000		0	0.000
GPTUX7	27/06/2013	Put	2.800	0.000	0.000	0.000		0	0.000
GPTUH7	27/06/2013	Put	2.900	0.000	0.000	0.000		0	0.000
GPTQ57	27/06/2013	Put	3.000	0.000	0.000	0.000		0	0.000
GPTTL7	27/06/2013	Put	3.100	0.000	0.000	0.000		0	0.000
GPTTF7	27/06/2013	Put	3.200	0.000	0.000	0.000		0	0.000
GPTQ97	27/06/2013	Put	3.250	0.000	0.000	0.000		0	0.000
GPTTJ7	27/06/2013	Put	3.300	0.000	0.000	0.000		0	0.000
GPTTH7	27/06/2013	Put	3.400	0.002	0.002	0.000		120	0.002
GPTQ17	27/06/2013	Put	3.500	0.006	0.006	0.000		30	0.005
GPTJX8	27/06/2013	Put	3.600	0.015	0.015	0.000		250	0.010
GPTM78	27/06/2013	Put	3.700	0.010	0.050	0.000		232	0.025
GPTQ37	27/06/2013	Put	3.750	0.035	0.050	0.000		120	0.035
GPTK28	27/06/2013	Put	3.800	0.045	0.065	0.000		0	0.045
GPTM98	27/06/2013	Put	3.900	0.085	0.100	0.100	125	659	0.065
GPTJZ8	27/06/2013	Put	4.000	0.130	0.170	0.000		3,438	0.115
GPTN98	27/06/2013	Put	4.100	0.195	0.240	0.000		5,200	0.185
GPTLT8	27/06/2013	Put	4.200	0.260	0.340	0.000		320	0.265
GPTQU8	27/06/2013	Put	4.300	0.355	0.435	0.000		0	0.355
GPTVA8	27/06/2013	Put	4.400	0.515	0.515	0.000		0	0.450
GPTYQ8	27/06/2013	Put	4.500	0.615	0.615	0.000		0	0.550
GPTZ88	27/06/2013	Put	4.600	0.715	0.715	0.000		0	0.650
GPTC89	27/06/2013	Put	4.700	0.815	0.815	0.000		0	0.750
GPTE19	27/06/2013	Put	4.800	0.915	0.915	0.000		0	0.850
GPTFV9	27/06/2013	Put	4.900	1.015	1.015	0.000		0	0.950
GPTX68	25/07/2013	Put	3.000	0.000	0.000	0.000		0	0.000
GPTWF8	25/07/2013	Put	3.100	0.000	0.000	0.000		0	0.000
GPTX88	25/07/2013	Put	3.200	0.001	0.001	0.000		0	0.000
GPTWR8	25/07/2013	Put	3.300	0.003	0.003	0.000		0	0.001
GPTWX8	25/07/2013	Put	3.400	0.007	0.007	0.000		0	0.004
GPTWJ8	25/07/2013	Put	3.500	0.015	0.015	0.000		0	0.009
GPTX28	25/07/2013	Put	3.600	0.030	0.030	0.000		0	0.020
GPTWP8	25/07/2013	Put	3.700	0.040	0.055	0.000		300	0.035
GPTX48	25/07/2013	Put	3.800	0.065	0.085	0.000		0	0.060
GPTWN8	25/07/2013	Put	3.900	0.105	0.125	0.000		0	0.095
GPTWV8	25/07/2013	Put	4.000	0.145	0.190	0.000		49	0.145
GPTWL8	25/07/2013	Put	4.100	0.210	0.255	0.000		0	0.200
GPTWZ8	25/07/2013	Put	4.200	0.270	0.350	0.000		0	0.270
GPTWH8	25/07/2013	Put	4.300	0.350	0.450	0.000		0	0.350
GPTWT8	25/07/2013	Put	4.400	0.515	0.515	0.000		0	0.450
GPTYS8	25/07/2013	Put	4.500	0.615	0.615	0.000		0	0.550
GPTZA8	25/07/2013	Put	4.600	0.715	0.715	0.000		0	0.650
GPTCF9	25/07/2013	Put	4.700	0.815	0.815	0.000		0	0.750
GPTE39	25/07/2013	Put	4.800	0.915	0.915	0.000		0	0.850
GPTFX9	25/07/2013	Put	4.900	1.015	1.015	0.000		0	0.950
GPTCN9	29/08/2013	Put	3.000	0.001	0.001	0.000		0	0.001
GPTBI9	29/08/2013	Put	3.100	0.002	0.002	0.000		0	0.001
GPTB69	29/08/2013	Put	3.200	0.004	0.004	0.000		0	0.003
GPTZO8	29/08/2013	Put	3.300	0.009	0.009	0.000		0	0.007
GPTB29	29/08/2013	Put	3.400	0.015	0.015	0.000		0	0.015
GPTZK8	29/08/2013	Put	3.500	0.030	0.030	0.000		0	0.025
GPTB89	29/08/2013	Put	3.600	0.050	0.050	0.000		0	0.045
GPTZI8	29/08/2013	Put	3.700	0.080	0.080	0.000		30	0.070
GPTZY8	29/08/2013	Put	3.800	0.110	0.110	0.000		30	0.105
GPTZS8	29/08/2013	Put	3.900	0.155	0.155	0.000		30	0.150
GPTZW8	29/08/2013	Put	4.000	0.210	0.210	0.000		0	0.205
GPTZG8	29/08/2013	Put	4.100	0.275	0.275	0.000		60	0.270
GPTB49	29/08/2013	Put	4.200	0.370	0.370	0.000		30	0.340
GPTZQ8	29/08/2013	Put	4.300	0.455	0.455	0.000		0	0.420
GPTBF9	29/08/2013	Put	4.400	0.550	0.550	0.000		0	0.505
GPTZU8	29/08/2013	Put	4.500	0.640	0.640	0.000		0	0.590
GPTZM8	29/08/2013	Put	4.600	0.740	0.740	0.000		0	0.685
GPTCH9	29/08/2013	Put	4.700	0.835	0.835	0.000		0	0.780
GPTE59	29/08/2013	Put	4.800	0.935	0.935	0.000		0	0.880
GPTFZ9	29/08/2013	Put	4.900	1.035	1.035	0.000		0	0.980
GPTKA8	26/09/2013	Put	2.400	0.000	0.000	0.000		0	0.000
GPTKC8	26/09/2013	Put	2.600	0.000	0.000	0.000		0	0.000
GPTS58	26/09/2013	Put	2.700	0.000	0.000	0.000		0	0.001
GPTXD7	26/09/2013	Put	2.800	0.000	0.000	0.000		0	0.001
GPTXB7	26/09/2013	Put	2.900	0.001	0.001	0.000		0	0.002
GPTXG7	26/09/2013	Put	3.000	0.002	0.002	0.000		0	0.004
GPTXB8	26/09/2013	Put	3.010	0.002	0.002	0.000		0	0.001
GPTX97	26/09/2013	Put	3.100	0.004	0.004	0.000		0	0.008
GPTXC8	26/09/2013	Put	3.110	0.005	0.005	0.000		0	0.003
GPTXI7	26/09/2013	Put	3.200	0.009	0.009	0.000		0	0.015
GPTXG8	26/09/2013	Put	3.210	0.009	0.009	0.000		0	0.006
GPTXO7	26/09/2013	Put	3.300	0.015	0.015	0.000		0	0.020
GPTXH8	26/09/2013	Put	3.310	0.015	0.015	0.000		0	0.020
GPTXU7	26/09/2013	Put	3.400	0.030	0.030	0.000		0	0.025
GPTD68	26/09/2013	Put	3.500	0.045	0.045	0.000		76	0.040
GPTXK8	26/09/2013	Put	3.510	0.045	0.045	0.000		0	0.035
GPTK88	26/09/2013	Put	3.600	0.070	0.070	0.000		0	0.060
GPTXL8	26/09/2013	Put	3.610	0.070	0.070	0.000		0	0.050
GPTS98	26/09/2013	Put	3.700	0.000	0.000	0.000		0	0.085
GPTXO8	26/09/2013	Put	3.710	0.100	0.100	0.000		0	0.075
GPTK68	26/09/2013	Put	3.800	0.110	0.155	0.000		0	0.120
GPTXP8	26/09/2013	Put	3.810	0.105	0.105	0.000		0	0.105
GPTSB8	26/09/2013	Put	3.900	0.165	0.165	0.000		0	0.160
GPTXS8	26/09/2013	Put	3.910	0.145	0.145	0.000		0	0.140
GPTK48	26/09/2013	Put	4.000	0.220	0.220	0.000		0	0.215
GPTXT8	26/09/2013	Put	4.010	0.205	0.205	0.000		0	0.200
GPTS78	26/09/2013	Put	4.100	0.285	0.285	0.000		0	0.280
GPTLW8	26/09/2013	Put	4.200	0.390	0.390	0.000		0	0.350
GPTSZ8	26/09/2013	Put	4.300	0.470	0.470	0.000		0	0.430
GPTQ68	26/09/2013	Put	4.400	0.560	0.560	0.000		0	0.510
GPTYU8	26/09/2013	Put	4.500	0.650	0.650	0.000		0	0.600
GPTZC8	26/09/2013	Put	4.600	0.745	0.745	0.000		0	0.690
GPTCJ9	26/09/2013	Put	4.700	0.840	0.840	0.000		0	0.785
GPTE79	26/09/2013	Put	4.800	0.935	0.935	0.000		0	0.880
GPTG29	26/09/2013	Put	4.900	1.035	1.035	0.000		0	0.980
GPTII9	24/10/2013	Put	3.300	0.020	0.020	0.000
GPTEK9	24/10/2013	Put	3.400	0.035	0.035	0.000		0	0.025
GPTF59	24/10/2013	Put	3.500	0.050	0.050	0.000		0	0.045
GPTEG9	24/10/2013	Put	3.600	0.080	0.080	0.000		0	0.050
GPTF39	24/10/2013	Put	3.700	0.110	0.110	0.000		0	0.075
GPTEU9	24/10/2013	Put	3.800	0.115	0.115	0.000		0	0.115
GPTEY9	24/10/2013	Put	3.900	0.150	0.150	0.000		0	0.145
GPTEQ9	24/10/2013	Put	4.000	0.200	0.200	0.000		0	0.195
GPTF19	24/10/2013	Put	4.100	0.265	0.265	0.000		0	0.255
GPTEM9	24/10/2013	Put	4.200	0.400	0.400	0.000		0	0.325
GPTEW9	24/10/2013	Put	4.300	0.480	0.480	0.000		0	0.415
GPTEO9	24/10/2013	Put	4.400	0.565	0.565	0.000		0	0.505
GPTF79	24/10/2013	Put	4.500	0.655	0.655	0.000		0	0.585
GPTEI9	24/10/2013	Put	4.600	0.750	0.750	0.000		0	0.680
GPTF99	24/10/2013	Put	4.700	0.845	0.845	0.000		0	0.785
GPTES9	24/10/2013	Put	4.800	0.940	0.940	0.000		0	0.880
GPTG49	24/10/2013	Put	4.900	1.040	1.040	0.000		0	0.980
GPTKE8	19/12/2013	Put	2.400	0.000	0.000	0.000		0	0.000
GPTWS7	19/12/2013	Put	2.500	0.000	0.000	0.000		0	0.000
GPTWE7	19/12/2013	Put	2.600	0.001	0.001	0.000		0	0.000
GPTVV7	19/12/2013	Put	2.700	0.001	0.001	0.000		0	0.001
GPTQD7	19/12/2013	Put	2.750	0.002	0.002	0.000		0	0.002
GPTUZ7	19/12/2013	Put	2.800	0.003	0.003	0.000		0	0.002
GPTUJ7	19/12/2013	Put	2.900	0.005	0.005	0.000		0	0.004
GPTQH7	19/12/2013	Put	3.000	0.010	0.010	0.000		0	0.008
GPTXW8	19/12/2013	Put	3.010	0.010	0.010	0.000		0	0.008
GPTTN7	19/12/2013	Put	3.100	0.015	0.015	0.000		0	0.015
GPTXY8	19/12/2013	Put	3.110	0.015	0.015	0.000		0	0.015
GPTTR7	19/12/2013	Put	3.200	0.025	0.025	0.000		0	0.020
GPTY28	19/12/2013	Put	3.210	0.025	0.025	0.000		150	0.035
GPTQJ7	19/12/2013	Put	3.250	0.030	0.030	0.000		0	0.025
GPTTP7	19/12/2013	Put	3.300	0.040	0.040	0.000		60	0.035
GPTY38	19/12/2013	Put	3.310	0.040	0.040	0.000		0	0.035
GPTTT7	19/12/2013	Put	3.400	0.060	0.060	0.000		0	0.045
GPTQB7	19/12/2013	Put	3.500	0.080	0.080	0.000		30	0.065
GPTY68	19/12/2013	Put	3.510	0.080	0.080	0.000		50	0.070
GPTKK8	19/12/2013	Put	3.600	0.110	0.110	0.000		60	0.090
GPTY78	19/12/2013	Put	3.610	0.110	0.110	0.000		150	0.090
GPTVE8	19/12/2013	Put	3.700	0.150	0.150	0.000		30	0.125
GPTYA8	19/12/2013	Put	3.710	0.145	0.145	0.000		0	0.120
GPTQF7	19/12/2013	Put	3.750	0.170	0.170	0.000		60	0.145
GPTKG8	19/12/2013	Put	3.800	0.175	0.175	0.000		30	0.170
GPTYB8	19/12/2013	Put	3.810	0.150	0.150	0.000		0	0.150
GPTVI8	19/12/2013	Put	3.900	0.220	0.220	0.000		120	0.220
GPTYE8	19/12/2013	Put	3.910	0.185	0.185	0.000		0	0.180
GPTKI8	19/12/2013	Put	4.000	0.280	0.280	0.000		60	0.275
GPTYF8	19/12/2013	Put	4.010	0.255	0.255	0.000		0	0.250
GPTVG8	19/12/2013	Put	4.100	0.360	0.360	0.000		30	0.335
GPTBX9	19/12/2013	Put	4.110	0.365	0.365	0.000		0	0.310
GPTLY8	19/12/2013	Put	4.200	0.430	0.430	0.000		0	0.405
GPTBY9	19/12/2013	Put	4.210	0.430	0.430	0.000		0	0.365
GPTVC8	19/12/2013	Put	4.300	0.505	0.505	0.000		0	0.475
GPTQ88	19/12/2013	Put	4.400	0.585	0.585	0.000		0	0.555
GPTYW8	19/12/2013	Put	4.500	0.670	0.670	0.000		0	0.635
GPTZE8	19/12/2013	Put	4.600	0.760	0.760	0.000		0	0.720
GPTCL9	19/12/2013	Put	4.700	0.850	0.850	0.000		0	0.810
GPTE99	19/12/2013	Put	4.800	0.945	0.945	0.000		0	0.900
GPTG69	19/12/2013	Put	4.900	1.040	1.040	0.000		0	1.000
GPTKQ8	27/03/2014	Put	2.400	0.000	0.000	0.000		0	0.002
GPTKW8	27/03/2014	Put	2.600	0.002	0.002	0.000		0	0.007
GPTKS8	27/03/2014	Put	2.800	0.007	0.007	0.000		0	0.020
GPTF28	27/03/2014	Put	2.900	0.010	0.010	0.000		0	0.025
GPTES8	27/03/2014	Put	3.000	0.020	0.020	0.000		0	0.035
GPTG99	27/03/2014	Put	3.010	0.045	0.045	0.000		0	0.035
GPTEY8	27/03/2014	Put	3.100	0.030	0.030	0.000		0	0.035
GPTEU8	27/03/2014	Put	3.200	0.045	0.045	0.000		0	0.050
GPTEW8	27/03/2014	Put	3.300	0.060	0.060	0.000		0	0.070
GPTGM9	27/03/2014	Put	3.310	0.085	0.085	0.000		0	0.065
GPTEQ8	27/03/2014	Put	3.400	0.085	0.085	0.000		700	0.085
GPTFQ8	27/03/2014	Put	3.500	0.115	0.115	0.000		0	0.110
GPTGN9	27/03/2014	Put	3.510	0.140	0.140	0.000		0	0.110
GPTKU8	27/03/2014	Put	3.600	0.150	0.150	0.000		0	0.140
GPTGQ9	27/03/2014	Put	3.610	0.170	0.170	0.000		0	0.135
GPTCP9	27/03/2014	Put	3.700	0.195	0.195	0.000		0	0.180
GPTGR9	27/03/2014	Put	3.710	0.200	0.200	0.000		200	0.165
GPTKM8	27/03/2014	Put	3.800	0.210	0.210	0.000		0	0.205
GPTCR9	27/03/2014	Put	3.900	0.255	0.255	0.000		0	0.250
GPTGU9	27/03/2014	Put	3.910	0.255	0.255	0.000		500	0.250
GPTKO8	27/03/2014	Put	4.000	0.335	0.335	0.000		0	0.330
GPTGV9	27/03/2014	Put	4.010	0.310	0.310	0.000		0	0.305
GPTCV9	27/03/2014	Put	4.100	0.420	0.420	0.000		0	0.390
GPTGY9	27/03/2014	Put	4.110	0.420	0.420	0.000		0	0.365
GPTM18	27/03/2014	Put	4.200	0.490	0.490	0.000		0	0.460
GPTGZ9	27/03/2014	Put	4.210	0.475	0.475	0.000		0	0.420
GPTCT9	27/03/2014	Put	4.300	0.565	0.565	0.000		0	0.530
GPTI39	27/03/2014	Put	4.310	0.560	0.560	0.000		0	0.505
GPTQA8	27/03/2014	Put	4.400	0.650	0.650	0.000		0	0.605
GPTI49	27/03/2014	Put	4.410	0.645	0.645	0.000		0	0.585
GPTDQ9	27/03/2014	Put	4.500	0.730	0.730	0.000		0	0.685
GPTW38	27/03/2014	Put	4.600	0.820	0.820	0.000		0	0.770
GPTI79	27/03/2014	Put	4.610	0.820	0.820	0.000		0	0.760
GPTDU9	27/03/2014	Put	4.700	0.910	0.910	0.000		0	0.855
GPTBK9	27/03/2014	Put	4.800	1.000	1.000	0.000		0	0.950
GPTI89	27/03/2014	Put	4.810	1.000	1.000	0.000		0	0.935
GPTG89	27/03/2014	Put	4.900	1.095	1.095	0.000		0	1.035
GPTIG9	27/03/2014	Put	5.010	1.180	1.180	0.000		0	1.115
GPTL58	26/06/2014	Put	2.400	0.000	0.000	0.000		0	0.000
GPTWU7	26/06/2014	Put	2.500	0.000	0.000	0.000		1	0.000
GPTWG7	26/06/2014	Put	2.600	0.001	0.001	0.000		0	0.001
GPTVX7	26/06/2014	Put	2.700	0.002	0.002	0.000		0	0.001
GPTV27	26/06/2014	Put	2.800	0.004	0.004	0.000		0	0.003
GPTUL7	26/06/2014	Put	2.900	0.007	0.007	0.000		0	0.005
GPTU27	26/06/2014	Put	3.000	0.010	0.010	0.000		0	0.009
GPTTV7	26/06/2014	Put	3.100	0.020	0.020	0.000		0	0.015
GPTU47	26/06/2014	Put	3.200	0.030	0.030	0.000		0	0.025
GPTTX7	26/06/2014	Put	3.300	0.045	0.045	0.000		0	0.040
GPTTZ7	26/06/2014	Put	3.400	0.065	0.065	0.000		100	0.055
GPTD88	26/06/2014	Put	3.500	0.140	0.140	0.000		0	0.125
GPTL38	26/06/2014	Put	3.600	0.150	0.150	0.000		0	0.130
GPTL18	26/06/2014	Put	3.800	0.215	0.215	0.000		0	0.185
GPTKY8	26/06/2014	Put	4.000	0.330	0.330	0.000		0	0.295
GPTM38	26/06/2014	Put	4.200	0.475	0.475	0.000		0	0.425
GPTQC8	26/06/2014	Put	4.400	0.635	0.635	0.000		0	0.580
GPTW58	26/06/2014	Put	4.600	0.810	0.810	0.000		0	0.750
GPTBM9	26/06/2014	Put	4.800	0.995	0.995	0.000		0	0.935
GPTFG9	26/06/2014	Put	5.000	1.185	1.185	0.000		0	1.120
GPTSF8	25/09/2014	Put	2.600	0.020	0.020	0.000		0	0.015
GPTSJ8	25/09/2014	Put	2.800	0.040	0.040	0.000		0	0.035
GPTSD8	25/09/2014	Put	3.000	0.070	0.070	0.000		0	0.060
GPTSN8	25/09/2014	Put	3.200	0.115	0.115	0.000		0	0.105
GPTSL8	25/09/2014	Put	3.400	0.180	0.180	0.000		0	0.165
GPTSH8	25/09/2014	Put	3.600	0.265	0.265	0.000		0	0.240
GPTST8	25/09/2014	Put	3.800	0.365	0.365	0.000		0	0.335
GPTSR8	25/09/2014	Put	4.000	0.485	0.485	0.000		0	0.450
GPTSP8	25/09/2014	Put	4.200	0.620	0.620	0.000		0	0.580
GPTSW8	25/09/2014	Put	4.400	0.765	0.765	0.000		0	0.720
GPTW78	25/09/2014	Put	4.600	0.920	0.920	0.000		0	0.870
GPTBP9	25/09/2014	Put	4.800	1.085	1.085	0.000		0	1.030
GPTFI9	25/09/2014	Put	5.000	1.255	1.255	0.000		0	1.200
GPTL78	18/12/2014	Put	2.400	0.020	0.020	0.000		0	0.020
GPTL98	18/12/2014	Put	2.600	0.040	0.040	0.000		0	0.035
GPTYQ7	18/12/2014	Put	2.800	0.070	0.070	0.000		0	0.065
GPTY97	18/12/2014	Put	2.900	0.090	0.090	0.000		0	0.085
GPTXW7	18/12/2014	Put	3.000	0.115	0.115	0.000		0	0.105
GPTXZ7	18/12/2014	Put	3.100	0.145	0.145	0.000		0	0.130
GPTY47	18/12/2014	Put	3.200	0.175	0.175	0.000		0	0.160
GPTY27	18/12/2014	Put	3.300	0.210	0.210	0.000		0	0.190
GPTY67	18/12/2014	Put	3.400	0.245	0.245	0.000		0	0.225
GPTDK8	18/12/2014	Put	3.500	0.290	0.290	0.000		0	0.265
GPTLB8	18/12/2014	Put	3.600	0.310	0.310	0.000		0	0.285
GPTLF8	18/12/2014	Put	3.800	0.435	0.435	0.000		0	0.410
GPTLD8	18/12/2014	Put	4.000	0.555	0.555	0.000		0	0.520
GPTM58	18/12/2014	Put	4.200	0.685	0.685	0.000		0	0.645
GPTQE8	18/12/2014	Put	4.400	0.825	0.825	0.000		0	0.780
GPTW98	18/12/2014	Put	4.600	0.975	0.975	0.000		0	0.930
GPTBR9	18/12/2014	Put	4.800	1.130	1.130	0.000		0	1.085
GPTFK9	18/12/2014	Put	5.000	1.300	1.300	0.000		0	1.245
GPTD69	26/03/2015	Put	3.000	0.050	0.050	0.000		0	0.045
GPTCZ9	26/03/2015	Put	3.200	0.095	0.095	0.000		0	0.080
GPTCX9	26/03/2015	Put	3.400	0.155	0.155	0.000		0	0.140
GPTD29	26/03/2015	Put	3.600	0.240	0.240	0.000		0	0.215
GPTD49	26/03/2015	Put	3.800	0.345	0.345	0.000		0	0.310
GPTD89	26/03/2015	Put	4.000	0.465	0.465	0.000		0	0.430
GPTDM9	26/03/2015	Put	4.200	0.605	0.605	0.000		0	0.560
GPTDO9	26/03/2015	Put	4.400	0.760	0.760	0.000		0	0.710
GPTDK9	26/03/2015	Put	4.600	0.925	0.925	0.000		0	0.870
GPTDS9	26/03/2015	Put	4.800	1.095	1.095	0.000		0	1.040
GPTFM9	26/03/2015	Put	5.000	1.275	1.275	0.000		0	1.215
GPTMD8	25/06/2015	Put	2.400	0.015	0.015	0.000		0	0.010
GPTMR8	25/06/2015	Put	2.600	0.030	0.030	0.000		0	0.025
GPTMP8	25/06/2015	Put	2.800	0.055	0.055	0.000		0	0.050
GPTML8	25/06/2015	Put	3.000	0.095	0.095	0.000		0	0.085
GPTMB8	25/06/2015	Put	3.200	0.150	0.150	0.000		0	0.135
GPTMF8	25/06/2015	Put	3.400	0.220	0.220	0.000		0	0.200
GPTMH8	25/06/2015	Put	3.600	0.310	0.310	0.000		0	0.280
GPTMJ8	25/06/2015	Put	3.800	0.415	0.415	0.000		0	0.380
GPTMN8	25/06/2015	Put	4.000	0.535	0.535	0.000		0	0.495
GPTMU8	25/06/2015	Put	4.200	0.665	0.665	0.000		0	0.625
GPTQG8	25/06/2015	Put	4.400	0.815	0.815	0.000		0	0.765
GPTWB8	25/06/2015	Put	4.600	0.970	0.970	0.000		0	0.920
GPTBT9	25/06/2015	Put	4.800	1.130	1.130	0.000		0	1.080
GPTFO9	25/06/2015	Put	5.000	1.305	1.305	0.000		0	1.245
GPTW18	17/12/2015	Put	2.800	0.055	0.055	0.000		0	0.050
GPTVU8	17/12/2015	Put	3.000	0.100	0.100	0.000		0	0.085
GPTVK8	17/12/2015	Put	3.200	0.155	0.155	0.000		0	0.140
GPTVM8	17/12/2015	Put	3.400	0.225	0.225	0.000		0	0.205
GPTVY8	17/12/2015	Put	3.600	0.315	0.315	0.000		0	0.290
GPTVS8	17/12/2015	Put	3.800	0.420	0.420	0.000		0	0.390
GPTVW8	17/12/2015	Put	4.000	0.545	0.545	0.000		0	0.505
GPTVQ8	17/12/2015	Put	4.200	0.675	0.675	0.000		0	0.635
GPTVO8	17/12/2015	Put	4.400	0.825	0.825	0.000		0	0.775
GPTWD8	17/12/2015	Put	4.600	0.980	0.980	0.000		0	0.925
GPTBV9	17/12/2015	Put	4.800	1.140	1.140	0.000		0	1.085
GPTFQ9	17/12/2015	Put	5.000	1.310	1.310	0.000		0	1.250

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links