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 4.470 0.000 4.400 4.530 4.420 4.510 4.405 4,650,496 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTPX7 28/05/2015 Call 0.010 4.465 4.465 0.000   0 4.465
GPTPY7 28/05/2015 Call 3.400 1.080 1.080 0.000   0 1.080
GPTPZ7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTPV7 28/05/2015 Call 3.500 0.980 0.980 0.000   0 0.980
GPTPW7 28/05/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTP37 28/05/2015 Call 3.600 0.880 0.880 0.000   0 0.880
GPTP47 28/05/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTPT7 28/05/2015 Call 3.700 0.780 0.780 0.000   0 0.780
GPTPU7 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
GPTNS7 28/05/2015 Call 3.800 0.685 0.685 0.000   0 0.685
GPTNT7 28/05/2015 Put 3.800 0.001 0.001 0.000   0 0.001
GPTP97 28/05/2015 Call 3.900 0.585 0.585 0.000   0 0.585
GPTPK7 28/05/2015 Put 3.900 0.003 0.003 0.000   0 0.003
GPTNW7 28/05/2015 Call 4.000 0.490 0.490 0.000   0 0.490
GPTNX7 28/05/2015 Put 4.000 0.006 0.006 0.000   0 0.006
GPTPP7 28/05/2015 Call 4.100 0.395 0.395 0.000   0 0.395
GPTPQ7 28/05/2015 Put 4.100 0.010 0.010 0.000   0 0.010
GPTP17 28/05/2015 Call 4.200 0.305 0.305 0.000   0 0.305
GPTP27 28/05/2015 Put 4.200 0.020 0.020 0.000   0 0.020
GPTPL7 28/05/2015 Call 4.300 0.225 0.225 0.000   0 0.225
GPTPM7 28/05/2015 Put 4.300 0.040 0.040 0.000   100 0.040
GPTP77 28/05/2015 Call 4.400 0.150 0.150 0.000   0 0.150
GPTP87 28/05/2015 Put 4.400 0.065 0.065 0.000   0 0.065
GPTPR7 28/05/2015 Call 4.500 0.095 0.095 0.000   0 0.095
GPTPS7 28/05/2015 Put 4.500 0.110 0.110 0.000   939 0.110
GPTNU7 28/05/2015 Call 4.600 0.055 0.055 0.000   0 0.055
GPTNV7 28/05/2015 Put 4.600 0.170 0.170 0.000   150 0.170
GPTPN7 28/05/2015 Call 4.700 0.030 0.030 0.000   7,998 0.030
GPTPO7 28/05/2015 Put 4.700 0.245 0.245 0.000   0 0.245
GPTP57 28/05/2015 Call 4.800 0.015 0.015 0.000   200 0.015
GPTP67 28/05/2015 Put 4.800 0.335 0.335 0.000   0 0.335
GPTNY7 28/05/2015 Call 4.900 0.007 0.007 0.000   0 0.007
GPTNZ7 28/05/2015 Put 4.900 0.430 0.430 0.000   0 0.430
GPTQ77 28/05/2015 Call 5.000 0.003 0.003 0.000   0 0.003
GPTQ87 28/05/2015 Put 5.000 0.530 0.530 0.000   0 0.530
GPTRO7 28/05/2015 Call 5.250 0.000 0.000 0.000   0 0.000
GPTRP7 28/05/2015 Put 5.250 0.780 0.780 0.000   0 0.780
GPTS57 28/05/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTS67 28/05/2015 Put 5.500 1.030 1.030 0.000   0 1.030
GPTTJ7 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTK7 28/05/2015 Put 5.750 1.280 1.280 0.000   0 1.280
GPTTZ7 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU17 28/05/2015 Put 6.000 1.530 1.530 0.000   0 1.530
GPTUS7 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUT7 28/05/2015 Put 6.250 1.780 1.780 0.000   0 1.780
GPTUQ7 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUR7 28/05/2015 Put 6.500 2.030 2.030 0.000   0 2.030
GPTMS8 25/06/2015 Call 0.010 4.475 4.475 0.000   12,590 4.475
GPTI17 25/06/2015 Call 3.100 1.380 1.380 0.000   0 1.380
GPTI27 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTMA8 25/06/2015 Call 3.200 1.280 1.280 0.000   0 1.280
GPTMB8 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTFP7 25/06/2015 Call 3.300 1.185 1.185 0.000   0 1.185
GPTFQ7 25/06/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTME8 25/06/2015 Call 3.400 1.085 1.085 0.000   0 1.085
GPTMF8 25/06/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTFT7 25/06/2015 Call 3.500 0.990 0.990 0.000   0 0.990
GPTFU7 25/06/2015 Put 3.500 0.001 0.001 0.000   0 0.001
GPTMG8 25/06/2015 Call 3.600 0.890 0.890 0.000   0 0.890
GPTMH8 25/06/2015 Put 3.600 0.002 0.002 0.000   1,000 0.002
GPTFR7 25/06/2015 Call 3.700 0.790 0.790 0.000   0 0.790
GPTFS7 25/06/2015 Put 3.700 0.004 0.004 0.000   850 0.004
GPTMI8 25/06/2015 Call 3.800 0.695 0.695 0.000   0 0.695
GPTMJ8 25/06/2015 Put 3.800 0.007 0.007 0.000   300 0.007
GPTFV7 25/06/2015 Call 3.900 0.600 0.600 0.000   0 0.600
GPTFW7 25/06/2015 Put 3.900 0.010 0.010 0.000   550 0.010
GPTMM8 25/06/2015 Call 4.000 0.505 0.505 0.000   0 0.505
GPTMN8 25/06/2015 Put 4.000 0.020 0.020 0.000   300 0.020
GPTG27 25/06/2015 Call 4.100 0.415 0.415 0.000   2,655 0.415
GPTG37 25/06/2015 Put 4.100 0.030 0.030 0.000   0 0.030
GPTMT8 25/06/2015 Call 4.200 0.335 0.335 0.000   0 0.335
GPTMU8 25/06/2015 Put 4.200 0.045 0.045 0.000   300 0.045
GPTFX7 25/06/2015 Call 4.300 0.255 0.255 0.000   0 0.255
GPTFY7 25/06/2015 Put 4.300 0.065 0.065 0.000   1,200 0.065
GPTQF8 25/06/2015 Call 4.400 0.190 0.190 0.000   0 0.190
GPTQG8 25/06/2015 Put 4.400 0.095 0.095 0.000   0 0.095
GPTFZ7 25/06/2015 Call 4.500 0.135 0.135 0.000   1,000 0.135
GPTG17 25/06/2015 Put 4.500 0.140 0.140 0.000   600 0.140
GPTWA8 25/06/2015 Call 4.600 0.090 0.090 0.000   55 0.090
GPTWB8 25/06/2015 Put 4.600 0.200 0.200 0.000   0 0.200
GPTGW7 25/06/2015 Call 4.700 0.060 0.060 0.000   14,495 0.060
GPTGX7 25/06/2015 Put 4.700 0.270 0.270 0.000   0 0.270
GPTBS9 25/06/2015 Call 4.800 0.040 0.040 0.000   20 0.040
GPTBT9 25/06/2015 Put 4.800 0.350 0.350 0.000   0 0.350
GPTNK7 25/06/2015 Call 4.900 0.025 0.025 0.000   0 0.025
GPTNL7 25/06/2015 Put 4.900 0.435 0.435 0.000   0 0.435
GPTFN9 25/06/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTFO9 25/06/2015 Put 5.000 0.530 0.530 0.000   0 0.530
GPTRQ7 25/06/2015 Call 5.250 0.004 0.004 0.000   0 0.004
GPTRR7 25/06/2015 Put 5.250 0.780 0.780 0.000   0 0.780
GPTS77 25/06/2015 Call 5.500 0.001 0.001 0.000   0 0.001
GPTS87 25/06/2015 Put 5.500 1.030 1.030 0.000   0 1.030
GPTTL7 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTM7 25/06/2015 Put 5.750 1.280 1.280 0.000   0 1.280
GPTU27 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU37 25/06/2015 Put 6.000 1.530 1.530 0.000   0 1.530
GPTUU7 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUV7 25/06/2015 Put 6.250 1.780 1.780 0.000   0 1.780
GPTUW7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUX7 25/06/2015 Put 6.500 2.030 2.030 0.000   0 2.030
GPTTC7 30/07/2015 Call 0.010 4.375 4.375 0.000   0 4.375
GPTSH7 30/07/2015 Call 3.800 0.685 0.685 0.000   0 0.685
GPTSI7 30/07/2015 Put 3.800 0.025 0.025 0.000   0 0.025
GPTSX7 30/07/2015 Call 3.900 0.590 0.590 0.000   0 0.590
GPTSY7 30/07/2015 Put 3.900 0.030 0.030 0.000   0 0.030
GPTSL7 30/07/2015 Call 4.000 0.500 0.500 0.000   0 0.500
GPTSM7 30/07/2015 Put 4.000 0.045 0.045 0.000   0 0.045
GPTT47 30/07/2015 Call 4.100 0.410 0.410 0.000   0 0.410
GPTT57 30/07/2015 Put 4.100 0.060 0.060 0.000   0 0.060
GPTSN7 30/07/2015 Call 4.200 0.330 0.330 0.000   0 0.330
GPTSO7 30/07/2015 Put 4.200 0.090 0.090 0.000   60 0.090
GPTSZ7 30/07/2015 Call 4.300 0.255 0.255 0.000   0 0.255
GPTT17 30/07/2015 Put 4.300 0.125 0.125 0.000   0 0.125
GPTSJ7 30/07/2015 Call 4.400 0.190 0.190 0.000   0 0.190
GPTSK7 30/07/2015 Put 4.400 0.170 0.170 0.000   0 0.170
GPTT87 30/07/2015 Call 4.500 0.140 0.140 0.000   0 0.140
GPTT97 30/07/2015 Put 4.500 0.225 0.225 0.000   0 0.225
GPTSR7 30/07/2015 Call 4.600 0.095 0.095 0.000   0 0.095
GPTSS7 30/07/2015 Put 4.600 0.290 0.290 0.000   0 0.290
GPTT67 30/07/2015 Call 4.700 0.065 0.065 0.000   12 0.065
GPTT77 30/07/2015 Put 4.700 0.365 0.365 0.000   1,300 0.365
GPTST7 30/07/2015 Call 4.800 0.045 0.045 0.000   0 0.045
GPTSU7 30/07/2015 Put 4.800 0.445 0.445 0.000   300 0.445
GPTTA7 30/07/2015 Call 4.900 0.035 0.035 0.000   0 0.035
GPTTB7 30/07/2015 Put 4.900 0.535 0.535 0.000   0 0.535
GPTSP7 30/07/2015 Call 5.000 0.025 0.025 0.000   0 0.025
GPTSQ7 30/07/2015 Put 5.000 0.630 0.630 0.000   0 0.630
GPTSV7 30/07/2015 Call 5.250 0.010 0.010 0.000   653 0.010
GPTSW7 30/07/2015 Put 5.250 0.875 0.875 0.000   0 0.875
GPTT27 30/07/2015 Call 5.500 0.004 0.004 0.000   0 0.004
GPTT37 30/07/2015 Put 5.500 1.120 1.120 0.000   0 1.120
GPTTN7 30/07/2015 Call 5.750 0.001 0.001 0.000   0 0.001
GPTTO7 30/07/2015 Put 5.750 1.370 1.370 0.000   0 1.370
GPTU47 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU57 30/07/2015 Put 6.000 1.620 1.620 0.000   0 1.620
GPTUY7 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUZ7 30/07/2015 Put 6.250 1.870 1.870 0.000   0 1.870
GPTV17 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTV27 30/07/2015 Put 6.500 2.115 2.115 0.000   0 2.115
GPTW67 27/08/2015 Call 0.010 4.380 4.380 0.000   0 4.380
GPTXD7 27/08/2015 Call 3.800 0.685 0.685 0.000   0 0.685
GPTXF7 27/08/2015 Put 3.800 0.035 0.035 0.000   0 0.035
GPTW97 27/08/2015 Call 3.900 0.590 0.590 0.000   0 0.590
GPTWA7 27/08/2015 Put 3.900 0.045 0.045 0.000   0 0.045
GPTVR7 27/08/2015 Call 4.000 0.500 0.500 0.000   0 0.500
GPTVS7 27/08/2015 Put 4.000 0.060 0.060 0.000   0 0.060
GPTVJ7 27/08/2015 Call 4.100 0.410 0.410 0.000   0 0.410
GPTVK7 27/08/2015 Put 4.100 0.080 0.080 0.000   0 0.080
GPTVX7 27/08/2015 Call 4.200 0.330 0.330 0.000   0 0.330
GPTVY7 27/08/2015 Put 4.200 0.110 0.110 0.000   100 0.110
GPTVH7 27/08/2015 Call 4.300 0.260 0.260 0.000   0 0.260
GPTVI7 27/08/2015 Put 4.300 0.145 0.145 0.000   0 0.145
GPTVV7 27/08/2015 Call 4.400 0.200 0.200 0.000   0 0.200
GPTVW7 27/08/2015 Put 4.400 0.190 0.190 0.000   0 0.190
GPTVL7 27/08/2015 Call 4.500 0.150 0.150 0.000   0 0.150
GPTVM7 27/08/2015 Put 4.500 0.245 0.245 0.000   0 0.245
GPTVZ7 27/08/2015 Call 4.600 0.110 0.110 0.000   0 0.110
GPTW17 27/08/2015 Put 4.600 0.310 0.310 0.000   0 0.310
GPTVN7 27/08/2015 Call 4.700 0.080 0.080 0.000   0 0.080
GPTVO7 27/08/2015 Put 4.700 0.380 0.380 0.000   0 0.380
GPTVT7 27/08/2015 Call 4.800 0.060 0.060 0.000   0 0.060
GPTVU7 27/08/2015 Put 4.800 0.460 0.460 0.000   0 0.460
GPTVB7 27/08/2015 Call 4.900 0.045 0.045 0.000   0 0.045
GPTVC7 27/08/2015 Put 4.900 0.550 0.550 0.000   0 0.550
GPTW47 27/08/2015 Call 5.000 0.030 0.030 0.000   0 0.030
GPTW57 27/08/2015 Put 5.000 0.640 0.640 0.000   0 0.640
GPTVF7 27/08/2015 Call 5.250 0.015 0.015 0.000   0 0.015
GPTVG7 27/08/2015 Put 5.250 0.875 0.875 0.000   0 0.875
GPTVD7 27/08/2015 Call 5.500 0.008 0.008 0.000   0 0.008
GPTVE7 27/08/2015 Put 5.500 1.120 1.120 0.000   0 1.120
GPTVP7 27/08/2015 Call 5.750 0.003 0.003 0.000   0 0.003
GPTVQ7 27/08/2015 Put 5.750 1.370 1.370 0.000   0 1.370
GPTW27 27/08/2015 Call 6.000 0.001 0.001 0.000   0 0.001
GPTW37 27/08/2015 Put 6.000 1.620 1.620 0.000   0 1.620
GPTW77 27/08/2015 Call 6.250 0.001 0.001 0.000   0 0.001
GPTW87 27/08/2015 Put 6.250 1.870 1.870 0.000   0 1.870
GPTLL7 24/09/2015 Call 0.010 4.390 4.390 0.000   0 4.390
GPTPV9 24/09/2015 Call 2.600 1.880 1.880 0.000   0 1.880
GPTPW9 24/09/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTP19 24/09/2015 Call 2.800 1.680 1.680 0.000   0 1.680
GPTP29 24/09/2015 Put 2.800 0.002 0.002 0.000   0 0.002
GPTP79 24/09/2015 Call 3.000 1.480 1.480 0.000   0 1.480
GPTP89 24/09/2015 Put 3.000 0.006 0.006 0.000   0 0.006
GPTLQ7 24/09/2015 Call 3.100 1.380 1.380 0.000   0 1.380
GPTLR7 24/09/2015 Put 3.100 0.009 0.009 0.000   0 0.009
GPTP99 24/09/2015 Call 3.200 1.280 1.280 0.000   0 1.280
GPTPK9 24/09/2015 Put 3.200 0.015 0.015 0.000   0 0.015
GPTKO7 24/09/2015 Call 3.300 1.185 1.185 0.000   0 1.185
GPTKP7 24/09/2015 Put 3.300 0.015 0.015 0.000   0 0.015
GPTPN9 24/09/2015 Call 3.400 1.085 1.085 0.000   0 1.085
GPTPO9 24/09/2015 Put 3.400 0.020 0.020 0.000   0 0.020
GPTKS7 24/09/2015 Call 3.500 0.985 0.985 0.000   0 0.985
GPTKT7 24/09/2015 Put 3.500 0.025 0.025 0.000   0 0.025
GPTPL9 24/09/2015 Call 3.600 0.890 0.890 0.000   0 0.890
GPTPM9 24/09/2015 Put 3.600 0.030 0.030 0.000   0 0.030
GPTKQ7 24/09/2015 Call 3.700 0.790 0.790 0.000   0 0.790
GPTKR7 24/09/2015 Put 3.700 0.040 0.040 0.000   300 0.040
GPTP39 24/09/2015 Call 3.800 0.695 0.695 0.000   0 0.695
GPTP49 24/09/2015 Put 3.800 0.045 0.045 0.000   0 0.045
GPTKU7 24/09/2015 Call 3.900 0.600 0.600 0.000   0 0.600
GPTKV7 24/09/2015 Put 3.900 0.060 0.060 0.000   0 0.060
GPTP59 24/09/2015 Call 4.000 0.510 0.510 0.000   0 0.510
GPTP69 24/09/2015 Put 4.000 0.075 0.075 0.000   0 0.075
GPTL17 24/09/2015 Call 4.100 0.425 0.425 0.000   2,000 0.425
GPTL27 24/09/2015 Put 4.100 0.100 0.100 0.000   300 0.100
GPTNO7 24/09/2015 Call 4.110 0.385 0.385 0.000   0 0.385
GPTNP7 24/09/2015 Put 4.110 0.100 0.100 0.000   0 0.100
GPTPP9 24/09/2015 Call 4.200 0.345 0.345 0.000   2,300 0.345
GPTPQ9 24/09/2015 Put 4.200 0.125 0.125 0.000   0 0.125
GPTNR7 24/09/2015 Call 4.210 0.315 0.315 0.000   0 0.315
GPTNQ7 24/09/2015 Put 4.210 0.125 0.125 0.000   0 0.125
GPTKW7 24/09/2015 Call 4.300 0.275 0.275 0.000   0 0.275
GPTKX7 24/09/2015 Put 4.300 0.160 0.160 0.000   0 0.160
GPTPR9 24/09/2015 Call 4.400 0.215 0.215 0.000   0 0.215
GPTPS9 24/09/2015 Put 4.400 0.205 0.205 0.000   0 0.205
GPTKY7 24/09/2015 Call 4.500 0.165 0.165 0.000   900 0.165
GPTKZ7 24/09/2015 Put 4.500 0.260 0.260 0.000   44 0.260
GPTQ49 24/09/2015 Call 4.600 0.125 0.125 0.000   2,085 0.125
GPTQ59 24/09/2015 Put 4.600 0.320 0.320 0.000   0 0.320
GPTLM7 24/09/2015 Call 4.700 0.095 0.095 0.000   30 0.095
GPTLN7 24/09/2015 Put 4.700 0.390 0.390 0.000   1,000 0.390
GPTDW7 24/09/2015 Call 4.800 0.070 0.070 0.000   300 0.070
GPTDX7 24/09/2015 Put 4.800 0.470 0.470 0.000   0 0.470
GPTNM7 24/09/2015 Call 4.900 0.055 0.055 0.000   0 0.055
GPTNN7 24/09/2015 Put 4.900 0.555 0.555 0.000   0 0.555
GPTJE7 24/09/2015 Call 5.000 0.040 0.040 0.000   0 0.040
GPTJF7 24/09/2015 Put 5.000 0.640 0.640 0.000   0 0.640
GPTRS7 24/09/2015 Call 5.250 0.020 0.020 0.000   0 0.020
GPTRT7 24/09/2015 Put 5.250 0.875 0.875 0.000   0 0.875
GPTS97 24/09/2015 Call 5.500 0.009 0.009 0.000   0 0.009
GPTSA7 24/09/2015 Put 5.500 1.120 1.120 0.000   0 1.120
GPTTP7 24/09/2015 Call 5.750 0.004 0.004 0.000   0 0.004
GPTTQ7 24/09/2015 Put 5.750 1.370 1.370 0.000   0 1.370
GPTU67 24/09/2015 Call 6.000 0.002 0.002 0.000   0 0.002
GPTU77 24/09/2015 Put 6.000 1.620 1.620 0.000   0 1.620
GPTV57 24/09/2015 Call 6.250 0.001 0.001 0.000   0 0.001
GPTV67 24/09/2015 Put 6.250 1.870 1.870 0.000   0 1.870
GPTV37 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTV47 24/09/2015 Put 6.500 2.115 2.115 0.000   0 2.115
GPTYC7 29/10/2015 Call 0.010 4.400 4.400 0.000   0 4.400
GPTY87 29/10/2015 Call 3.800 0.695 0.695 0.000   0 0.695
GPTY97 29/10/2015 Put 3.800 0.050 0.050 0.000   0 0.050
GPTXI7 29/10/2015 Call 3.900 0.605 0.605 0.000   0 0.605
GPTXJ7 29/10/2015 Put 3.900 0.065 0.065 0.000   0 0.065
GPTXW7 29/10/2015 Call 4.000 0.515 0.515 0.000   0 0.515
GPTXY7 29/10/2015 Put 4.000 0.085 0.085 0.000   0 0.085
GPTXK7 29/10/2015 Call 4.100 0.435 0.435 0.000   0 0.435
GPTXL7 29/10/2015 Put 4.100 0.110 0.110 0.000   0 0.110
GPTY27 29/10/2015 Call 4.200 0.360 0.360 0.000   0 0.360
GPTY37 29/10/2015 Put 4.200 0.140 0.140 0.000   0 0.140
GPTXM7 29/10/2015 Call 4.300 0.295 0.295 0.000   0 0.295
GPTXN7 29/10/2015 Put 4.300 0.175 0.175 0.000   0 0.175
GPTXZ7 29/10/2015 Call 4.400 0.235 0.235 0.000   0 0.235
GPTY17 29/10/2015 Put 4.400 0.220 0.220 0.000   0 0.220
GPTXQ7 29/10/2015 Call 4.500 0.190 0.190 0.000   0 0.190
GPTXR7 29/10/2015 Put 4.500 0.275 0.275 0.000   0 0.275
GPTYA7 29/10/2015 Call 4.600 0.145 0.145 0.000   0 0.145
GPTYB7 29/10/2015 Put 4.600 0.335 0.335 0.000   0 0.335
GPTXS7 29/10/2015 Call 4.700 0.115 0.115 0.000   0 0.115
GPTXT7 29/10/2015 Put 4.700 0.405 0.405 0.000   0 0.405
GPTY67 29/10/2015 Call 4.800 0.090 0.090 0.000   0 0.090
GPTY77 29/10/2015 Put 4.800 0.485 0.485 0.000   0 0.485
GPTXO7 29/10/2015 Call 4.900 0.070 0.070 0.000   0 0.070
GPTXP7 29/10/2015 Put 4.900 0.565 0.565 0.000   0 0.565
GPTY47 29/10/2015 Call 5.000 0.055 0.055 0.000   0 0.055
GPTY57 29/10/2015 Put 5.000 0.650 0.650 0.000   0 0.650
GPTXG7 29/10/2015 Call 5.250 0.030 0.030 0.000   0 0.030
GPTXH7 29/10/2015 Put 5.250 0.880 0.880 0.000   0 0.880
GPTXU7 29/10/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTXV7 29/10/2015 Put 5.500 1.125 1.125 0.000   0 1.125
GPTYD7 29/10/2015 Call 5.750 0.015 0.015 0.000   0 0.015
GPTYE7 29/10/2015 Put 5.750 1.370 1.370 0.000   0 1.370
GPTRF7 17/12/2015 Call 0.010 4.415 4.415 0.000   0 4.415
GPTI37 17/12/2015 Call 3.000 1.480 1.480 0.000   0 1.480
GPTI47 17/12/2015 Put 3.000 0.007 0.007 0.000   0 0.007
GPTGQ7 17/12/2015 Call 3.200 1.280 1.280 0.000   0 1.280
GPTGR7 17/12/2015 Put 3.200 0.015 0.015 0.000   0 0.015
GPTGO7 17/12/2015 Call 3.400 1.085 1.085 0.000   0 1.085
GPTGP7 17/12/2015 Put 3.400 0.030 0.030 0.000   0 0.030
GPTGM7 17/12/2015 Call 3.600 0.890 0.890 0.000   0 0.890
GPTGN7 17/12/2015 Put 3.600 0.045 0.045 0.000   0 0.045
GPTQJ7 17/12/2015 Call 3.700 0.795 0.795 0.000   0 0.795
GPTQK7 17/12/2015 Put 3.700 0.055 0.055 0.000   0 0.055
GPTG47 17/12/2015 Call 3.800 0.700 0.700 0.000   0 0.700
GPTG57 17/12/2015 Put 3.800 0.070 0.070 0.000   0 0.070
GPTQH7 17/12/2015 Call 3.900 0.615 0.615 0.000   0 0.615
GPTQI7 17/12/2015 Put 3.900 0.085 0.085 0.000   0 0.085
GPTG67 17/12/2015 Call 4.000 0.530 0.530 0.000   0 0.530
GPTG77 17/12/2015 Put 4.000 0.105 0.105 0.000   0 0.105
GPTQF7 17/12/2015 Call 4.100 0.455 0.455 0.000   0 0.455
GPTQG7 17/12/2015 Put 4.100 0.130 0.130 0.000   0 0.130
GPTGU7 17/12/2015 Call 4.200 0.385 0.385 0.000   90 0.385
GPTGV7 17/12/2015 Put 4.200 0.165 0.165 0.000   0 0.165
GPTQD7 17/12/2015 Call 4.300 0.320 0.320 0.000   0 0.320
GPTQE7 17/12/2015 Put 4.300 0.200 0.200 0.000   0 0.200
GPTGS7 17/12/2015 Call 4.400 0.265 0.265 0.000   65 0.265
GPTGT7 17/12/2015 Put 4.400 0.245 0.245 0.000   300 0.245
GPTQN7 17/12/2015 Call 4.500 0.215 0.215 0.000   0 0.215
GPTQO7 17/12/2015 Put 4.500 0.295 0.295 0.000   0 0.295
GPTG87 17/12/2015 Call 4.600 0.175 0.175 0.000   1,000 0.175
GPTG97 17/12/2015 Put 4.600 0.355 0.355 0.000   0 0.355
GPTQL7 17/12/2015 Call 4.700 0.140 0.140 0.000   0 0.140
GPTQM7 17/12/2015 Put 4.700 0.425 0.425 0.000   0 0.425
GPTGK7 17/12/2015 Call 4.800 0.115 0.115 0.000   300 0.115
GPTGL7 17/12/2015 Put 4.800 0.495 0.495 0.000   0 0.495
GPTQP7 17/12/2015 Call 4.900 0.090 0.090 0.000   900 0.090
GPTQQ7 17/12/2015 Put 4.900 0.575 0.575 0.000   0 0.575
GPTJG7 17/12/2015 Call 5.000 0.070 0.070 0.000   300 0.070
GPTJH7 17/12/2015 Put 5.000 0.655 0.655 0.000   0 0.655
GPTRU7 17/12/2015 Call 5.250 0.040 0.040 0.000   300 0.040
GPTRV7 17/12/2015 Put 5.250 0.880 0.880 0.000   0 0.880
GPTQ97 17/12/2015 Call 5.500 0.025 0.025 0.000   0 0.025
GPTQA7 17/12/2015 Put 5.500 1.120 1.120 0.000   0 1.120
GPTTR7 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.015
GPTTS7 17/12/2015 Put 5.750 1.370 1.370 0.000   0 1.370
GPTU87 17/12/2015 Call 6.000 0.007 0.007 0.000   0 0.007
GPTU97 17/12/2015 Put 6.000 1.620 1.620 0.000   0 1.620
GPTV77 17/12/2015 Call 6.250 0.004 0.004 0.000   0 0.004
GPTV87 17/12/2015 Put 6.250 1.865 1.865 0.000   0 1.865
GPTV97 17/12/2015 Call 6.500 0.002 0.002 0.000   0 0.002
GPTVA7 17/12/2015 Put 6.500 2.115 2.115 0.000   0 2.115
GPTXA7 23/03/2016 Call 0.010 4.320 4.320 0.000   0 4.320
GPTLB7 23/03/2016 Call 3.000 1.480 1.480 0.000   0 1.480
GPTLC7 23/03/2016 Put 3.000 0.020 0.020 0.000   0 0.020
GPTL57 23/03/2016 Call 3.200 1.280 1.280 0.000   0 1.280
GPTL67 23/03/2016 Put 3.200 0.030 0.030 0.000   0 0.030
GPTL37 23/03/2016 Call 3.400 1.085 1.085 0.000   0 1.085
GPTL47 23/03/2016 Put 3.400 0.050 0.050 0.000   0 0.050
GPTLH7 23/03/2016 Call 3.600 0.890 0.890 0.000   0 0.890
GPTLI7 23/03/2016 Put 3.600 0.070 0.070 0.000   0 0.070
GPTLJ7 23/03/2016 Call 3.800 0.700 0.700 0.000   0 0.700
GPTLK7 23/03/2016 Put 3.800 0.105 0.105 0.000   0 0.105
GPTWP7 23/03/2016 Call 3.900 0.615 0.615 0.000   0 0.615
GPTWQ7 23/03/2016 Put 3.900 0.125 0.125 0.000   0 0.125
GPTL97 23/03/2016 Call 4.000 0.535 0.535 0.000   0 0.535
GPTLA7 23/03/2016 Put 4.000 0.150 0.150 0.000   0 0.150
GPTWF7 23/03/2016 Call 4.100 0.460 0.460 0.000   0 0.460
GPTWG7 23/03/2016 Put 4.100 0.185 0.185 0.000   0 0.185
GPTLD7 23/03/2016 Call 4.200 0.390 0.390 0.000   0 0.390
GPTLE7 23/03/2016 Put 4.200 0.220 0.220 0.000   0 0.220
GPTWH7 23/03/2016 Call 4.300 0.330 0.330 0.000   0 0.330
GPTWI7 23/03/2016 Put 4.300 0.265 0.265 0.000   0 0.265
GPTLF7 23/03/2016 Call 4.400 0.275 0.275 0.000   0 0.275
GPTLG7 23/03/2016 Put 4.400 0.315 0.315 0.000   0 0.315
GPTWJ7 23/03/2016 Call 4.500 0.230 0.230 0.000   0 0.230
GPTWK7 23/03/2016 Put 4.500 0.370 0.370 0.000   0 0.370
GPTL77 23/03/2016 Call 4.600 0.190 0.190 0.000   0 0.190
GPTL87 23/03/2016 Put 4.600 0.435 0.435 0.000   0 0.435
GPTWL7 23/03/2016 Call 4.700 0.155 0.155 0.000   0 0.155
GPTWM7 23/03/2016 Put 4.700 0.505 0.505 0.000   0 0.505
GPTLO7 23/03/2016 Call 4.800 0.130 0.130 0.000   0 0.130
GPTLP7 23/03/2016 Put 4.800 0.575 0.575 0.000   0 0.575
GPTWN7 23/03/2016 Call 4.900 0.105 0.105 0.000   0 0.105
GPTWO7 23/03/2016 Put 4.900 0.655 0.655 0.000   0 0.655
GPTMV7 23/03/2016 Call 5.000 0.085 0.085 0.000   0 0.085
GPTMW7 23/03/2016 Put 5.000 0.735 0.735 0.000   0 0.735
GPTWB7 23/03/2016 Call 5.250 0.055 0.055 0.000   0 0.055
GPTWC7 23/03/2016 Put 5.250 0.950 0.950 0.000   0 0.950
GPTQB7 23/03/2016 Call 5.500 0.035 0.035 0.000   0 0.035
GPTQC7 23/03/2016 Put 5.500 1.180 1.180 0.000   0 1.180
GPTWD7 23/03/2016 Call 5.750 0.025 0.025 0.000   0 0.025
GPTWE7 23/03/2016 Put 5.750 1.420 1.420 0.000   0 1.420
GPTSB7 23/03/2016 Call 6.000 0.020 0.020 0.000   0 0.020
GPTSC7 23/03/2016 Put 6.000 1.665 1.665 0.000   0 1.665
GPTUA7 23/03/2016 Call 6.500 0.010 0.010 0.000   0 0.010
GPTUB7 23/03/2016 Put 6.500 2.155 2.155 0.000   0 2.155
GPTSF7 23/06/2016 Call 3.400 1.080 1.080 0.000   0 1.080
GPTSG7 23/06/2016 Put 3.400 0.070 0.070 0.000   0 0.070
GPTQT7 23/06/2016 Call 3.600 0.890 0.890 0.000   0 0.890
GPTQU7 23/06/2016 Put 3.600 0.100 0.100 0.000   0 0.100
GPTR67 23/06/2016 Call 3.800 0.705 0.705 0.000   0 0.705
GPTR77 23/06/2016 Put 3.800 0.140 0.140 0.000   0 0.140
GPTQZ7 23/06/2016 Call 4.000 0.540 0.540 0.000   0 0.540
GPTR17 23/06/2016 Put 4.000 0.205 0.205 0.000   0 0.205
GPTQV7 23/06/2016 Call 4.200 0.405 0.405 0.000   0 0.405
GPTQW7 23/06/2016 Put 4.200 0.285 0.285 0.000   0 0.285
GPTR87 23/06/2016 Call 4.400 0.295 0.295 0.000   0 0.295
GPTR97 23/06/2016 Put 4.400 0.385 0.385 0.000   0 0.385
GPTQX7 23/06/2016 Call 4.600 0.215 0.215 0.000   0 0.215
GPTQY7 23/06/2016 Put 4.600 0.505 0.505 0.000   0 0.505
GPTR47 23/06/2016 Call 4.800 0.150 0.150 0.000   0 0.150
GPTR57 23/06/2016 Put 4.800 0.650 0.650 0.000   0 0.650
GPTR27 23/06/2016 Call 5.000 0.105 0.105 0.000   0 0.105
GPTR37 23/06/2016 Put 5.000 0.805 0.805 0.000   0 0.805
GPTQR7 23/06/2016 Call 5.500 0.040 0.040 0.000   0 0.040
GPTQS7 23/06/2016 Put 5.500 1.235 1.235 0.000   0 1.235
GPTSD7 23/06/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTSE7 23/06/2016 Put 6.000 1.695 1.695 0.000   0 1.695
GPTUC7 23/06/2016 Call 6.500 0.005 0.005 0.000   0 0.005
GPTUD7 23/06/2016 Put 6.500 2.170 2.170 0.000   0 2.170
GPTYF7 29/09/2016 Call 3.600 0.880 0.880 0.000   0 0.880
GPTYG7 29/09/2016 Put 3.600 0.095 0.095 0.000   0 0.095
GPTX47 29/09/2016 Call 3.800 0.690 0.690 0.000   0 0.690
GPTX57 29/09/2016 Put 3.800 0.150 0.150 0.000   0 0.150
GPTWT7 29/09/2016 Call 4.000 0.530 0.530 0.000   0 0.530
GPTWU7 29/09/2016 Put 4.000 0.225 0.225 0.000   0 0.225
GPTX27 29/09/2016 Call 4.200 0.400 0.400 0.000   0 0.400
GPTX37 29/09/2016 Put 4.200 0.320 0.320 0.000   0 0.320
GPTWZ7 29/09/2016 Call 4.400 0.295 0.295 0.000   0 0.295
GPTX17 29/09/2016 Put 4.400 0.430 0.430 0.000   0 0.430
GPTWX7 29/09/2016 Call 4.600 0.215 0.215 0.000   0 0.215
GPTWY7 29/09/2016 Put 4.600 0.555 0.555 0.000   0 0.555
GPTWV7 29/09/2016 Call 4.800 0.155 0.155 0.000   0 0.155
GPTWW7 29/09/2016 Put 4.800 0.695 0.695 0.000   0 0.695
GPTWR7 29/09/2016 Call 5.000 0.110 0.110 0.000   0 0.110
GPTWS7 29/09/2016 Put 5.000 0.850 0.850 0.000   0 0.850
GPTX67 29/09/2016 Call 5.500 0.045 0.045 0.000   0 0.045
GPTX77 29/09/2016 Put 5.500 1.275 1.275 0.000   0 1.275
GPTX87 29/09/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTX97 29/09/2016 Put 6.000 1.735 1.735 0.000   0 1.735
GPTXB7 29/09/2016 Call 6.500 0.006 0.006 0.000   0 0.006
GPTXC7 29/09/2016 Put 6.500 2.210 2.210 0.000   0 2.210

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.