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 4.835 Up 0.025 4.830 4.840 4.800 4.840 4.800 697,352 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTWS8 24/01/2017 Call 0.010 4.795 4.795 0.000   0 4.800
GPTDL9 24/01/2017 Call 3.700 1.105 1.105 0.000   0 1.110
GPTDM9 24/01/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTCY9 24/01/2017 Call 3.800 1.005 1.005 0.000   0 1.010
GPTCZ9 24/01/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBI9 24/01/2017 Call 3.900 0.905 0.905 0.000   0 0.910
GPTBJ9 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTB39 24/01/2017 Call 4.000 0.000 0.000 0.000   0 0.810
GPTB49 24/01/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTYG8 24/01/2017 Call 4.100 0.000 0.000 0.000   0 0.710
GPTYH8 24/01/2017 Put 4.100 0.000 0.000 0.000   41 0.000
GPTYI8 24/01/2017 Call 4.200 0.000 0.000 0.000   0 0.610
GPTYJ8 24/01/2017 Put 4.200 0.000 0.000 0.000   0 0.000
GPTY28 24/01/2017 Call 4.300 0.000 0.000 0.000   0 0.510
GPTY38 24/01/2017 Put 4.300 0.000 0.000 0.000   0 0.000
GPTWV8 24/01/2017 Call 4.400 0.405 0.405 0.000   0 0.410
GPTWW8 24/01/2017 Put 4.400 0.000 0.000 0.000   0 0.000
GPTWK8 24/01/2017 Call 4.500 0.295 0.375 0.000   0 0.315
GPTWL8 24/01/2017 Put 4.500 0.000 0.000 0.000   0 0.000
GPTF49 24/01/2017 Call 4.510 0.300 0.300 0.000   0 0.305
GPTF39 24/01/2017 Put 4.510 0.000 0.000 0.000   0 0.000
GPTW28 24/01/2017 Call 4.600 0.210 0.260 0.000   0 0.220
GPTW38 24/01/2017 Put 4.600 0.000 0.030 0.000   0 0.002
GPTF59 24/01/2017 Call 4.610 0.205 0.205 0.000   88 0.210
GPTF69 24/01/2017 Put 4.610 0.002 0.002 0.000   0 0.003
GPTWI8 24/01/2017 Call 4.700 0.120 0.165 0.000   0 0.135
GPTWJ8 24/01/2017 Put 4.700 0.003 0.035 0.000   0 0.010
GPTF89 24/01/2017 Call 4.710 0.120 0.120 0.000   0 0.125
GPTF79 24/01/2017 Put 4.710 0.015 0.015 0.000   0 0.015
GPTW48 24/01/2017 Call 4.800 0.050 0.085 0.000   0 0.065
GPTW58 24/01/2017 Put 4.800 0.015 0.050 0.000   70 0.045
GPTWM8 24/01/2017 Call 4.900 0.010 0.035 0.000   100 0.025
GPTWN8 24/01/2017 Put 4.900 0.070 0.110 0.000   182 0.105
GPTW68 24/01/2017 Call 5.000 0.000 0.035 0.000   61 0.007
GPTW78 24/01/2017 Put 5.000 0.150 0.195 0.000   22 0.190
GPTWG8 24/01/2017 Call 5.250 0.000 0.000 0.000   300 0.000
GPTWH8 24/01/2017 Put 5.250 0.365 0.465 0.000   26 0.440
GPTWQ8 24/01/2017 Call 5.500 0.000 0.000 0.000   0 0.000
GPTWR8 24/01/2017 Put 5.500 0.605 0.725 0.000   0 0.690
GPTW88 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
GPTW98 24/01/2017 Put 5.750 0.855 0.975 0.000   0 0.940
GPTVX8 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTVY8 24/01/2017 Put 6.000 1.105 1.225 0.000   0 1.190
GPTWE8 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTWF8 24/01/2017 Put 6.250 1.345 1.485 0.000   31 1.440
GPTWO8 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTWP8 24/01/2017 Put 6.500 1.695 1.695 0.000   0 1.690
GPTWA8 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTWB8 24/01/2017 Put 6.750 1.945 1.945 0.000   0 1.940
GPTVZ8 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTW18 24/01/2017 Put 7.000 2.195 2.195 0.000   0 2.190
GPTWC8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTWD8 24/01/2017 Put 7.250 2.445 2.445 0.000   0 2.440
GPTWT8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTWU8 24/01/2017 Put 7.500 2.695 2.695 0.000   0 2.690
GPTXT8 23/02/2017 Call 0.010 4.805 4.805 0.000   0 4.810
GPTDN9 23/02/2017 Call 3.700 1.110 1.110 0.000   0 1.115
GPTDO9 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTD19 23/02/2017 Call 3.800 1.010 1.010 0.000   0 1.015
GPTD29 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBK9 23/02/2017 Call 3.900 0.910 0.910 0.000   0 0.915
GPTBL9 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTB59 23/02/2017 Call 4.000 0.815 0.815 0.000   0 0.820
GPTB69 23/02/2017 Put 4.000 0.000 0.000 0.000   0 0.000
GPTYK8 23/02/2017 Call 4.100 0.000 0.000 0.000   0 0.720
GPTYL8 23/02/2017 Put 4.100 0.000 0.000 0.000   41 0.001
GPTYM8 23/02/2017 Call 4.200 0.595 0.695 0.000   0 0.620
GPTYN8 23/02/2017 Put 4.200 0.002 0.002 0.000   0 0.002
GPTY48 23/02/2017 Call 4.300 0.515 0.570 0.000   0 0.525
GPTY58 23/02/2017 Put 4.300 0.000 0.050 0.000   0 0.006
GPTXU8 23/02/2017 Call 4.400 0.410 0.480 0.000   0 0.435
GPTXV8 23/02/2017 Put 4.400 0.002 0.035 0.000   0 0.010
GPTXL8 23/02/2017 Call 4.500 0.325 0.390 0.000   0 0.345
GPTXM8 23/02/2017 Put 4.500 0.008 0.045 0.000   0 0.025
GPTWX8 23/02/2017 Call 4.600 0.250 0.310 0.000   330 0.265
GPTWY8 23/02/2017 Put 4.600 0.020 0.055 0.000   0 0.045
GPTXN8 23/02/2017 Call 4.700 0.180 0.225 0.000   0 0.195
GPTXO8 23/02/2017 Put 4.700 0.045 0.080 0.000   139 0.075
GPTX48 23/02/2017 Call 4.800 0.120 0.160 0.000   0 0.135
GPTX58 23/02/2017 Put 4.800 0.085 0.115 0.000   0 0.120
GPTXJ8 23/02/2017 Call 4.900 0.070 0.105 0.000   0 0.090
GPTXK8 23/02/2017 Put 4.900 0.140 0.170 0.000   0 0.175
GPTWZ8 23/02/2017 Call 5.000 0.035 0.070 0.000   0 0.055
GPTX18 23/02/2017 Put 5.000 0.195 0.235 0.000   0 0.245
GPTXC8 23/02/2017 Call 5.250 0.000 0.045 0.000   5,040 0.015
GPTXD8 23/02/2017 Put 5.250 0.405 0.470 0.000   0 0.455
GPTXH8 23/02/2017 Call 5.500 0.002 0.002 0.000   0 0.002
GPTXI8 23/02/2017 Put 5.500 0.700 0.700 0.000   0 0.695
GPTXR8 23/02/2017 Call 5.750 0.000 0.000 0.000   0 0.000
GPTXS8 23/02/2017 Put 5.750 0.000 0.000 0.000   0 0.940
GPTX28 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTX38 23/02/2017 Put 6.000 1.195 1.195 0.000   0 1.190
GPTXF8 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTXG8 23/02/2017 Put 6.250 1.445 1.445 0.000   0 1.440
GPTX88 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTX98 23/02/2017 Put 6.500 1.695 1.695 0.000   0 1.690
GPTX68 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTX78 23/02/2017 Put 6.750 1.945 1.945 0.000   0 1.940
GPTXA8 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTXB8 23/02/2017 Put 7.000 2.195 2.195 0.000   0 2.190
GPTXP8 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTXQ8 23/02/2017 Put 7.250 2.445 2.445 0.000   0 2.440
GPTR88 30/03/2017 Call 0.010 4.810 4.810 0.000   0 4.815
GPTG58 30/03/2017 Call 3.600 1.215 1.215 0.000   0 1.220
GPTG68 30/03/2017 Put 3.600 0.000 0.000 0.000   220 0.000
GPTDP9 30/03/2017 Call 3.700 1.120 1.120 0.000   0 1.125
GPTDQ9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTG38 30/03/2017 Call 3.800 1.020 1.020 0.000   0 1.025
GPTG48 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBM9 30/03/2017 Call 3.900 0.920 0.920 0.000   0 0.925
GPTBO9 30/03/2017 Put 3.900 0.001 0.001 0.000   0 0.001
GPTGT8 30/03/2017 Call 4.000 0.000 0.000 0.000   0 0.825
GPTGU8 30/03/2017 Put 4.000 0.000 0.000 0.000   0 0.003
GPTRG8 30/03/2017 Call 4.100 0.000 0.000 0.000   0 0.730
GPTRH8 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.005
GPTGR8 30/03/2017 Call 4.200 0.600 0.720 0.000   0 0.640
GPTGS8 30/03/2017 Put 4.200 0.010 0.010 0.000   0 0.010
GPTQD8 30/03/2017 Call 4.300 0.530 0.590 0.000   0 0.550
GPTQE8 30/03/2017 Put 4.300 0.007 0.045 0.000   372 0.020
GPTGP8 30/03/2017 Call 4.400 0.445 0.500 0.000   0 0.460
GPTGQ8 30/03/2017 Put 4.400 0.015 0.055 0.000   40 0.030
GPTQH8 30/03/2017 Call 4.500 0.370 0.415 0.000   0 0.380
GPTQI8 30/03/2017 Put 4.500 0.030 0.070 0.000   254 0.050
GPTGL8 30/03/2017 Call 4.600 0.290 0.345 0.000   0 0.305
GPTGM8 30/03/2017 Put 4.600 0.050 0.090 0.000   0 0.075
GPTQF8 30/03/2017 Call 4.700 0.220 0.275 0.000   0 0.240
GPTQG8 30/03/2017 Put 4.700 0.080 0.120 0.000   0 0.110
GPTG78 30/03/2017 Call 4.800 0.160 0.205 0.000   220 0.180
GPTG88 30/03/2017 Put 4.800 0.120 0.160 0.000   300 0.155
GPTQJ8 30/03/2017 Call 4.900 0.115 0.155 0.000   0 0.130
GPTQK8 30/03/2017 Put 4.900 0.165 0.210 0.000   0 0.210
GPTG98 30/03/2017 Call 5.000 0.080 0.110 0.000   1,100 0.095
GPTGK8 30/03/2017 Put 5.000 0.235 0.280 0.000   300 0.275
GPTQL8 30/03/2017 Call 5.250 0.015 0.060 0.000   737 0.035
GPTQM8 30/03/2017 Put 5.250 0.425 0.480 0.000   400 0.475
GPTGN8 30/03/2017 Call 5.500 0.010 0.010 0.000   0 0.010
GPTGO8 30/03/2017 Put 5.500 0.705 0.705 0.000   0 0.705
GPTQN8 30/03/2017 Call 5.750 0.000 0.000 0.000   68 0.003
GPTQO8 30/03/2017 Put 5.750 0.950 0.950 0.000   0 0.945
GPTGW8 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.001
GPTGX8 30/03/2017 Put 6.000 1.195 1.195 0.000   0 1.190
GPTQB8 30/03/2017 Call 6.250 0.000 0.000 0.000   743 0.000
GPTQC8 30/03/2017 Put 6.250 1.445 1.445 0.000   0 1.440
GPTI58 30/03/2017 Call 6.500 0.000 0.000 0.000   153 0.000
GPTI68 30/03/2017 Put 6.500 1.695 1.695 0.000   0 1.690
GPTR98 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTRF8 30/03/2017 Put 6.750 1.945 1.945 0.000   0 1.940
GPTN48 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN58 30/03/2017 Put 7.000 2.195 2.195 0.000   0 2.190
GPTU88 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU98 30/03/2017 Put 7.250 2.445 2.445 0.000   0 2.440
GPTVV8 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVW8 30/03/2017 Put 7.500 2.695 2.695 0.000   0 2.690
GPTCT9 27/04/2017 Call 0.010 4.820 4.820 0.000   0 4.825
GPTDR9 27/04/2017 Call 3.700 1.125 1.125 0.000   0 1.130
GPTDS9 27/04/2017 Put 3.700 0.001 0.001 0.000   0 0.001
GPTD39 27/04/2017 Call 3.800 1.025 1.025 0.000   0 1.030
GPTD49 27/04/2017 Put 3.800 0.003 0.003 0.000   0 0.003
GPTBP9 27/04/2017 Call 3.900 0.930 0.930 0.000   0 0.935
GPTBQ9 27/04/2017 Put 3.900 0.005 0.005 0.000   0 0.005
GPTBR9 27/04/2017 Call 4.000 0.835 0.835 0.000   0 0.840
GPTBS9 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.009
GPTBT9 27/04/2017 Call 4.100 0.000 0.000 0.000   0 0.745
GPTBU9 27/04/2017 Put 4.100 0.000 0.000 0.000   0 0.015
GPTBV9 27/04/2017 Call 4.200 0.650 0.650 0.000   0 0.655
GPTBW9 27/04/2017 Put 4.200 0.010 0.050 0.000   0 0.025
GPTBX9 27/04/2017 Call 4.300 0.000 0.000 0.000   0 0.565
GPTBY9 27/04/2017 Put 4.300 0.020 0.060 0.000   0 0.035
GPTBZ9 27/04/2017 Call 4.400 0.475 0.520 0.000   0 0.485
GPTC19 27/04/2017 Put 4.400 0.030 0.075 0.000   0 0.055
GPTC29 27/04/2017 Call 4.500 0.395 0.440 0.000   0 0.405
GPTC39 27/04/2017 Put 4.500 0.050 0.090 0.000   0 0.075
GPTC49 27/04/2017 Call 4.600 0.320 0.365 0.000   0 0.335
GPTC59 27/04/2017 Put 4.600 0.075 0.120 0.000   0 0.105
GPTC69 27/04/2017 Call 4.700 0.255 0.300 0.000   0 0.270
GPTC79 27/04/2017 Put 4.700 0.110 0.150 0.000   0 0.140
GPTC89 27/04/2017 Call 4.800 0.200 0.250 0.000   267 0.215
GPTC99 27/04/2017 Put 4.800 0.145 0.200 0.000   0 0.180
GPTCF9 27/04/2017 Call 4.900 0.150 0.200 0.000   0 0.165
GPTCG9 27/04/2017 Put 4.900 0.195 0.250 0.000   0 0.235
GPTCH9 27/04/2017 Call 5.000 0.110 0.150 0.000   250 0.125
GPTCI9 27/04/2017 Put 5.000 0.250 0.310 0.000   0 0.295
GPTCJ9 27/04/2017 Call 5.250 0.040 0.080 0.000   0 0.060
GPTCK9 27/04/2017 Put 5.250 0.440 0.495 0.000   0 0.480
GPTCL9 27/04/2017 Call 5.500 0.025 0.025 0.000   0 0.025
GPTCM9 27/04/2017 Put 5.500 0.660 0.705 0.000   0 0.700
GPTCN9 27/04/2017 Call 5.750 0.009 0.009 0.000   0 0.009
GPTCO9 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.940
GPTCU9 27/04/2017 Call 6.000 0.003 0.003 0.000   0 0.003
GPTCV9 27/04/2017 Put 6.000 1.195 1.195 0.000   0 1.190
GPTF99 27/04/2017 Call 6.250 0.001 0.001 0.000   0 0.001
GPTFF9 27/04/2017 Put 6.250 1.445 1.445 0.000   0 1.440
GPTFI9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTFJ9 27/04/2017 Put 6.500 1.695 1.695 0.000   0 1.690
GPTFM9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTFN9 27/04/2017 Put 6.750 1.945 1.945 0.000   0 1.940
GPTF29 25/05/2017 Call 0.010 4.825 4.825 0.000   0 4.830
GPTE29 25/05/2017 Call 4.000 0.000 0.000 0.000   0 0.865
GPTE39 25/05/2017 Put 4.000 0.015 0.015 0.000   0 0.015
GPTE49 25/05/2017 Call 4.100 0.000 0.000 0.000   0 0.770
GPTE59 25/05/2017 Put 4.100 0.000 0.000 0.000   0 0.025
GPTE69 25/05/2017 Call 4.200 0.670 0.670 0.000   0 0.675
GPTE79 25/05/2017 Put 4.200 0.040 0.040 0.000   0 0.040
GPTE89 25/05/2017 Call 4.300 0.000 0.000 0.000   0 0.590
GPTE99 25/05/2017 Put 4.300 0.000 0.000 0.000   0 0.055
GPTEF9 25/05/2017 Call 4.400 0.500 0.500 0.000   0 0.505
GPTEG9 25/05/2017 Put 4.400 0.075 0.075 0.000   0 0.075
GPTEH9 25/05/2017 Call 4.500 0.425 0.425 0.000   0 0.430
GPTEI9 25/05/2017 Put 4.500 0.100 0.100 0.000   0 0.100
GPTEJ9 25/05/2017 Call 4.600 0.355 0.355 0.000   0 0.360
GPTEK9 25/05/2017 Put 4.600 0.130 0.130 0.000   0 0.130
GPTEL9 25/05/2017 Call 4.700 0.290 0.290 0.000   0 0.295
GPTEM9 25/05/2017 Put 4.700 0.170 0.170 0.000   0 0.170
GPTEN9 25/05/2017 Call 4.800 0.235 0.235 0.000   0 0.240
GPTEO9 25/05/2017 Put 4.800 0.215 0.215 0.000   0 0.215
GPTEP9 25/05/2017 Call 4.900 0.190 0.190 0.000   0 0.190
GPTEQ9 25/05/2017 Put 4.900 0.270 0.270 0.000   0 0.265
GPTER9 25/05/2017 Call 5.000 0.150 0.150 0.000   0 0.150
GPTES9 25/05/2017 Put 5.000 0.330 0.330 0.000   0 0.325
GPTET9 25/05/2017 Call 5.250 0.075 0.075 0.000   0 0.080
GPTEU9 25/05/2017 Put 5.250 0.000 0.000 0.000   0 0.505
GPTEV9 25/05/2017 Call 5.500 0.035 0.035 0.000   0 0.035
GPTEW9 25/05/2017 Put 5.500 0.725 0.725 0.000   0 0.720
GPTEX9 25/05/2017 Call 5.750 0.015 0.015 0.000   0 0.015
GPTEY9 25/05/2017 Put 5.750 0.960 0.960 0.000   0 0.955
GPTEZ9 25/05/2017 Call 6.000 0.006 0.006 0.000   0 0.007
GPTF19 25/05/2017 Put 6.000 1.205 1.205 0.000   0 1.200
GPTFG9 25/05/2017 Call 6.250 0.002 0.002 0.000   0 0.003
GPTFH9 25/05/2017 Put 6.250 1.455 1.455 0.000   0 1.450
GPTFK9 25/05/2017 Call 6.500 0.001 0.001 0.000   0 0.001
GPTFL9 25/05/2017 Put 6.500 1.705 1.705 0.000   0 1.700
GPTFO9 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTFP9 25/05/2017 Put 6.750 1.955 1.955 0.000   0 1.950
GPTVC8 29/06/2017 Call 0.010 4.715 4.715 0.000   0 4.720
GPTDT9 29/06/2017 Call 3.700 1.140 1.140 0.000   0 1.145
GPTDU9 29/06/2017 Put 3.700 0.010 0.010 0.000   0 0.010
GPTM48 29/06/2017 Call 3.800 1.045 1.045 0.000   0 1.050
GPTM58 29/06/2017 Put 3.800 0.015 0.015 0.000   0 0.015
GPTCP9 29/06/2017 Call 3.900 0.950 0.950 0.000   0 0.955
GPTCQ9 29/06/2017 Put 3.900 0.025 0.025 0.000   0 0.025
GPTLF8 29/06/2017 Call 4.000 0.860 0.860 0.000   0 0.865
GPTLG8 29/06/2017 Put 4.000 0.035 0.035 0.000   0 0.035
GPTYO8 29/06/2017 Call 4.100 0.000 0.000 0.000   0 0.775
GPTYP8 29/06/2017 Put 4.100 0.000 0.000 0.000   0 0.050
GPTLL8 29/06/2017 Call 4.200 0.000 0.000 0.000   0 0.685
GPTLM8 29/06/2017 Put 4.200 0.000 0.000 0.000   0 0.070
GPTY68 29/06/2017 Call 4.300 0.000 0.000 0.000   0 0.605
GPTY78 29/06/2017 Put 4.300 0.000 0.000 0.000   0 0.090
GPTLN8 29/06/2017 Call 4.400 0.520 0.520 0.000   0 0.525
GPTLO8 29/06/2017 Put 4.400 0.120 0.120 0.000   0 0.115
GPTUL8 29/06/2017 Call 4.500 0.445 0.445 0.000   0 0.450
GPTUM8 29/06/2017 Put 4.500 0.150 0.150 0.000   0 0.150
GPTI29 29/06/2017 Call 4.510 0.365 0.365 0.000   0 0.365
GPTI19 29/06/2017 Put 4.510 0.155 0.155 0.000   0 0.150
GPTLJ8 29/06/2017 Call 4.600 0.375 0.375 0.000   0 0.380
GPTLK8 29/06/2017 Put 4.600 0.190 0.190 0.000   0 0.185
GPTI39 29/06/2017 Call 4.610 0.305 0.305 0.000   0 0.305
GPTI49 29/06/2017 Put 4.610 0.190 0.190 0.000   80 0.190
GPTUJ8 29/06/2017 Call 4.700 0.315 0.315 0.000   0 0.320
GPTUK8 29/06/2017 Put 4.700 0.230 0.230 0.000   0 0.230
GPTLD8 29/06/2017 Call 4.800 0.260 0.260 0.000   0 0.265
GPTLE8 29/06/2017 Put 4.800 0.285 0.285 0.000   0 0.280
GPTUH8 29/06/2017 Call 4.900 0.215 0.215 0.000   0 0.215
GPTUI8 29/06/2017 Put 4.900 0.340 0.340 0.000   0 0.340
GPTLH8 29/06/2017 Call 5.000 0.170 0.170 0.000   0 0.175
GPTLI8 29/06/2017 Put 5.000 0.405 0.405 0.000   320 0.405
GPTUR8 29/06/2017 Call 5.250 0.000 0.000 0.000   250 0.095
GPTUS8 29/06/2017 Put 5.250 0.000 0.000 0.000   300 0.590
GPTLR8 29/06/2017 Call 5.500 0.000 0.000 0.000   0 0.050
GPTLS8 29/06/2017 Put 5.500 0.000 0.000 0.000   88 0.800
GPTUD8 29/06/2017 Call 5.750 0.025 0.025 0.000   0 0.025
GPTUE8 29/06/2017 Put 5.750 0.000 0.000 0.000   0 1.030
GPTLP8 29/06/2017 Call 6.000 0.010 0.010 0.000   0 0.010
GPTLQ8 29/06/2017 Put 6.000 1.275 1.275 0.000   0 1.270
GPTUP8 29/06/2017 Call 6.250 0.005 0.005 0.000   0 0.005
GPTUQ8 29/06/2017 Put 6.250 1.515 1.515 0.000   0 1.510
GPTLB8 29/06/2017 Call 6.500 0.002 0.002 0.000   250 0.002
GPTLC8 29/06/2017 Put 6.500 1.760 1.760 0.000   0 1.755
GPTUF8 29/06/2017 Call 6.750 0.001 0.001 0.000   0 0.001
GPTUG8 29/06/2017 Put 6.750 2.010 2.010 0.000   0 2.005
GPTN68 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN78 29/06/2017 Put 7.000 2.255 2.255 0.000   0 2.250
GPTUN8 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTUO8 29/06/2017 Put 7.250 2.505 2.505 0.000   0 2.500
GPTSW8 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSX8 29/06/2017 Put 7.500 2.755 2.755 0.000   0 2.750
GPTZS8 28/09/2017 Call 0.010 4.740 4.740 0.000   0 4.745
GPTDV9 28/09/2017 Call 3.700 1.155 1.155 0.000   0 1.160
GPTDW9 28/09/2017 Put 3.700 0.035 0.035 0.000   0 0.035
GPTD59 28/09/2017 Call 3.800 1.055 1.055 0.000   0 1.060
GPTD69 28/09/2017 Put 3.800 0.045 0.045 0.000   0 0.045
GPTCR9 28/09/2017 Call 3.900 0.960 0.960 0.000   0 0.965
GPTCS9 28/09/2017 Put 3.900 0.060 0.060 0.000   0 0.060
GPTRI8 28/09/2017 Call 4.000 0.870 0.870 0.000   0 0.875
GPTRJ8 28/09/2017 Put 4.000 0.075 0.075 0.000   0 0.075
GPTZV8 28/09/2017 Call 4.100 0.000 0.000 0.000   0 0.790
GPTZW8 28/09/2017 Put 4.100 0.000 0.000 0.000   0 0.090
GPTQV8 28/09/2017 Call 4.200 0.000 0.000 0.000   0 0.705
GPTQW8 28/09/2017 Put 4.200 0.110 0.110 0.000   0 0.110
GPTZ48 28/09/2017 Call 4.300 0.000 0.000 0.000   0 0.625
GPTZ58 28/09/2017 Put 4.300 0.000 0.000 0.000   0 0.135
GPTR28 28/09/2017 Call 4.400 0.545 0.545 0.000   0 0.550
GPTR38 28/09/2017 Put 4.400 0.165 0.165 0.000   0 0.165
GPTI69 28/09/2017 Call 4.410 0.495 0.495 0.000   0 0.500
GPTI59 28/09/2017 Put 4.410 0.165 0.165 0.000   0 0.165
GPTYS8 28/09/2017 Call 4.500 0.475 0.475 0.000   0 0.480
GPTYT8 28/09/2017 Put 4.500 0.200 0.200 0.000   0 0.200
GPTI79 28/09/2017 Call 4.510 0.435 0.435 0.000   0 0.440
GPTI89 28/09/2017 Put 4.510 0.200 0.200 0.000   160 0.200
GPTQT8 28/09/2017 Call 4.600 0.410 0.410 0.000   0 0.415
GPTQU8 28/09/2017 Put 4.600 0.240 0.240 0.000   0 0.240
GPTZ68 28/09/2017 Call 4.700 0.350 0.350 0.000   0 0.355
GPTZ78 28/09/2017 Put 4.700 0.285 0.285 0.000   88 0.285
GPTQX8 28/09/2017 Call 4.800 0.300 0.300 0.000   390 0.305
GPTQY8 28/09/2017 Put 4.800 0.340 0.340 0.000   500 0.335
GPTZ88 28/09/2017 Call 4.900 0.255 0.255 0.000   0 0.255
GPTZ98 28/09/2017 Put 4.900 0.395 0.395 0.000   0 0.395
GPTQZ8 28/09/2017 Call 5.000 0.210 0.210 0.000   0 0.215
GPTR18 28/09/2017 Put 5.000 0.455 0.455 0.000   0 0.455
GPTZ28 28/09/2017 Call 5.250 0.130 0.130 0.000   0 0.135
GPTZ38 28/09/2017 Put 5.250 0.000 0.000 0.000   0 0.630
GPTQP8 28/09/2017 Call 5.500 0.080 0.080 0.000   300 0.080
GPTQQ8 28/09/2017 Put 5.500 0.835 0.835 0.000   0 0.835
GPTYZ8 28/09/2017 Call 5.750 0.045 0.045 0.000   0 0.050
GPTZ18 28/09/2017 Put 5.750 1.055 1.055 0.000   0 1.055
GPTR48 28/09/2017 Call 6.000 0.025 0.025 0.000   0 0.030
GPTR58 28/09/2017 Put 6.000 1.290 1.290 0.000   0 1.285
GPTYU8 28/09/2017 Call 6.250 0.015 0.015 0.000   0 0.015
GPTYV8 28/09/2017 Put 6.250 1.525 1.525 0.000   0 1.520
GPTQR8 28/09/2017 Call 6.500 0.008 0.008 0.000   0 0.009
GPTQS8 28/09/2017 Put 6.500 1.770 1.770 0.000   0 1.765
GPTYW8 28/09/2017 Call 6.750 0.005 0.005 0.000   0 0.005
GPTYX8 28/09/2017 Put 6.750 2.010 2.010 0.000   0 2.005
GPTR68 28/09/2017 Call 7.000 0.002 0.002 0.000   0 0.002
GPTR78 28/09/2017 Put 7.000 2.255 2.255 0.000   0 2.250
GPTSY8 28/09/2017 Call 7.500 0.001 0.001 0.000   0 0.001
GPTSZ8 28/09/2017 Put 7.500 2.745 2.745 0.000   0 2.740
GPTGZ9 21/12/2017 Call 0.010 4.760 4.760 0.000   0 4.765
GPTDX9 21/12/2017 Call 3.600 1.240 1.240 0.000   0 1.245
GPTDY9 21/12/2017 Put 3.600 0.025 0.025 0.000   0 0.025
GPTB79 21/12/2017 Call 3.800 1.055 1.055 0.000   0 1.060
GPTB89 21/12/2017 Put 3.800 0.050 0.050 0.000   0 0.050
GPTYQ8 21/12/2017 Call 4.000 0.880 0.880 0.000   0 0.885
GPTYR8 21/12/2017 Put 4.000 0.090 0.090 0.000   0 0.090
GPTIG9 21/12/2017 Call 4.100 0.795 0.795 0.000   0 0.800
GPTIH9 21/12/2017 Put 4.100 0.115 0.115 0.000   0 0.115
GPTXW8 21/12/2017 Call 4.200 0.715 0.715 0.000   0 0.720
GPTXY8 21/12/2017 Put 4.200 0.145 0.145 0.000   0 0.140
GPTG19 21/12/2017 Call 4.300 0.645 0.645 0.000   0 0.650
GPTG29 21/12/2017 Put 4.300 0.175 0.175 0.000   0 0.175
GPTV88 21/12/2017 Call 4.400 0.575 0.575 0.000   0 0.580
GPTV98 21/12/2017 Put 4.400 0.215 0.215 0.000   0 0.215
GPTFU9 21/12/2017 Call 4.500 0.510 0.510 0.000   0 0.515
GPTFV9 21/12/2017 Put 4.500 0.255 0.255 0.000   0 0.255
GPTV28 21/12/2017 Call 4.600 0.455 0.455 0.000   0 0.455
GPTV38 21/12/2017 Put 4.600 0.300 0.300 0.000   0 0.300
GPTFQ9 21/12/2017 Call 4.700 0.400 0.400 0.000   0 0.400
GPTFR9 21/12/2017 Put 4.700 0.350 0.350 0.000   0 0.350
GPTUZ8 21/12/2017 Call 4.800 0.350 0.350 0.000   0 0.355
GPTV18 21/12/2017 Put 4.800 0.410 0.410 0.000   0 0.405
GPTFS9 21/12/2017 Call 4.900 0.305 0.305 0.000   0 0.310
GPTFT9 21/12/2017 Put 4.900 0.465 0.465 0.000   0 0.465
GPTUV8 21/12/2017 Call 5.000 0.270 0.270 0.000   0 0.270
GPTUW8 21/12/2017 Put 5.000 0.530 0.530 0.000   0 0.530
GPTFY9 21/12/2017 Call 5.250 0.185 0.185 0.000   0 0.190
GPTFZ9 21/12/2017 Put 5.250 0.705 0.705 0.000   0 0.700
GPTVA8 21/12/2017 Call 5.500 0.130 0.130 0.000   0 0.130
GPTVB8 21/12/2017 Put 5.500 0.895 0.895 0.000   0 0.895
GPTFW9 21/12/2017 Call 5.750 0.085 0.085 0.000   0 0.090
GPTFX9 21/12/2017 Put 5.750 1.105 1.105 0.000   0 1.100
GPTUX8 21/12/2017 Call 6.000 0.055 0.055 0.000   0 0.060
GPTUY8 21/12/2017 Put 6.000 1.325 1.325 0.000   0 1.320
GPTG39 21/12/2017 Call 6.250 0.035 0.035 0.000   0 0.040
GPTG49 21/12/2017 Put 6.250 1.555 1.555 0.000   0 1.550
GPTV48 21/12/2017 Call 6.500 0.025 0.025 0.000   0 0.025
GPTV58 21/12/2017 Put 6.500 1.790 1.790 0.000   0 1.785
GPTG59 21/12/2017 Call 6.750 0.015 0.015 0.000   0 0.015
GPTG69 21/12/2017 Put 6.750 2.025 2.025 0.000   0 2.020
GPTUT8 21/12/2017 Call 7.000 0.009 0.009 0.000   0 0.009
GPTUU8 21/12/2017 Put 7.000 2.265 2.265 0.000   0 2.260
GPTV68 21/12/2017 Call 7.500 0.003 0.003 0.000   0 0.003
GPTV78 21/12/2017 Put 7.500 2.755 2.755 0.000   0 2.750
GPTDZ9 28/03/2018 Call 3.600 1.240 1.240 0.000   0 1.245
GPTE19 28/03/2018 Put 3.600 0.040 0.040 0.000   0 0.040
GPTB99 28/03/2018 Call 3.800 1.050 1.050 0.000   0 1.055
GPTBF9 28/03/2018 Put 3.800 0.070 0.070 0.000   0 0.070
GPTZT8 28/03/2018 Call 4.000 0.870 0.870 0.000   0 0.875
GPTZU8 28/03/2018 Put 4.000 0.115 0.115 0.000   0 0.115
GPTZE8 28/03/2018 Call 4.200 0.710 0.710 0.000   0 0.715
GPTZF8 28/03/2018 Put 4.200 0.175 0.175 0.000   0 0.170
GPTZG8 28/03/2018 Call 4.400 0.565 0.565 0.000   0 0.570
GPTZH8 28/03/2018 Put 4.400 0.250 0.250 0.000   0 0.250
GPTZA8 28/03/2018 Call 4.600 0.445 0.445 0.000   100 0.450
GPTZB8 28/03/2018 Put 4.600 0.345 0.345 0.000   0 0.340
GPTZC8 28/03/2018 Call 4.800 0.345 0.345 0.000   0 0.350
GPTZD8 28/03/2018 Put 4.800 0.455 0.455 0.000   0 0.450
GPTZI8 28/03/2018 Call 5.000 0.265 0.265 0.000   0 0.270
GPTZJ8 28/03/2018 Put 5.000 0.580 0.580 0.000   0 0.575
GPTZQ8 28/03/2018 Call 5.500 0.130 0.130 0.000   0 0.130
GPTZR8 28/03/2018 Put 5.500 0.950 0.950 0.000   100 0.945
GPTZM8 28/03/2018 Call 6.000 0.060 0.060 0.000   0 0.060
GPTZN8 28/03/2018 Put 6.000 1.380 1.380 0.000   0 1.375
GPTZK8 28/03/2018 Call 6.500 0.025 0.025 0.000   0 0.025
GPTZL8 28/03/2018 Put 6.500 1.840 1.840 0.000   0 1.835
GPTZO8 28/03/2018 Call 7.000 0.010 0.010 0.000   0 0.010
GPTZP8 28/03/2018 Put 7.000 2.320 2.320 0.000   0 2.315
GPTI99 28/06/2018 Call 4.000 0.860 0.860 0.000   0 0.865
GPTIF9 28/06/2018 Put 4.000 0.155 0.155 0.000   0 0.155
GPTG79 28/06/2018 Call 4.200 0.695 0.695 0.000   0 0.700
GPTG89 28/06/2018 Put 4.200 0.215 0.215 0.000   0 0.215
GPTGP9 28/06/2018 Call 4.400 0.555 0.555 0.000   0 0.555
GPTGQ9 28/06/2018 Put 4.400 0.295 0.295 0.000   0 0.295
GPTGV9 28/06/2018 Call 4.600 0.435 0.435 0.000   0 0.435
GPTGW9 28/06/2018 Put 4.600 0.390 0.390 0.000   0 0.390
GPTGX9 28/06/2018 Call 4.800 0.335 0.335 0.000   0 0.335
GPTGY9 28/06/2018 Put 4.800 0.500 0.500 0.000   0 0.500
GPTGR9 28/06/2018 Call 5.000 0.255 0.255 0.000   0 0.260
GPTGS9 28/06/2018 Put 5.000 0.625 0.625 0.000   0 0.625
GPTG99 28/06/2018 Call 5.500 0.125 0.125 0.000   0 0.125
GPTGK9 28/06/2018 Put 5.500 1.000 1.000 0.000   0 0.995
GPTGT9 28/06/2018 Call 6.000 0.055 0.055 0.000   0 0.055
GPTGU9 28/06/2018 Put 6.000 1.430 1.430 0.000   0 1.425
GPTGN9 28/06/2018 Call 6.500 0.025 0.025 0.000   0 0.025
GPTGO9 28/06/2018 Put 6.500 1.895 1.895 0.000   0 1.890
GPTGL9 28/06/2018 Call 7.000 0.010 0.010 0.000   0 0.010
GPTGM9 28/06/2018 Put 7.000 2.375 2.375 0.000   0 2.370

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.