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 5.390 0.000 5.300 5.410 5.370 5.395 5.310 6,662,090 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTCK8 23/06/2016 Call 0.010 5.385 5.385 0.000   0 5.385
GPTSF7 23/06/2016 Call 3.400 1.995 1.995 0.000   0 1.995
GPTSG7 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYW7 23/06/2016 Call 3.500 1.895 1.895 0.000   0 1.895
GPTYV7 23/06/2016 Put 3.500 0.000 0.000 0.000   0 0.000
GPTQT7 23/06/2016 Call 3.600 1.795 1.795 0.000   0 1.795
GPTQU7 23/06/2016 Put 3.600 0.000 0.000 0.000   533 0.000
GPTYX7 23/06/2016 Call 3.700 1.695 1.695 0.000   0 1.695
GPTYZ7 23/06/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTR67 23/06/2016 Call 3.800 1.595 1.595 0.000   0 1.595
GPTR77 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBO8 23/06/2016 Call 3.900 1.495 1.495 0.000   0 1.495
GPTBP8 23/06/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTQZ7 23/06/2016 Call 4.000 1.395 1.395 0.000   0 1.395
GPTR17 23/06/2016 Put 4.000 0.000 0.000 0.000   0 0.000
GPTBU8 23/06/2016 Call 4.100 1.295 1.295 0.000   0 1.295
GPTBV8 23/06/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTQV7 23/06/2016 Call 4.200 1.195 1.195 0.000   0 1.195
GPTQW7 23/06/2016 Put 4.200 0.000 0.000 0.000   0 0.000
GPTBL8 23/06/2016 Call 4.300 1.095 1.095 0.000   0 1.095
GPTBM8 23/06/2016 Put 4.300 0.000 0.000 0.000   0 0.000
GPTR87 23/06/2016 Call 4.400 1.000 1.000 0.000   0 1.000
GPTR97 23/06/2016 Put 4.400 0.000 0.000 0.000   537 0.000
GPTBJ8 23/06/2016 Call 4.500 0.900 0.900 0.000   0 0.900
GPTBK8 23/06/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GPTQX7 23/06/2016 Call 4.600 0.800 0.800 0.000   0 0.800
GPTQY7 23/06/2016 Put 4.600 0.000 0.000 0.000   0 0.000
GPTBS8 23/06/2016 Call 4.700 0.700 0.700 0.000   115 0.700
GPTBT8 23/06/2016 Put 4.700 0.000 0.000 0.000   1,350 0.000
GPTR47 23/06/2016 Call 4.800 0.605 0.605 0.000   900 0.605
GPTR57 23/06/2016 Put 4.800 0.001 0.001 0.000   500 0.001
GPTBQ8 23/06/2016 Call 4.900 0.510 0.510 0.000   2,070 0.510
GPTBR8 23/06/2016 Put 4.900 0.004 0.004 0.000   40 0.004
GPTR27 23/06/2016 Call 5.000 0.420 0.420 0.000   593 0.420
GPTR37 23/06/2016 Put 5.000 0.010 0.010 0.000   0 0.010
GPTBH8 23/06/2016 Call 5.250 0.215 0.215 0.000   5,001 0.215
GPTBI8 23/06/2016 Put 5.250 0.055 0.055 0.080 300 340 0.055
GPTRL8 23/06/2016 Call 5.260 0.205 0.205 0.000   0 0.205
GPTRK8 23/06/2016 Put 5.260 0.060 0.060 0.000   0 0.060
GPTQR7 23/06/2016 Call 5.500 0.075 0.075 0.000   470 0.075
GPTQS7 23/06/2016 Put 5.500 0.180 0.180 0.000   0 0.180
GPTCN8 23/06/2016 Call 5.750 0.015 0.015 0.000   0 0.015
GPTCO8 23/06/2016 Put 5.750 0.380 0.380 0.000   0 0.380
GPTSD7 23/06/2016 Call 6.000 0.002 0.002 0.000   0 0.002
GPTSE7 23/06/2016 Put 6.000 0.615 0.615 0.000   0 0.615
GPTIK8 23/06/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTIL8 23/06/2016 Put 6.250 0.865 0.865 0.000   0 0.865
GPTUC7 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUD7 23/06/2016 Put 6.500 1.115 1.115 0.000   0 1.115
GPTNQ8 23/06/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNR8 23/06/2016 Put 6.750 1.365 1.365 0.000   0 1.365
GPTSK8 23/06/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSL8 23/06/2016 Put 7.000 1.615 1.615 0.000   0 1.615
GPTT18 23/06/2016 Call 7.250            
GPTT28 23/06/2016 Put 7.250            
GPTN38 28/07/2016 Call 0.010 5.280 5.280 0.000   0 5.280
GPTNY8 28/07/2016 Call 4.100 1.295 1.295 0.000   0 1.295
GPTNZ8 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTMC8 28/07/2016 Call 4.200 1.200 1.200 0.000   0 1.200
GPTMD8 28/07/2016 Put 4.200 0.001 0.001 0.000   0 0.001
GPTMW8 28/07/2016 Call 4.300 1.100 1.100 0.000   0 1.100
GPTMX8 28/07/2016 Put 4.300 0.002 0.002 0.000   0 0.002
GPTM88 28/07/2016 Call 4.400 1.000 1.000 0.000   0 1.000
GPTM98 28/07/2016 Put 4.400 0.003 0.003 0.000   0 0.003
GPTMS8 28/07/2016 Call 4.500 0.900 0.900 0.000   0 0.900
GPTMT8 28/07/2016 Put 4.500 0.006 0.006 0.000   50 0.006
GPTMA8 28/07/2016 Call 4.600 0.800 0.800 0.000   0 0.800
GPTMB8 28/07/2016 Put 4.600 0.010 0.010 0.000   0 0.010
GPTMU8 28/07/2016 Call 4.700 0.705 0.705 0.000   0 0.705
GPTMV8 28/07/2016 Put 4.700 0.020 0.020 0.000   0 0.020
GPTMG8 28/07/2016 Call 4.800 0.605 0.605 0.000   0 0.605
GPTMH8 28/07/2016 Put 4.800 0.030 0.030 0.000   0 0.030
GPTMQ8 28/07/2016 Call 4.900 0.515 0.515 0.000   0 0.515
GPTMR8 28/07/2016 Put 4.900 0.050 0.050 0.000   0 0.050
GPTME8 28/07/2016 Call 5.000 0.420 0.420 0.000   2,250 0.420
GPTMF8 28/07/2016 Put 5.000 0.070 0.070 0.000   0 0.070
GPTMM8 28/07/2016 Call 5.250 0.225 0.225 0.000   520 0.225
GPTMN8 28/07/2016 Put 5.250 0.160 0.160 0.000   300 0.160
GPTN18 28/07/2016 Call 5.500 0.100 0.100 0.000   0 0.100
GPTN28 28/07/2016 Put 5.500 0.310 0.310 0.000   0 0.310
GPTMK8 28/07/2016 Call 5.750 0.035 0.035 0.000   100 0.035
GPTML8 28/07/2016 Put 5.750 0.505 0.505 0.000   0 0.505
GPTMI8 28/07/2016 Call 6.000 0.010 0.010 0.000   0 0.010
GPTMJ8 28/07/2016 Put 6.000 0.735 0.735 0.000   0 0.735
GPTMO8 28/07/2016 Call 6.250 0.003 0.003 0.000   0 0.003
GPTMP8 28/07/2016 Put 6.250 0.975 0.975 0.000   0 0.975
GPTMY8 28/07/2016 Call 6.500 0.001 0.001 0.000   0 0.001
GPTMZ8 28/07/2016 Put 6.500 1.225 1.225 0.000   0 1.225
GPTNS8 28/07/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNT8 28/07/2016 Put 6.750 1.470 1.470 0.000   0 1.470
GPTSM8 28/07/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSN8 28/07/2016 Put 7.000 1.720 1.720 0.000   0 1.720
GPTT38 28/07/2016 Call 7.250            
GPTT48 28/07/2016 Put 7.250            
GPTQ68 25/08/2016 Call 0.010 5.285 5.285 0.000   0 5.285
GPTQ98 25/08/2016 Call 4.100 1.295 1.295 0.000   0 1.295
GPTQA8 25/08/2016 Put 4.100 0.002 0.002 0.000   0 0.002
GPTQ78 25/08/2016 Call 4.200 1.200 1.200 0.000   0 1.200
GPTQ88 25/08/2016 Put 4.200 0.004 0.004 0.000   0 0.004
GPTPV8 25/08/2016 Call 4.300 1.100 1.100 0.000   0 1.100
GPTPW8 25/08/2016 Put 4.300 0.007 0.007 0.000   0 0.007
GPTP38 25/08/2016 Call 4.400 1.000 1.000 0.000   0 1.000
GPTP48 25/08/2016 Put 4.400 0.010 0.010 0.000   0 0.010
GPTPX8 25/08/2016 Call 4.500 0.900 0.900 0.000   0 0.900
GPTPY8 25/08/2016 Put 4.500 0.020 0.020 0.000   0 0.020
GPTP18 25/08/2016 Call 4.600 0.805 0.805 0.000   0 0.805
GPTP28 25/08/2016 Put 4.600 0.025 0.025 0.000   0 0.025
GPTPZ8 25/08/2016 Call 4.700 0.710 0.710 0.000   0 0.710
GPTQ18 25/08/2016 Put 4.700 0.040 0.040 0.000   0 0.040
GPTPL8 25/08/2016 Call 4.800 0.615 0.615 0.000   0 0.615
GPTPM8 25/08/2016 Put 4.800 0.055 0.055 0.000   300 0.055
GPTQ48 25/08/2016 Call 4.900 0.525 0.525 0.000   245 0.525
GPTQ58 25/08/2016 Put 4.900 0.075 0.075 0.000   0 0.075
GPTP98 25/08/2016 Call 5.000 0.435 0.435 0.000   0 0.435
GPTPK8 25/08/2016 Put 5.000 0.105 0.105 0.000   0 0.105
GPTPR8 25/08/2016 Call 5.250 0.255 0.255 0.000   0 0.255
GPTPS8 25/08/2016 Put 5.250 0.200 0.200 0.000   0 0.200
GPTQ28 25/08/2016 Call 5.500 0.130 0.130 0.000   0 0.130
GPTQ38 25/08/2016 Put 5.500 0.340 0.340 0.000   0 0.340
GPTPP8 25/08/2016 Call 5.750 0.060 0.060 0.000   0 0.060
GPTPQ8 25/08/2016 Put 5.750 0.530 0.530 0.000   0 0.530
GPTP78 25/08/2016 Call 6.000 0.025 0.025 0.000   0 0.025
GPTP88 25/08/2016 Put 6.000 0.745 0.745 0.000   0 0.745
GPTPT8 25/08/2016 Call 6.250 0.010 0.010 0.000   0 0.010
GPTPU8 25/08/2016 Put 6.250 0.980 0.980 0.000   0 0.980
GPTPN8 25/08/2016 Call 6.500 0.004 0.004 0.000   0 0.004
GPTPO8 25/08/2016 Put 6.500 1.225 1.225 0.000   0 1.225
GPTP58 25/08/2016 Call 6.750 0.001 0.001 0.000   0 0.001
GPTP68 25/08/2016 Put 6.750 1.475 1.475 0.000   0 1.475
GPTSO8 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSP8 25/08/2016 Put 7.000 1.725 1.725 0.000   0 1.725
GPTT58 25/08/2016 Call 7.250            
GPTT68 25/08/2016 Put 7.250            
GPTGV8 29/09/2016 Call 0.010 5.295 5.295 0.000   0 5.295
GPTBF8 29/09/2016 Call 3.400 1.995 1.995 0.000   0 1.995
GPTBG8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYF7 29/09/2016 Call 3.600 1.795 1.795 0.000   0 1.795
GPTYG7 29/09/2016 Put 3.600 0.001 0.001 0.000   0 0.001
GPTI18 29/09/2016 Call 3.700 1.695 1.695 0.000   0 1.695
GPTI28 29/09/2016 Put 3.700 0.001 0.001 0.000   0 0.001
GPTX47 29/09/2016 Call 3.800 1.595 1.595 0.000   0 1.595
GPTX57 29/09/2016 Put 3.800 0.002 0.002 0.000   0 0.002
GPTFS8 29/09/2016 Call 3.900 1.495 1.495 0.000   0 1.495
GPTFT8 29/09/2016 Put 3.900 0.003 0.003 0.000   0 0.003
GPTWT7 29/09/2016 Call 4.000 1.395 1.395 0.000   0 1.395
GPTWU7 29/09/2016 Put 4.000 0.005 0.005 0.000   0 0.005
GPTFO8 29/09/2016 Call 4.100 1.295 1.295 0.000   0 1.295
GPTFP8 29/09/2016 Put 4.100 0.008 0.008 0.000   0 0.008
GPTX27 29/09/2016 Call 4.200 1.200 1.200 0.000   0 1.200
GPTX37 29/09/2016 Put 4.200 0.010 0.010 0.000   0 0.010
GPTFQ8 29/09/2016 Call 4.300 1.100 1.100 0.000   0 1.100
GPTFR8 29/09/2016 Put 4.300 0.020 0.020 0.000   0 0.020
GPTWZ7 29/09/2016 Call 4.400 1.000 1.000 0.000   0 1.000
GPTX17 29/09/2016 Put 4.400 0.025 0.025 0.000   300 0.025
GPTFU8 29/09/2016 Call 4.500 0.900 0.900 0.000   0 0.900
GPTFV8 29/09/2016 Put 4.500 0.035 0.035 0.000   88 0.035
GPTWX7 29/09/2016 Call 4.600 0.805 0.805 0.000   0 0.805
GPTWY7 29/09/2016 Put 4.600 0.045 0.045 0.000   0 0.045
GPTFY8 29/09/2016 Call 4.700 0.710 0.710 0.000   0 0.710
GPTFZ8 29/09/2016 Put 4.700 0.065 0.065 0.000   48 0.065
GPTWV7 29/09/2016 Call 4.800 0.620 0.620 0.000   500 0.620
GPTWW7 29/09/2016 Put 4.800 0.080 0.080 0.000   1,300 0.080
GPTFW8 29/09/2016 Call 4.900 0.530 0.530 0.000   0 0.530
GPTFX8 29/09/2016 Put 4.900 0.105 0.105 0.000   0 0.105
GPTWR7 29/09/2016 Call 5.000 0.450 0.450 0.000   0 0.450
GPTWS7 29/09/2016 Put 5.000 0.130 0.130 0.000   0 0.130
GPTG18 29/09/2016 Call 5.250 0.280 0.280 0.000   843 0.280
GPTG28 29/09/2016 Put 5.250 0.225 0.225 0.000   0 0.225
GPTX67 29/09/2016 Call 5.500 0.160 0.160 0.000   1,100 0.160
GPTX77 29/09/2016 Put 5.500 0.355 0.355 0.000   0 0.355
GPTGY8 29/09/2016 Call 5.750 0.085 0.085 0.000   0 0.085
GPTGZ8 29/09/2016 Put 5.750 0.535 0.535 0.000   0 0.535
GPTX87 29/09/2016 Call 6.000 0.040 0.040 0.000   0 0.040
GPTX97 29/09/2016 Put 6.000 0.745 0.745 0.000   0 0.745
GPTIM8 29/09/2016 Call 6.250 0.020 0.020 0.000   0 0.020
GPTIN8 29/09/2016 Put 6.250 0.980 0.980 0.000   0 0.980
GPTXB7 29/09/2016 Call 6.500 0.008 0.008 0.000   0 0.008
GPTXC7 29/09/2016 Put 6.500 1.225 1.225 0.000   0 1.225
GPTNU8 29/09/2016 Call 6.750 0.003 0.003 0.000   0 0.003
GPTNV8 29/09/2016 Put 6.750 1.470 1.470 0.000   0 1.470
GPTSQ8 29/09/2016 Call 7.000 0.001 0.001 0.000   0 0.001
GPTSR8 29/09/2016 Put 7.000 1.720 1.720 0.000   0 1.720
GPTT78 29/09/2016 Call 7.250            
GPTT88 29/09/2016 Put 7.250            
GPTSH8 27/10/2016 Call 0.010 5.305 5.305 0.000   0 5.305
GPTS18 27/10/2016 Call 4.300 1.100 1.100 0.000   0 1.100
GPTS28 27/10/2016 Put 4.300 0.030 0.030 0.000   0 0.030
GPTS78 27/10/2016 Call 4.400 1.000 1.000 0.000   0 1.000
GPTS88 27/10/2016 Put 4.400 0.040 0.040 0.000   0 0.040
GPTRU8 27/10/2016 Call 4.500 0.900 0.900 0.000   0 0.900
GPTRV8 27/10/2016 Put 4.500 0.050 0.050 0.000   0 0.050
GPTSB8 27/10/2016 Call 4.600 0.800 0.800 0.000   0 0.800
GPTSC8 27/10/2016 Put 4.600 0.065 0.065 0.000   0 0.065
GPTRS8 27/10/2016 Call 4.700 0.710 0.710 0.000   0 0.710
GPTRT8 27/10/2016 Put 4.700 0.080 0.080 0.000   0 0.080
GPTSD8 27/10/2016 Call 4.800 0.620 0.620 0.000   0 0.620
GPTSE8 27/10/2016 Put 4.800 0.105 0.105 0.000   0 0.105
GPTRQ8 27/10/2016 Call 4.900 0.540 0.540 0.000   0 0.540
GPTRR8 27/10/2016 Put 4.900 0.130 0.130 0.000   0 0.130
GPTS98 27/10/2016 Call 5.000 0.465 0.465 0.000   245 0.465
GPTSA8 27/10/2016 Put 5.000 0.160 0.160 0.000   114 0.160
GPTS58 27/10/2016 Call 5.250 0.310 0.310 0.000   0 0.310
GPTS68 27/10/2016 Put 5.250 0.260 0.260 0.000   0 0.260
GPTRM8 27/10/2016 Call 5.500 0.200 0.200 0.000   63 0.200
GPTRN8 27/10/2016 Put 5.500 0.400 0.400 0.000   0 0.400
GPTRY8 27/10/2016 Call 5.750 0.120 0.120 0.000   0 0.120
GPTRZ8 27/10/2016 Put 5.750 0.575 0.575 0.000   0 0.575
GPTSF8 27/10/2016 Call 6.000 0.070 0.070 0.000   0 0.070
GPTSG8 27/10/2016 Put 6.000 0.780 0.780 0.000   0 0.780
GPTS38 27/10/2016 Call 6.250 0.040 0.040 0.000   0 0.040
GPTS48 27/10/2016 Put 6.250 1.000 1.000 0.000   0 1.000
GPTRO8 27/10/2016 Call 6.500 0.020 0.020 0.000   0 0.020
GPTRP8 27/10/2016 Put 6.500 1.235 1.235 0.000   0 1.235
GPTRW8 27/10/2016 Call 6.750 0.010 0.010 0.000   0 0.010
GPTRX8 27/10/2016 Put 6.750 1.475 1.475 0.000   0 1.475
GPTSS8 27/10/2016 Call 7.000 0.005 0.005 0.000   0 0.005
GPTST8 27/10/2016 Put 7.000 1.720 1.720 0.000   0 1.720
GPTT98 27/10/2016 Call 7.250            
GPTTA8 27/10/2016 Put 7.250            
GPTUA8 24/11/2016 Call 0.010            
GPTTH8 24/11/2016 Call 4.500            
GPTTI8 24/11/2016 Put 4.500            
GPTTV8 24/11/2016 Call 4.600            
GPTTW8 24/11/2016 Put 4.600            
GPTTF8 24/11/2016 Call 4.700            
GPTTG8 24/11/2016 Put 4.700            
GPTTR8 24/11/2016 Call 4.800            
GPTTS8 24/11/2016 Put 4.800            
GPTU48 24/11/2016 Call 4.900            
GPTU58 24/11/2016 Put 4.900            
GPTTT8 24/11/2016 Call 5.000            
GPTTU8 24/11/2016 Put 5.000            
GPTU28 24/11/2016 Call 5.250            
GPTU38 24/11/2016 Put 5.250            
GPTTD8 24/11/2016 Call 5.500            
GPTTE8 24/11/2016 Put 5.500            
GPTTL8 24/11/2016 Call 5.750            
GPTTM8 24/11/2016 Put 5.750            
GPTTP8 24/11/2016 Call 6.000            
GPTTQ8 24/11/2016 Put 6.000            
GPTTZ8 24/11/2016 Call 6.250            
GPTU18 24/11/2016 Put 6.250            
GPTTJ8 24/11/2016 Call 6.500            
GPTTK8 24/11/2016 Put 6.500            
GPTTN8 24/11/2016 Call 6.750            
GPTTO8 24/11/2016 Put 6.750            
GPTTX8 24/11/2016 Call 7.000            
GPTTY8 24/11/2016 Put 7.000            
GPTTB8 24/11/2016 Call 7.250            
GPTTC8 24/11/2016 Put 7.250            
GPTLT8 22/12/2016 Call 0.010 5.325 5.325 0.000   0 5.325
GPTCL8 22/12/2016 Call 3.400 1.995 1.995 0.000   0 1.995
GPTCM8 22/12/2016 Put 3.400 0.001 0.001 0.000   0 0.001
GPTC98 22/12/2016 Call 3.600 1.795 1.795 0.000   0 1.795
GPTCF8 22/12/2016 Put 3.600 0.003 0.003 0.000   0 0.003
GPTCG8 22/12/2016 Call 3.800 1.595 1.595 0.000   0 1.595
GPTCH8 22/12/2016 Put 3.800 0.008 0.008 0.000   0 0.008
GPTM68 22/12/2016 Call 3.900 1.500 1.500 0.000   0 1.500
GPTM78 22/12/2016 Put 3.900 0.010 0.010 0.000   0 0.010
GPTCI8 22/12/2016 Call 4.000 1.400 1.400 0.000   0 1.400
GPTCJ8 22/12/2016 Put 4.000 0.015 0.015 0.000   30 0.015
GPTL78 22/12/2016 Call 4.100 1.300 1.300 0.000   0 1.300
GPTL88 22/12/2016 Put 4.100 0.025 0.025 0.000   0 0.025
GPTC78 22/12/2016 Call 4.200 1.200 1.200 0.000   0 1.200
GPTC88 22/12/2016 Put 4.200 0.035 0.035 0.000   0 0.035
GPTL58 22/12/2016 Call 4.300 1.100 1.100 0.000   0 1.100
GPTL68 22/12/2016 Put 4.300 0.045 0.045 0.000   0 0.045
GPTC38 22/12/2016 Call 4.400 1.005 1.005 0.000   0 1.005
GPTC48 22/12/2016 Put 4.400 0.055 0.055 0.000   0 0.055
GPTKY8 22/12/2016 Call 4.500 0.910 0.910 0.000   0 0.910
GPTKZ8 22/12/2016 Put 4.500 0.070 0.070 0.000   0 0.070
GPTC58 22/12/2016 Call 4.600 0.825 0.825 0.000   90 0.825
GPTC68 22/12/2016 Put 4.600 0.085 0.085 0.000   0 0.085
GPTL18 22/12/2016 Call 4.700 0.740 0.740 0.000   0 0.740
GPTL28 22/12/2016 Put 4.700 0.105 0.105 0.000   0 0.105
GPTC18 22/12/2016 Call 4.800 0.655 0.655 0.000   1,200 0.655
GPTC28 22/12/2016 Put 4.800 0.130 0.130 0.000   0 0.130
GPTL38 22/12/2016 Call 4.900 0.580 0.580 0.000   700 0.580
GPTL48 22/12/2016 Put 4.900 0.155 0.155 0.000   0 0.155
GPTBY8 22/12/2016 Call 5.000 0.510 0.510 0.000   150 0.510
GPTBZ8 22/12/2016 Put 5.000 0.185 0.185 0.000   0 0.185
GPTL98 22/12/2016 Call 5.250 0.360 0.360 0.000   600 0.360
GPTLA8 22/12/2016 Put 5.250 0.280 0.280 0.000   0 0.280
GPTBW8 22/12/2016 Call 5.500 0.240 0.240 0.000   0 0.240
GPTBX8 22/12/2016 Put 5.500 0.415 0.415 0.000   0 0.415
GPTKW8 22/12/2016 Call 5.750 0.150 0.150 0.000   0 0.150
GPTKX8 22/12/2016 Put 5.750 0.580 0.580 0.000   0 0.580
GPTCP8 22/12/2016 Call 6.000 0.090 0.090 0.000   0 0.090
GPTCQ8 22/12/2016 Put 6.000 0.775 0.775 0.000   0 0.775
GPTKU8 22/12/2016 Call 6.250 0.055 0.055 0.000   0 0.055
GPTKV8 22/12/2016 Put 6.250 0.995 0.995 0.000   0 0.995
GPTE68 22/12/2016 Call 6.500 0.030 0.030 0.000   0 0.030
GPTE78 22/12/2016 Put 6.500 1.230 1.230 0.000   0 1.230
GPTNW8 22/12/2016 Call 6.750 0.015 0.015 0.000   0 0.015
GPTNX8 22/12/2016 Put 6.750 1.475 1.475 0.000   0 1.475
GPTSU8 22/12/2016 Call 7.000 0.009 0.009 0.000   0 0.009
GPTSV8 22/12/2016 Put 7.000 1.725 1.725 0.000   0 1.725
GPTU68 22/12/2016 Call 7.250            
GPTU78 22/12/2016 Put 7.250            
GPTR88 30/03/2017 Call 0.010 5.225 5.225 0.000   0 5.225
GPTG58 30/03/2017 Call 3.600 1.795 1.795 0.000   0 1.795
GPTG68 30/03/2017 Put 3.600 0.020 0.020 0.000   0 0.020
GPTG38 30/03/2017 Call 3.800 1.595 1.595 0.000   0 1.595
GPTG48 30/03/2017 Put 3.800 0.030 0.030 0.000   0 0.030
GPTGT8 30/03/2017 Call 4.000 1.400 1.400 0.000   0 1.400
GPTGU8 30/03/2017 Put 4.000 0.050 0.050 0.000   0 0.050
GPTRG8 30/03/2017 Call 4.100 1.300 1.300 0.000   0 1.300
GPTRH8 30/03/2017 Put 4.100 0.065 0.065 0.000   0 0.065
GPTGR8 30/03/2017 Call 4.200 1.200 1.200 0.000   0 1.200
GPTGS8 30/03/2017 Put 4.200 0.075 0.075 0.000   0 0.075
GPTQD8 30/03/2017 Call 4.300 1.105 1.105 0.000   0 1.105
GPTQE8 30/03/2017 Put 4.300 0.090 0.090 0.000   372 0.090
GPTGP8 30/03/2017 Call 4.400 1.010 1.010 0.000   0 1.010
GPTGQ8 30/03/2017 Put 4.400 0.110 0.110 0.000   0 0.110
GPTQH8 30/03/2017 Call 4.500 0.920 0.920 0.000   0 0.920
GPTQI8 30/03/2017 Put 4.500 0.130 0.130 0.000   254 0.130
GPTGL8 30/03/2017 Call 4.600 0.835 0.835 0.000   180 0.835
GPTGM8 30/03/2017 Put 4.600 0.150 0.150 0.000   0 0.150
GPTQF8 30/03/2017 Call 4.700 0.750 0.750 0.000   0 0.750
GPTQG8 30/03/2017 Put 4.700 0.175 0.175 0.000   0 0.175
GPTG78 30/03/2017 Call 4.800 0.675 0.675 0.000   0 0.675
GPTG88 30/03/2017 Put 4.800 0.200 0.200 0.000   0 0.200
GPTQJ8 30/03/2017 Call 4.900 0.600 0.600 0.000   0 0.600
GPTQK8 30/03/2017 Put 4.900 0.235 0.235 0.000   0 0.235
GPTG98 30/03/2017 Call 5.000 0.535 0.535 0.000   600 0.535
GPTGK8 30/03/2017 Put 5.000 0.270 0.270 0.000   0 0.270
GPTQL8 30/03/2017 Call 5.250 0.390 0.390 0.000   0 0.390
GPTQM8 30/03/2017 Put 5.250 0.380 0.380 0.000   0 0.380
GPTGN8 30/03/2017 Call 5.500 0.270 0.270 0.000   0 0.270
GPTGO8 30/03/2017 Put 5.500 0.520 0.520 0.000   0 0.520
GPTQN8 30/03/2017 Call 5.750 0.185 0.185 0.000   0 0.185
GPTQO8 30/03/2017 Put 5.750 0.690 0.690 0.000   0 0.690
GPTGW8 30/03/2017 Call 6.000 0.120 0.120 0.000   0 0.120
GPTGX8 30/03/2017 Put 6.000 0.880 0.880 0.000   0 0.880
GPTQB8 30/03/2017 Call 6.250 0.080 0.080 0.000   0 0.080
GPTQC8 30/03/2017 Put 6.250 1.090 1.090 0.000   0 1.090
GPTI58 30/03/2017 Call 6.500 0.050 0.050 0.000   0 0.050
GPTI68 30/03/2017 Put 6.500 1.310 1.310 0.000   0 1.310
GPTR98 30/03/2017 Call 6.750 0.030 0.030 0.000   0 0.030
GPTRF8 30/03/2017 Put 6.750 1.545 1.545 0.000   0 1.545
GPTN48 30/03/2017 Call 7.000 0.020 0.020 0.000   0 0.020
GPTN58 30/03/2017 Put 7.000 1.780 1.780 0.000   0 1.780
GPTU88 30/03/2017 Call 7.250            
GPTU98 30/03/2017 Put 7.250            
GPTM48 29/06/2017 Call 3.800 1.595 1.595 0.000   0 1.595
GPTM58 29/06/2017 Put 3.800 0.020 0.020 0.000   0 0.020
GPTLF8 29/06/2017 Call 4.000 1.395 1.395 0.000   0 1.395
GPTLG8 29/06/2017 Put 4.000 0.040 0.040 0.000   0 0.040
GPTLL8 29/06/2017 Call 4.200 1.195 1.195 0.000   0 1.195
GPTLM8 29/06/2017 Put 4.200 0.065 0.065 0.000   0 0.065
GPTLN8 29/06/2017 Call 4.400 1.000 1.000 0.000   0 1.000
GPTLO8 29/06/2017 Put 4.400 0.105 0.105 0.000   0 0.105
GPTLJ8 29/06/2017 Call 4.600 0.820 0.820 0.000   0 0.820
GPTLK8 29/06/2017 Put 4.600 0.160 0.160 0.000   0 0.160
GPTLD8 29/06/2017 Call 4.800 0.660 0.660 0.000   0 0.660
GPTLE8 29/06/2017 Put 4.800 0.230 0.230 0.000   0 0.230
GPTLH8 29/06/2017 Call 5.000 0.530 0.530 0.000   0 0.530
GPTLI8 29/06/2017 Put 5.000 0.315 0.315 0.000   0 0.315
GPTLR8 29/06/2017 Call 5.500 0.290 0.290 0.000   0 0.290
GPTLS8 29/06/2017 Put 5.500 0.600 0.600 0.000   0 0.600
GPTLP8 29/06/2017 Call 6.000 0.150 0.150 0.000   0 0.150
GPTLQ8 29/06/2017 Put 6.000 0.970 0.970 0.000   0 0.970
GPTLB8 29/06/2017 Call 6.500 0.070 0.070 0.000   0 0.070
GPTLC8 29/06/2017 Put 6.500 1.390 1.390 0.000   0 1.390
GPTN68 29/06/2017 Call 7.000 0.030 0.030 0.000   0 0.030
GPTN78 29/06/2017 Put 7.000 1.850 1.850 0.000   0 1.850
GPTSW8 29/06/2017 Call 7.500 0.015 0.015 0.000   0 0.015
GPTSX8 29/06/2017 Put 7.500 2.325 2.325 0.000   0 2.325
GPTRI8 28/09/2017 Call 4.000 1.395 1.395 0.000   0 1.395
GPTRJ8 28/09/2017 Put 4.000 0.065 0.065 0.000   0 0.065
GPTQV8 28/09/2017 Call 4.200 1.195 1.195 0.000   0 1.195
GPTQW8 28/09/2017 Put 4.200 0.100 0.100 0.000   0 0.100
GPTR28 28/09/2017 Call 4.400 1.005 1.005 0.000   0 1.005
GPTR38 28/09/2017 Put 4.400 0.150 0.150 0.000   0 0.150
GPTQT8 28/09/2017 Call 4.600 0.830 0.830 0.000   0 0.830
GPTQU8 28/09/2017 Put 4.600 0.210 0.210 0.000   0 0.210
GPTQX8 28/09/2017 Call 4.800 0.680 0.680 0.000   0 0.680
GPTQY8 28/09/2017 Put 4.800 0.290 0.290 0.000   0 0.290
GPTQZ8 28/09/2017 Call 5.000 0.560 0.560 0.000   0 0.560
GPTR18 28/09/2017 Put 5.000 0.380 0.380 0.000   0 0.380
GPTQP8 28/09/2017 Call 5.500 0.325 0.325 0.000   0 0.325
GPTQQ8 28/09/2017 Put 5.500 0.660 0.660 0.000   0 0.660
GPTR48 28/09/2017 Call 6.000 0.180 0.180 0.000   0 0.180
GPTR58 28/09/2017 Put 6.000 1.020 1.020 0.000   0 1.020
GPTQR8 28/09/2017 Call 6.500 0.095 0.095 0.000   0 0.095
GPTQS8 28/09/2017 Put 6.500 1.430 1.430 0.000   0 1.430
GPTR68 28/09/2017 Call 7.000 0.050 0.050 0.000   0 0.050
GPTR78 28/09/2017 Put 7.000 1.870 1.870 0.000   0 1.870
GPTSY8 28/09/2017 Call 7.500 0.025 0.025 0.000   0 0.025
GPTSZ8 28/09/2017 Put 7.500 2.335 2.335 0.000   0 2.335

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.