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 4.690 Up 0.030 4.680 4.710 4.660 4.725 4.590 7,442,875 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
GPTW67 27/08/2015 Call 0.010 4.685 4.685 0.000   0 4.660
GPTB48 27/08/2015 Call 3.600 1.095 1.095 0.000   0 1.065
GPTB58 27/08/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTYJ7 27/08/2015 Call 3.700 0.995 0.995 0.000   0 0.965
GPTYK7 27/08/2015 Put 3.700 0.000 0.000 0.000   0 0.000
GPTXD7 27/08/2015 Call 3.800 0.895 0.895 0.000   0 0.865
GPTXF7 27/08/2015 Put 3.800 0.000 0.000 0.000   0 0.000
GPTW97 27/08/2015 Call 3.900 0.795 0.795 0.000   0 0.765
GPTWA7 27/08/2015 Put 3.900 0.000 0.000 0.000   0 0.000
GPTVR7 27/08/2015 Call 4.000 0.700 0.700 0.000   0 0.665
GPTVS7 27/08/2015 Put 4.000 0.000 0.000 0.000   0 0.000
GPTVJ7 27/08/2015 Call 4.100 0.600 0.600 0.000   0 0.570
GPTVK7 27/08/2015 Put 4.100 0.001 0.001 0.000   0 0.002
GPTVX7 27/08/2015 Call 4.200 0.500 0.500 0.000   0 0.470
GPTVY7 27/08/2015 Put 4.200 0.002 0.002 0.000   100 0.004
GPTVH7 27/08/2015 Call 4.300 0.405 0.405 0.000   0 0.380
GPTVI7 27/08/2015 Put 4.300 0.006 0.006 0.000   200 0.010
GPTVV7 27/08/2015 Call 4.400 0.315 0.315 0.000   8 0.290
GPTVW7 27/08/2015 Put 4.400 0.015 0.015 0.000   0 0.020
GPTVL7 27/08/2015 Call 4.500 0.230 0.230 0.000   200 0.205
GPTVM7 27/08/2015 Put 4.500 0.030 0.030 0.000   100 0.045
GPTVZ7 27/08/2015 Call 4.600 0.160 0.160 0.000   330 0.140
GPTW17 27/08/2015 Put 4.600 0.060 0.060 0.000   0 0.075
GPTVN7 27/08/2015 Call 4.700 0.100 0.100 0.000   240 0.085
GPTVO7 27/08/2015 Put 4.700 0.105 0.105 0.000   0 0.125
GPTVT7 27/08/2015 Call 4.800 0.060 0.060 0.000   0 0.050
GPTVU7 27/08/2015 Put 4.800 0.165 0.165 0.000   0 0.190
GPTVB7 27/08/2015 Call 4.900 0.030 0.030 0.000   0 0.025
GPTVC7 27/08/2015 Put 4.900 0.240 0.240 0.000   0 0.265
GPTW47 27/08/2015 Call 5.000 0.015 0.015 0.000   0 0.010
GPTW57 27/08/2015 Put 5.000 0.325 0.325 0.000   0 0.355
GPTVF7 27/08/2015 Call 5.250 0.002 0.002 0.000   0 0.001
GPTVG7 27/08/2015 Put 5.250 0.565 0.565 0.000   0 0.595
GPTVD7 27/08/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTVE7 27/08/2015 Put 5.500 0.815 0.815 0.000   0 0.845
GPTVP7 27/08/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTVQ7 27/08/2015 Put 5.750 1.065 1.065 0.000   0 1.095
GPTW27 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTW37 27/08/2015 Put 6.000 1.315 1.315 0.000   0 1.340
GPTW77 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTW87 27/08/2015 Put 6.250 1.565 1.565 0.000   0 1.590
GPTLL7 24/09/2015 Call 0.010 4.695 4.695 0.000   0 4.670
GPTPV9 24/09/2015 Call 2.600 2.095 2.095 0.000   0 2.070
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 1.900 1.900 0.000   0 1.870
GPTP29 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTP79 24/09/2015 Call 3.000 1.700 1.700 0.000   0 1.670
GPTP89 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTLQ7 24/09/2015 Call 3.100 1.600 1.600 0.000   0 1.570
GPTLR7 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTP99 24/09/2015 Call 3.200 1.500 1.500 0.000   0 1.470
GPTPK9 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTKO7 24/09/2015 Call 3.300 1.400 1.400 0.000   0 1.370
GPTKP7 24/09/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTPN9 24/09/2015 Call 3.400 1.300 1.300 0.000   0 1.270
GPTPO9 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTKS7 24/09/2015 Call 3.500 1.200 1.200 0.000   0 1.170
GPTKT7 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTPL9 24/09/2015 Call 3.600 1.105 1.105 0.000   0 1.070
GPTPM9 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTKQ7 24/09/2015 Call 3.700 1.005 1.005 0.000   0 0.975
GPTKR7 24/09/2015 Put 3.700 0.000 0.000 0.000   300 0.000
GPTP39 24/09/2015 Call 3.800 0.905 0.905 0.000   0 0.875
GPTP49 24/09/2015 Put 3.800 0.001 0.001 0.000   0 0.001
GPTKU7 24/09/2015 Call 3.900 0.810 0.810 0.000   0 0.775
GPTKV7 24/09/2015 Put 3.900 0.002 0.002 0.000   150 0.002
GPTP59 24/09/2015 Call 4.000 0.710 0.710 0.000   0 0.680
GPTP69 24/09/2015 Put 4.000 0.004 0.004 0.000   0 0.004
GPTL17 24/09/2015 Call 4.100 0.615 0.615 0.000   0 0.585
GPTL27 24/09/2015 Put 4.100 0.008 0.008 0.000   300 0.009
GPTNO7 24/09/2015 Call 4.110 0.605 0.605 0.000   0 0.580
GPTNP7 24/09/2015 Put 4.110 0.009 0.009 0.000   0 0.010
GPTPP9 24/09/2015 Call 4.200 0.525 0.525 0.000   1,400 0.495
GPTPQ9 24/09/2015 Put 4.200 0.015 0.015 0.000   0 0.015
GPTNR7 24/09/2015 Call 4.210 0.515 0.515 0.000   0 0.485
GPTNQ7 24/09/2015 Put 4.210 0.015 0.015 0.000   0 0.020
GPTKW7 24/09/2015 Call 4.300 0.435 0.435 0.000   0 0.405
GPTKX7 24/09/2015 Put 4.300 0.025 0.025 0.000   6 0.030
GPTYP7 24/09/2015 Call 4.310 0.425 0.425 0.000   3,000 0.400
GPTYQ7 24/09/2015 Put 4.310 0.030 0.030 0.000   0 0.030
GPTPR9 24/09/2015 Call 4.400 0.350 0.350 0.000   10,370 0.325
GPTPS9 24/09/2015 Put 4.400 0.045 0.045 0.000   0 0.050
GPTYS7 24/09/2015 Call 4.410 0.340 0.340 0.000   0 0.315
GPTYR7 24/09/2015 Put 4.410 0.045 0.045 0.000   0 0.050
GPTKY7 24/09/2015 Call 4.500 0.270 0.270 0.000   1,432 0.250
GPTKZ7 24/09/2015 Put 4.500 0.070 0.070 0.000   44 0.075
GPTYT7 24/09/2015 Call 4.510 0.265 0.265 0.000   119 0.245
GPTYU7 24/09/2015 Put 4.510 0.070 0.070 0.000   0 0.080
GPTQ49 24/09/2015 Call 4.600 0.205 0.205 0.165 50 2,134 0.185
GPTQ59 24/09/2015 Put 4.600 0.100 0.100 0.000   0 0.115
GPTLM7 24/09/2015 Call 4.700 0.145 0.145 0.000   899 0.130
GPTLN7 24/09/2015 Put 4.700 0.145 0.145 0.000   1,000 0.165
GPTDW7 24/09/2015 Call 4.800 0.105 0.105 0.000   300 0.090
GPTDX7 24/09/2015 Put 4.800 0.205 0.205 0.000   0 0.225
GPTNM7 24/09/2015 Call 4.900 0.070 0.070 0.000   0 0.060
GPTNN7 24/09/2015 Put 4.900 0.275 0.275 0.000   0 0.295
GPTJE7 24/09/2015 Call 5.000 0.045 0.045 0.000   0 0.035
GPTJF7 24/09/2015 Put 5.000 0.350 0.350 0.000   0 0.375
GPTRS7 24/09/2015 Call 5.250 0.015 0.015 0.000   0 0.010
GPTRT7 24/09/2015 Put 5.250 0.575 0.575 0.000   0 0.600
GPTS97 24/09/2015 Call 5.500 0.005 0.005 0.000   0 0.002
GPTSA7 24/09/2015 Put 5.500 0.815 0.815 0.000   0 0.845
GPTTP7 24/09/2015 Call 5.750 0.001 0.001 0.000   0 0.000
GPTTQ7 24/09/2015 Put 5.750 1.060 1.060 0.000   0 1.090
GPTU67 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU77 24/09/2015 Put 6.000 1.310 1.310 0.000   0 1.340
GPTV57 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTV67 24/09/2015 Put 6.250 1.560 1.560 0.000   0 1.590
GPTV37 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTV47 24/09/2015 Put 6.500 1.810 1.810 0.000   0 1.840
GPTYC7 29/10/2015 Call 0.010 4.705 4.705 0.000   0 4.680
GPTB68 29/10/2015 Call 3.600 1.110 1.110 0.000   0 1.085
GPTB78 29/10/2015 Put 3.600 0.002 0.002 0.000   0 0.002
GPTYL7 29/10/2015 Call 3.700 1.015 1.015 0.000   0 0.985
GPTYM7 29/10/2015 Put 3.700 0.003 0.003 0.000   5 0.004
GPTY87 29/10/2015 Call 3.800 0.920 0.920 0.000   0 0.890
GPTY97 29/10/2015 Put 3.800 0.006 0.006 0.000   0 0.008
GPTXI7 29/10/2015 Call 3.900 0.825 0.825 0.000   0 0.800
GPTXJ7 29/10/2015 Put 3.900 0.010 0.010 0.000   0 0.015
GPTXW7 29/10/2015 Call 4.000 0.735 0.735 0.000   0 0.705
GPTXY7 29/10/2015 Put 4.000 0.015 0.015 0.000   0 0.020
GPTXK7 29/10/2015 Call 4.100 0.645 0.645 0.000   0 0.615
GPTXL7 29/10/2015 Put 4.100 0.025 0.025 0.000   200 0.030
GPTY27 29/10/2015 Call 4.200 0.555 0.555 0.000   0 0.530
GPTY37 29/10/2015 Put 4.200 0.040 0.040 0.000   0 0.045
GPTXM7 29/10/2015 Call 4.300 0.470 0.470 0.000   0 0.445
GPTXN7 29/10/2015 Put 4.300 0.055 0.055 0.000   0 0.065
GPTXZ7 29/10/2015 Call 4.400 0.390 0.390 0.000   245 0.365
GPTY17 29/10/2015 Put 4.400 0.075 0.075 0.000   0 0.085
GPTXQ7 29/10/2015 Call 4.500 0.315 0.315 0.000   32 0.295
GPTXR7 29/10/2015 Put 4.500 0.105 0.105 0.000   0 0.115
GPTYA7 29/10/2015 Call 4.600 0.250 0.250 0.000   0 0.235
GPTYB7 29/10/2015 Put 4.600 0.140 0.140 0.000   0 0.155
GPTXS7 29/10/2015 Call 4.700 0.195 0.195 0.000   0 0.180
GPTXT7 29/10/2015 Put 4.700 0.185 0.185 0.000   0 0.200
GPTY67 29/10/2015 Call 4.800 0.150 0.150 0.000   14 0.135
GPTY77 29/10/2015 Put 4.800 0.240 0.240 0.000   0 0.255
GPTXO7 29/10/2015 Call 4.900 0.115 0.115 0.000 5,000 0 0.100
GPTXP7 29/10/2015 Put 4.900 0.305 0.305 0.000   0 0.320
GPTY47 29/10/2015 Call 5.000 0.085 0.085 0.000   0 0.075
GPTY57 29/10/2015 Put 5.000 0.375 0.375 0.000   0 0.395
GPTXG7 29/10/2015 Call 5.250 0.040 0.040 0.000   0 0.030
GPTXH7 29/10/2015 Put 5.250 0.585 0.585 0.000   0 0.605
GPTXU7 29/10/2015 Call 5.500 0.020 0.020 0.000   0 0.010
GPTXV7 29/10/2015 Put 5.500 0.815 0.815 0.000   0 0.845
GPTYD7 29/10/2015 Call 5.750 0.007 0.007 0.000   0 0.004
GPTYE7 29/10/2015 Put 5.750 1.060 1.060 0.000   0 1.095
GPTDZ8 29/10/2015 Call 6.000 0.003 0.003 0.000      
GPTE18 29/10/2015 Put 6.000 1.310 1.310 0.000      
GPTZV7 26/11/2015 Call 0.010 4.710 4.710 0.000   0 4.680
GPTB88 26/11/2015 Call 3.600 1.130 1.130 0.000   0 1.095
GPTB98 26/11/2015 Put 3.600 0.004 0.004 0.000   0 0.004
GPTZY7 26/11/2015 Call 3.700 1.030 1.030 0.000   0 1.000
GPTB18 26/11/2015 Put 3.700 0.007 0.007 0.000   0 0.008
GPTZW7 26/11/2015 Call 3.800 0.935 0.935 0.000   0 0.910
GPTZX7 26/11/2015 Put 3.800 0.010 0.010 0.000   0 0.010
GPTZ17 26/11/2015 Call 3.900 0.840 0.840 0.000   0 0.820
GPTZ27 26/11/2015 Put 3.900 0.020 0.020 0.000   0 0.020
GPTZ37 26/11/2015 Call 4.000 0.745 0.745 0.000   0 0.730
GPTZ47 26/11/2015 Put 4.000 0.030 0.030 0.000   0 0.030
GPTZ57 26/11/2015 Call 4.100 0.660 0.660 0.000   0 0.640
GPTZ67 26/11/2015 Put 4.100 0.040 0.040 0.000   0 0.040
GPTZ77 26/11/2015 Call 4.200 0.570 0.570 0.000   0 0.555
GPTZ87 26/11/2015 Put 4.200 0.055 0.055 0.000   0 0.060
GPTZ97 26/11/2015 Call 4.300 0.490 0.490 0.000   0 0.470
GPTZA7 26/11/2015 Put 4.300 0.075 0.075 0.000   0 0.080
GPTZB7 26/11/2015 Call 4.400 0.410 0.410 0.000   0 0.395
GPTZC7 26/11/2015 Put 4.400 0.095 0.095 0.000   0 0.105
GPTZD7 26/11/2015 Call 4.500 0.340 0.340 0.000   0 0.320
GPTZE7 26/11/2015 Put 4.500 0.125 0.125 0.000   0 0.135
GPTZF7 26/11/2015 Call 4.600 0.280 0.280 0.000   0 0.260
GPTZG7 26/11/2015 Put 4.600 0.165 0.165 0.000   0 0.175
GPTZH7 26/11/2015 Call 4.700 0.225 0.225 0.220 13 444 0.210
GPTZI7 26/11/2015 Put 4.700 0.210 0.210 0.000   0 0.225
GPTZJ7 26/11/2015 Call 4.800 0.180 0.180 0.000   0 0.165
GPTZK7 26/11/2015 Put 4.800 0.265 0.265 0.000   0 0.280
GPTZL7 26/11/2015 Call 4.900 0.140 0.140 0.000   0 0.130
GPTZM7 26/11/2015 Put 4.900 0.325 0.325 0.000   0 0.345
GPTZN7 26/11/2015 Call 5.000 0.110 0.110 0.000   0 0.100
GPTZO7 26/11/2015 Put 5.000 0.395 0.395 0.000   0 0.415
GPTZP7 26/11/2015 Call 5.250 0.060 0.060 0.000   0 0.050
GPTZQ7 26/11/2015 Put 5.250 0.595 0.595 0.000   0 0.615
GPTZR7 26/11/2015 Call 5.500 0.030 0.030 0.000   0 0.025
GPTZS7 26/11/2015 Put 5.500 0.820 0.820 0.000   0 0.850
GPTZT7 26/11/2015 Call 5.750 0.015 0.015 0.000   0 0.010
GPTZU7 26/11/2015 Put 5.750 1.065 1.065 0.000   0 1.095
GPTE28 26/11/2015 Call 6.000 0.006 0.006 0.000      
GPTE38 26/11/2015 Put 6.000 1.310 1.310 0.000      
GPTRF7 17/12/2015 Call 0.010 4.720 4.720 0.000   34,802 4.690
GPTI37 17/12/2015 Call 3.000 1.715 1.715 0.000   0 1.690
GPTI47 17/12/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTGQ7 17/12/2015 Call 3.200 1.520 1.520 0.000   0 1.495
GPTGR7 17/12/2015 Put 3.200 0.001 0.001 0.000   0 0.000
GPTGO7 17/12/2015 Call 3.400 1.330 1.330 0.000   0 1.300
GPTGP7 17/12/2015 Put 3.400 0.003 0.003 0.000   0 0.002
GPTGM7 17/12/2015 Call 3.600 1.135 1.135 0.000   0 1.105
GPTGN7 17/12/2015 Put 3.600 0.008 0.008 0.000   0 0.006
GPTQJ7 17/12/2015 Call 3.700 1.040 1.040 0.000   0 1.015
GPTQK7 17/12/2015 Put 3.700 0.010 0.010 0.000   0 0.010
GPTG47 17/12/2015 Call 3.800 0.950 0.950 0.000   0 0.920
GPTG57 17/12/2015 Put 3.800 0.020 0.020 0.000   0 0.015
GPTQH7 17/12/2015 Call 3.900 0.855 0.855 0.000   0 0.830
GPTQI7 17/12/2015 Put 3.900 0.025 0.025 0.000   500 0.025
GPTG67 17/12/2015 Call 4.000 0.765 0.765 0.000   0 0.740
GPTG77 17/12/2015 Put 4.000 0.040 0.040 0.000   0 0.035
GPTQF7 17/12/2015 Call 4.100 0.675 0.675 0.000   0 0.655
GPTQG7 17/12/2015 Put 4.100 0.050 0.050 0.000   0 0.050
GPTGU7 17/12/2015 Call 4.200 0.590 0.590 0.000   390 0.570
GPTGV7 17/12/2015 Put 4.200 0.070 0.070 0.000   0 0.070
GPTQD7 17/12/2015 Call 4.300 0.515 0.515 0.000   40 0.490
GPTQE7 17/12/2015 Put 4.300 0.090 0.090 0.000   0 0.090
GPTGS7 17/12/2015 Call 4.400 0.440 0.440 0.000   580 0.415
GPTGT7 17/12/2015 Put 4.400 0.115 0.115 0.000   800 0.120
GPTQN7 17/12/2015 Call 4.500 0.370 0.370 0.000   100 0.350
GPTQO7 17/12/2015 Put 4.500 0.145 0.145 0.000   0 0.150
GPTG87 17/12/2015 Call 4.600 0.310 0.310 0.000   1,120 0.285
GPTG97 17/12/2015 Put 4.600 0.180 0.180 0.000   0 0.195
GPTQL7 17/12/2015 Call 4.700 0.250 0.250 0.000   250 0.235
GPTQM7 17/12/2015 Put 4.700 0.225 0.225 0.000   0 0.240
GPTGK7 17/12/2015 Call 4.800 0.205 0.205 0.000   300 0.185
GPTGL7 17/12/2015 Put 4.800 0.275 0.275 0.000   0 0.295
GPTQP7 17/12/2015 Call 4.900 0.165 0.165 0.000   900 0.145
GPTQQ7 17/12/2015 Put 4.900 0.335 0.335 0.000   0 0.360
GPTJG7 17/12/2015 Call 5.000 0.130 0.130 0.000   300 0.115
GPTJH7 17/12/2015 Put 5.000 0.405 0.405 0.000   0 0.430
GPTRU7 17/12/2015 Call 5.250 0.065 0.065 0.000   300 0.060
GPTRV7 17/12/2015 Put 5.250 0.600 0.600 0.000   0 0.630
GPTQ97 17/12/2015 Call 5.500 0.030 0.030 0.000   0 0.030
GPTQA7 17/12/2015 Put 5.500 0.820 0.820 0.000   0 0.855
GPTTR7 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.015
GPTTS7 17/12/2015 Put 5.750 1.060 1.060 0.000   0 1.095
GPTU87 17/12/2015 Call 6.000 0.006 0.006 0.000   0 0.006
GPTU97 17/12/2015 Put 6.000 1.310 1.310 0.000   0 1.340
GPTV77 17/12/2015 Call 6.250 0.002 0.002 0.000   0 0.002
GPTV87 17/12/2015 Put 6.250 1.560 1.560 0.000   0 1.590
GPTV97 17/12/2015 Call 6.500 0.001 0.001 0.000   0 0.001
GPTVA7 17/12/2015 Put 6.500 1.810 1.810 0.000   0 1.840
GPTDW8 28/01/2016 Call 0.010 4.620 4.620 0.000   0 4.590
GPTDU8 28/01/2016 Call 3.800 0.940 0.940 0.000   0 0.920
GPTDV8 28/01/2016 Put 3.800 0.045 0.045 0.000   0 0.040
GPTD28 28/01/2016 Call 3.900 0.850 0.850 0.000   0 0.825
GPTD38 28/01/2016 Put 3.900 0.055 0.055 0.000   0 0.055
GPTD88 28/01/2016 Call 4.000 0.760 0.760 0.000   0 0.735
GPTD98 28/01/2016 Put 4.000 0.070 0.070 0.000   0 0.070
GPTCT8 28/01/2016 Call 4.100 0.670 0.670 0.000   0 0.650
GPTCU8 28/01/2016 Put 4.100 0.085 0.085 0.000   0 0.095
GPTDQ8 28/01/2016 Call 4.200 0.590 0.590 0.000   0 0.570
GPTDR8 28/01/2016 Put 4.200 0.105 0.105 0.000   0 0.115
GPTCV8 28/01/2016 Call 4.300 0.510 0.510 0.000   0 0.490
GPTCW8 28/01/2016 Put 4.300 0.135 0.135 0.000   0 0.145
GPTDO8 28/01/2016 Call 4.400 0.440 0.440 0.000   0 0.420
GPTDP8 28/01/2016 Put 4.400 0.165 0.165 0.000   0 0.175
GPTCX8 28/01/2016 Call 4.500 0.370 0.370 0.000   0 0.350
GPTCY8 28/01/2016 Put 4.500 0.205 0.205 0.000   0 0.215
GPTDM8 28/01/2016 Call 4.600 0.310 0.310 0.000   0 0.290
GPTDN8 28/01/2016 Put 4.600 0.250 0.250 0.000   0 0.265
GPTCZ8 28/01/2016 Call 4.700 0.255 0.255 0.000   0 0.240
GPTD18 28/01/2016 Put 4.700 0.300 0.300 0.000   0 0.315
GPTDS8 28/01/2016 Call 4.800 0.210 0.210 0.000   0 0.195
GPTDT8 28/01/2016 Put 4.800 0.355 0.355 0.000   0 0.375
GPTD48 28/01/2016 Call 4.900 0.170 0.170 0.000   0 0.155
GPTD58 28/01/2016 Put 4.900 0.420 0.420 0.000   0 0.440
GPTDK8 28/01/2016 Call 5.000 0.135 0.135 0.000   0 0.120
GPTDL8 28/01/2016 Put 5.000 0.495 0.495 0.000   0 0.510
GPTD68 28/01/2016 Call 5.250 0.070 0.070 0.000   0 0.065
GPTD78 28/01/2016 Put 5.250 0.690 0.690 0.000   0 0.710
GPTCR8 28/01/2016 Call 5.500 0.035 0.035 0.000   0 0.030
GPTCS8 28/01/2016 Put 5.500 0.905 0.905 0.000   0 0.930
GPTDX8 28/01/2016 Call 5.750 0.015 0.015 0.000   0 0.015
GPTDY8 28/01/2016 Put 5.750 1.135 1.135 0.000   0 1.165
GPTE48 28/01/2016 Call 6.000 0.008 0.008 0.000      
GPTE58 28/01/2016 Put 6.000 1.375 1.375 0.000      
GPTXA7 23/03/2016 Call 0.010 4.635 4.635 0.000   0 4.605
GPTLB7 23/03/2016 Call 3.000 1.720 1.720 0.000   0 1.685
GPTLC7 23/03/2016 Put 3.000 0.004 0.004 0.000   0 0.004
GPTL57 23/03/2016 Call 3.200 1.520 1.520 0.000   0 1.490
GPTL67 23/03/2016 Put 3.200 0.009 0.009 0.000   0 0.009
GPTL37 23/03/2016 Call 3.400 1.330 1.330 0.000   0 1.295
GPTL47 23/03/2016 Put 3.400 0.020 0.020 0.000   0 0.020
GPTLH7 23/03/2016 Call 3.600 1.140 1.140 0.000   0 1.105
GPTLI7 23/03/2016 Put 3.600 0.035 0.035 0.000   0 0.035
GPTYN7 23/03/2016 Call 3.700 1.045 1.045 0.000   0 1.015
GPTYO7 23/03/2016 Put 3.700 0.045 0.045 0.000   0 0.050
GPTLJ7 23/03/2016 Call 3.800 0.950 0.950 0.000   0 0.925
GPTLK7 23/03/2016 Put 3.800 0.060 0.060 0.000   80 0.065
GPTWP7 23/03/2016 Call 3.900 0.860 0.860 0.000   0 0.835
GPTWQ7 23/03/2016 Put 3.900 0.075 0.075 0.000   0 0.080
GPTL97 23/03/2016 Call 4.000 0.775 0.775 0.000   0 0.750
GPTLA7 23/03/2016 Put 4.000 0.095 0.095 0.000   0 0.100
GPTWF7 23/03/2016 Call 4.100 0.690 0.690 0.000   0 0.665
GPTWG7 23/03/2016 Put 4.100 0.115 0.115 0.000   0 0.120
GPTLD7 23/03/2016 Call 4.200 0.610 0.610 0.000   0 0.590
GPTLE7 23/03/2016 Put 4.200 0.140 0.140 0.000   0 0.150
GPTWH7 23/03/2016 Call 4.300 0.535 0.535 0.000   0 0.515
GPTWI7 23/03/2016 Put 4.300 0.165 0.165 0.000   0 0.180
GPTLF7 23/03/2016 Call 4.400 0.465 0.465 0.000   44 0.445
GPTLG7 23/03/2016 Put 4.400 0.200 0.200 0.000   0 0.210
GPTWJ7 23/03/2016 Call 4.500 0.400 0.400 0.000   0 0.380
GPTWK7 23/03/2016 Put 4.500 0.240 0.240 0.000   0 0.255
GPTL77 23/03/2016 Call 4.600 0.340 0.340 0.000   0 0.325
GPTL87 23/03/2016 Put 4.600 0.285 0.285 0.000   0 0.300
GPTWL7 23/03/2016 Call 4.700 0.290 0.290 0.000   0 0.270
GPTWM7 23/03/2016 Put 4.700 0.340 0.340 0.000   0 0.350
GPTLO7 23/03/2016 Call 4.800 0.245 0.245 0.000   0 0.230
GPTLP7 23/03/2016 Put 4.800 0.395 0.395 0.000   0 0.410
GPTWN7 23/03/2016 Call 4.900 0.200 0.200 0.000   0 0.190
GPTWO7 23/03/2016 Put 4.900 0.455 0.455 0.000   0 0.475
GPTMV7 23/03/2016 Call 5.000 0.170 0.170 0.000   0 0.155
GPTMW7 23/03/2016 Put 5.000 0.525 0.525 0.000   0 0.545
GPTWB7 23/03/2016 Call 5.250 0.100 0.100 0.000   0 0.095
GPTWC7 23/03/2016 Put 5.250 0.710 0.710 0.000   0 0.735
GPTQB7 23/03/2016 Call 5.500 0.060 0.060 0.000   0 0.055
GPTQC7 23/03/2016 Put 5.500 0.925 0.925 0.000   0 0.950
GPTWD7 23/03/2016 Call 5.750 0.035 0.035 0.000   0 0.030
GPTWE7 23/03/2016 Put 5.750 1.150 1.150 0.000   0 1.175
GPTSB7 23/03/2016 Call 6.000 0.020 0.020 0.000   0 0.015
GPTSC7 23/03/2016 Put 6.000 1.385 1.385 0.000   0 1.415
GPTUA7 23/03/2016 Call 6.500 0.005 0.005 0.000   0 0.005
GPTUB7 23/03/2016 Put 6.500 1.875 1.875 0.000   0 1.895
GPTCK8 23/06/2016 Call 0.010 4.655 4.655 0.000   0 4.625
GPTSF7 23/06/2016 Call 3.400 1.330 1.330 0.000   0 1.295
GPTSG7 23/06/2016 Put 3.400 0.045 0.045 0.000   0 0.055
GPTYW7 23/06/2016 Call 3.500 1.235 1.235 0.000   0 1.200
GPTYV7 23/06/2016 Put 3.500 0.060 0.060 0.000   0 0.065
GPTQT7 23/06/2016 Call 3.600 1.145 1.145 0.000   0 1.110
GPTQU7 23/06/2016 Put 3.600 0.075 0.075 0.000   117 0.080
GPTYX7 23/06/2016 Call 3.700 1.050 1.050 0.000   0 1.020
GPTYZ7 23/06/2016 Put 3.700 0.090 0.090 0.000   0 0.095
GPTR67 23/06/2016 Call 3.800 0.960 0.960 0.000   0 0.935
GPTR77 23/06/2016 Put 3.800 0.105 0.105 0.000   0 0.110
GPTBO8 23/06/2016 Call 3.900 0.875 0.875 0.000   0 0.850
GPTBP8 23/06/2016 Put 3.900 0.125 0.125 0.000   0 0.130
GPTQZ7 23/06/2016 Call 4.000 0.790 0.790 0.000   0 0.770
GPTR17 23/06/2016 Put 4.000 0.150 0.150 0.000   0 0.155
GPTBU8 23/06/2016 Call 4.100 0.710 0.710 0.000   0 0.695
GPTBV8 23/06/2016 Put 4.100 0.175 0.175 0.000   0 0.185
GPTQV7 23/06/2016 Call 4.200 0.635 0.635 0.000   0 0.620
GPTQW7 23/06/2016 Put 4.200 0.205 0.205 0.000   0 0.215
GPTBL8 23/06/2016 Call 4.300 0.565 0.565 0.000   0 0.550
GPTBM8 23/06/2016 Put 4.300 0.240 0.240 0.000   0 0.250
GPTR87 23/06/2016 Call 4.400 0.500 0.500 0.000   0 0.485
GPTR97 23/06/2016 Put 4.400 0.280 0.280 0.000   0 0.290
GPTBJ8 23/06/2016 Call 4.500 0.440 0.440 0.000   0 0.425
GPTBK8 23/06/2016 Put 4.500 0.325 0.325 0.000   0 0.335
GPTQX7 23/06/2016 Call 4.600 0.385 0.385 0.000   0 0.370
GPTQY7 23/06/2016 Put 4.600 0.375 0.375 0.000   0 0.380
GPTBS8 23/06/2016 Call 4.700 0.335 0.335 0.000   0 0.320
GPTBT8 23/06/2016 Put 4.700 0.430 0.430 0.000   2,100 0.435
GPTR47 23/06/2016 Call 4.800 0.290 0.290 0.000   0 0.275
GPTR57 23/06/2016 Put 4.800 0.485 0.485 0.000   0 0.495
GPTBQ8 23/06/2016 Call 4.900 0.250 0.250 0.000   0 0.235
GPTBR8 23/06/2016 Put 4.900 0.550 0.550 0.000   0 0.560
GPTR27 23/06/2016 Call 5.000 0.215 0.215 0.000   0 0.200
GPTR37 23/06/2016 Put 5.000 0.615 0.615 0.000   0 0.630
GPTBH8 23/06/2016 Call 5.250 0.145 0.145 0.000   0 0.135
GPTBI8 23/06/2016 Put 5.250 0.800 0.800 0.000   0 0.815
GPTQR7 23/06/2016 Call 5.500 0.095 0.095 0.000   0 0.085
GPTQS7 23/06/2016 Put 5.500 1.000 1.000 0.000   0 1.020
GPTCN8 23/06/2016 Call 5.750 0.060 0.060 0.000   0 0.055
GPTCO8 23/06/2016 Put 5.750 1.215 1.215 0.000   0 1.235
GPTSD7 23/06/2016 Call 6.000 0.040 0.040 0.000   0 0.035
GPTSE7 23/06/2016 Put 6.000 1.440 1.440 0.000   0 1.460
GPTUC7 23/06/2016 Call 6.500 0.015 0.015 0.000   0 0.015
GPTUD7 23/06/2016 Put 6.500 1.915 1.915 0.000   0 1.935
GPTBF8 29/09/2016 Call 3.400 1.320 1.320 0.000   0 1.290
GPTBG8 29/09/2016 Put 3.400 0.020 0.020 0.000   0 0.020
GPTYF7 29/09/2016 Call 3.600 1.120 1.120 0.000   0 1.090
GPTYG7 29/09/2016 Put 3.600 0.035 0.035 0.000   0 0.040
GPTX47 29/09/2016 Call 3.800 0.930 0.930 0.000   0 0.900
GPTX57 29/09/2016 Put 3.800 0.065 0.065 0.000   0 0.070
GPTWT7 29/09/2016 Call 4.000 0.750 0.750 0.000   0 0.720
GPTWU7 29/09/2016 Put 4.000 0.110 0.110 0.000   0 0.120
GPTX27 29/09/2016 Call 4.200 0.585 0.585 0.000   0 0.560
GPTX37 29/09/2016 Put 4.200 0.175 0.175 0.000   0 0.185
GPTWZ7 29/09/2016 Call 4.400 0.450 0.450 0.000   0 0.425
GPTX17 29/09/2016 Put 4.400 0.255 0.255 0.000   0 0.270
GPTWX7 29/09/2016 Call 4.600 0.335 0.335 0.000   0 0.315
GPTWY7 29/09/2016 Put 4.600 0.355 0.355 0.000   0 0.370
GPTWV7 29/09/2016 Call 4.800 0.245 0.245 0.000   0 0.230
GPTWW7 29/09/2016 Put 4.800 0.475 0.475 0.000   0 0.495
GPTWR7 29/09/2016 Call 5.000 0.175 0.175 0.000   0 0.165
GPTWS7 29/09/2016 Put 5.000 0.610 0.610 0.000   0 0.630
GPTX67 29/09/2016 Call 5.500 0.070 0.070 0.000   0 0.065
GPTX77 29/09/2016 Put 5.500 1.005 1.005 0.000   0 1.030
GPTX87 29/09/2016 Call 6.000 0.025 0.025 0.000   0 0.025
GPTX97 29/09/2016 Put 6.000 1.450 1.450 0.000   0 1.480
GPTXB7 29/09/2016 Call 6.500 0.009 0.009 0.000   0 0.008
GPTXC7 29/09/2016 Put 6.500 1.925 1.925 0.000   0 1.955
GPTCL8 22/12/2016 Call 3.400 1.320 1.320 0.000   0 1.290
GPTCM8 22/12/2016 Put 3.400 0.040 0.040 0.000   0 0.045
GPTC98 22/12/2016 Call 3.600 1.130 1.130 0.000   0 1.105
GPTCF8 22/12/2016 Put 3.600 0.070 0.070 0.000   0 0.075
GPTCG8 22/12/2016 Call 3.800 0.950 0.950 0.000   0 0.925
GPTCH8 22/12/2016 Put 3.800 0.110 0.110 0.000   0 0.115
GPTCI8 22/12/2016 Call 4.000 0.790 0.790 0.000   0 0.765
GPTCJ8 22/12/2016 Put 4.000 0.165 0.165 0.000   0 0.175
GPTC78 22/12/2016 Call 4.200 0.645 0.645 0.000   0 0.625
GPTC88 22/12/2016 Put 4.200 0.235 0.235 0.000   0 0.245
GPTC38 22/12/2016 Call 4.400 0.525 0.525 0.000   0 0.505
GPTC48 22/12/2016 Put 4.400 0.325 0.325 0.000   0 0.335
GPTC58 22/12/2016 Call 4.600 0.420 0.420 0.000   0 0.405
GPTC68 22/12/2016 Put 4.600 0.425 0.425 0.000   0 0.440
GPTC18 22/12/2016 Call 4.800 0.335 0.335 0.000   0 0.325
GPTC28 22/12/2016 Put 4.800 0.545 0.545 0.000   0 0.560
GPTBY8 22/12/2016 Call 5.000 0.265 0.265 0.000   0 0.255
GPTBZ8 22/12/2016 Put 5.000 0.675 0.675 0.000   0 0.695
GPTBW8 22/12/2016 Call 5.500 0.145 0.145 0.000   0 0.135
GPTBX8 22/12/2016 Put 5.500 1.055 1.055 0.000   0 1.075
GPTCP8 22/12/2016 Call 6.000 0.075 0.075 0.000   0 0.070
GPTCQ8 22/12/2016 Put 6.000 1.480 1.480 0.000   0 1.510

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.