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 5.360 Down -0.060 5.320 5.410 5.430 5.470 5.270 6,814,178 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTN38 28/07/2016 Call 0.010 5.240 5.240 0.000   0 5.240
GPTNY8 28/07/2016 Call 4.100 1.260 1.260 0.000   0 1.260
GPTNZ8 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTMC8 28/07/2016 Call 4.200 1.160 1.160 0.000   0 1.160
GPTMD8 28/07/2016 Put 4.200 0.000 0.000 0.000   0 0.000
GPTMW8 28/07/2016 Call 4.300 1.060 1.060 0.000   0 1.060
GPTMX8 28/07/2016 Put 4.300 0.000 0.000 0.000   0 0.000
GPTM88 28/07/2016 Call 4.400 0.960 0.960 0.000   0 0.960
GPTM98 28/07/2016 Put 4.400 0.001 0.001 0.000   0 0.001
GPTMS8 28/07/2016 Call 4.500 0.860 0.860 0.000   0 0.860
GPTMT8 28/07/2016 Put 4.500 0.003 0.003 0.000   50 0.003
GPTMA8 28/07/2016 Call 4.600 0.760 0.760 0.000   0 0.760
GPTMB8 28/07/2016 Put 4.600 0.006 0.006 0.000   0 0.006
GPTMU8 28/07/2016 Call 4.700 0.660 0.660 0.000   0 0.660
GPTMV8 28/07/2016 Put 4.700 0.010 0.010 0.000   0 0.010
GPTMG8 28/07/2016 Call 4.800 0.560 0.560 0.000   0 0.560
GPTMH8 28/07/2016 Put 4.800 0.020 0.020 0.000   0 0.020
GPTMQ8 28/07/2016 Call 4.900 0.460 0.460 0.000   0 0.460
GPTMR8 28/07/2016 Put 4.900 0.035 0.035 0.000   0 0.035
GPTME8 28/07/2016 Call 5.000 0.360 0.360 0.000   2,250 0.360
GPTMF8 28/07/2016 Put 5.000 0.055 0.055 0.000   0 0.055
GPTMM8 28/07/2016 Call 5.250 0.150 0.150 0.000   520 0.150
GPTMN8 28/07/2016 Put 5.250 0.145 0.145 0.175 100 649 0.145
GPTN18 28/07/2016 Call 5.500 0.050 0.050 0.000   5,000 0.050
GPTN28 28/07/2016 Put 5.500 0.300 0.300 0.000   10 0.300
GPTMK8 28/07/2016 Call 5.750 0.015 0.015 0.000   300 0.015
GPTML8 28/07/2016 Put 5.750 0.515 0.515 0.000   0 0.515
GPTMI8 28/07/2016 Call 6.000 0.003 0.003 0.000   0 0.003
GPTMJ8 28/07/2016 Put 6.000 0.760 0.760 0.000   0 0.760
GPTMO8 28/07/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTMP8 28/07/2016 Put 6.250 1.010 1.010 0.000   0 1.010
GPTMY8 28/07/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTMZ8 28/07/2016 Put 6.500 1.260 1.260 0.000   0 1.260
GPTNS8 28/07/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNT8 28/07/2016 Put 6.750 1.510 1.510 0.000   0 1.510
GPTSM8 28/07/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSN8 28/07/2016 Put 7.000 1.760 1.760 0.000   0 1.760
GPTT38 28/07/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTT48 28/07/2016 Put 7.250 2.010 2.010 0.000   0 2.010
GPTQ68 25/08/2016 Call 0.010 5.245 5.245 0.000   0 5.245
GPTQ98 25/08/2016 Call 4.100 1.260 1.260 0.000   0 1.260
GPTQA8 25/08/2016 Put 4.100 0.001 0.001 0.000   0 0.001
GPTQ78 25/08/2016 Call 4.200 1.160 1.160 0.000   0 1.160
GPTQ88 25/08/2016 Put 4.200 0.002 0.002 0.000   0 0.002
GPTPV8 25/08/2016 Call 4.300 1.060 1.060 0.000   0 1.060
GPTPW8 25/08/2016 Put 4.300 0.004 0.004 0.000   0 0.004
GPTP38 25/08/2016 Call 4.400 0.960 0.960 0.000   0 0.960
GPTP48 25/08/2016 Put 4.400 0.007 0.007 0.000   0 0.007
GPTPX8 25/08/2016 Call 4.500 0.860 0.860 0.000   0 0.860
GPTPY8 25/08/2016 Put 4.500 0.015 0.015 0.000   0 0.015
GPTP18 25/08/2016 Call 4.600 0.760 0.760 0.000   0 0.760
GPTP28 25/08/2016 Put 4.600 0.020 0.020 0.000   0 0.020
GPTPZ8 25/08/2016 Call 4.700 0.660 0.660 0.000   0 0.660
GPTQ18 25/08/2016 Put 4.700 0.030 0.030 0.000   0 0.030
GPTPL8 25/08/2016 Call 4.800 0.560 0.560 0.000   0 0.560
GPTPM8 25/08/2016 Put 4.800 0.045 0.045 0.000   300 0.045
GPTQ48 25/08/2016 Call 4.900 0.465 0.465 0.000   245 0.465
GPTQ58 25/08/2016 Put 4.900 0.065 0.065 0.000   0 0.065
GPTP98 25/08/2016 Call 5.000 0.370 0.370 0.000   0 0.370
GPTPK8 25/08/2016 Put 5.000 0.095 0.095 0.000   150 0.095
GPTPR8 25/08/2016 Call 5.250 0.195 0.195 0.000   100 0.195
GPTPS8 25/08/2016 Put 5.250 0.185 0.185 0.000   35 0.185
GPTQ28 25/08/2016 Call 5.500 0.095 0.095 0.000   0 0.095
GPTQ38 25/08/2016 Put 5.500 0.335 0.335 0.000   0 0.335
GPTPP8 25/08/2016 Call 5.750 0.040 0.040 0.000   0 0.040
GPTPQ8 25/08/2016 Put 5.750 0.530 0.530 0.000   0 0.530
GPTP78 25/08/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTP88 25/08/2016 Put 6.000 0.760 0.760 0.000   0 0.760
GPTPT8 25/08/2016 Call 6.250 0.005 0.005 0.000   0 0.005
GPTPU8 25/08/2016 Put 6.250 1.010 1.010 0.000   0 1.010
GPTPN8 25/08/2016 Call 6.500 0.001 0.001 0.000   0 0.001
GPTPO8 25/08/2016 Put 6.500 1.260 1.260 0.000   0 1.260
GPTP58 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTP68 25/08/2016 Put 6.750 1.510 1.510 0.000   0 1.510
GPTSO8 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSP8 25/08/2016 Put 7.000 1.760 1.760 0.000   0 1.760
GPTT58 25/08/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTT68 25/08/2016 Put 7.250 2.010 2.010 0.000   0 2.010
GPTGV8 29/09/2016 Call 0.010 5.260 5.260 0.000   0 5.260
GPTBF8 29/09/2016 Call 3.400 1.960 1.960 0.000   0 1.960
GPTBG8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYF7 29/09/2016 Call 3.600 1.760 1.760 0.000   0 1.760
GPTYG7 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTI18 29/09/2016 Call 3.700 1.660 1.660 0.000   0 1.660
GPTI28 29/09/2016 Put 3.700 0.001 0.001 0.000   0 0.001
GPTX47 29/09/2016 Call 3.800 1.560 1.560 0.000   0 1.560
GPTX57 29/09/2016 Put 3.800 0.001 0.001 0.000   0 0.001
GPTFS8 29/09/2016 Call 3.900 1.460 1.460 0.000   0 1.460
GPTFT8 29/09/2016 Put 3.900 0.002 0.002 0.000   0 0.002
GPTWT7 29/09/2016 Call 4.000 1.360 1.360 0.000   0 1.360
GPTWU7 29/09/2016 Put 4.000 0.003 0.003 0.000   0 0.003
GPTFO8 29/09/2016 Call 4.100 1.260 1.260 0.000   0 1.260
GPTFP8 29/09/2016 Put 4.100 0.006 0.006 0.000   0 0.006
GPTX27 29/09/2016 Call 4.200 1.160 1.160 0.000   0 1.160
GPTX37 29/09/2016 Put 4.200 0.009 0.009 0.000   0 0.009
GPTFQ8 29/09/2016 Call 4.300 1.060 1.060 0.000   0 1.060
GPTFR8 29/09/2016 Put 4.300 0.015 0.015 0.000   0 0.015
GPTWZ7 29/09/2016 Call 4.400 0.960 0.960 0.000   0 0.960
GPTX17 29/09/2016 Put 4.400 0.020 0.020 0.000   300 0.020
GPTFU8 29/09/2016 Call 4.500 0.860 0.860 0.000   0 0.860
GPTFV8 29/09/2016 Put 4.500 0.030 0.030 0.000   88 0.030
GPTWX7 29/09/2016 Call 4.600 0.760 0.760 0.000   0 0.760
GPTWY7 29/09/2016 Put 4.600 0.045 0.045 0.000   0 0.045
GPTFY8 29/09/2016 Call 4.700 0.660 0.660 0.000   0 0.660
GPTFZ8 29/09/2016 Put 4.700 0.060 0.060 0.000   48 0.060
GPTWV7 29/09/2016 Call 4.800 0.565 0.565 0.000   500 0.565
GPTWW7 29/09/2016 Put 4.800 0.075 0.075 0.000   3,370 0.075
GPTFW8 29/09/2016 Call 4.900 0.475 0.475 0.000   0 0.475
GPTFX8 29/09/2016 Put 4.900 0.100 0.100 0.000   0 0.100
GPTWR7 29/09/2016 Call 5.000 0.395 0.395 0.000   0 0.395
GPTWS7 29/09/2016 Put 5.000 0.125 0.125 0.000   0 0.125
GPTG18 29/09/2016 Call 5.250 0.240 0.240 0.000   843 0.240
GPTG28 29/09/2016 Put 5.250 0.225 0.225 0.000   0 0.225
GPTX67 29/09/2016 Call 5.500 0.135 0.135 0.000   2,220 0.135
GPTX77 29/09/2016 Put 5.500 0.370 0.370 0.000   0 0.370
GPTGY8 29/09/2016 Call 5.750 0.070 0.070 0.000   0 0.070
GPTGZ8 29/09/2016 Put 5.750 0.555 0.555 0.000   0 0.555
GPTX87 29/09/2016 Call 6.000 0.035 0.035 0.000   0 0.035
GPTX97 29/09/2016 Put 6.000 0.770 0.770 0.000   0 0.770
GPTIM8 29/09/2016 Call 6.250 0.015 0.015 0.000   0 0.015
GPTIN8 29/09/2016 Put 6.250 1.010 1.010 0.000   0 1.010
GPTXB7 29/09/2016 Call 6.500 0.006 0.006 0.000   0 0.006
GPTXC7 29/09/2016 Put 6.500 1.260 1.260 0.000   0 1.260
GPTNU8 29/09/2016 Call 6.750 0.003 0.003 0.000   0 0.003
GPTNV8 29/09/2016 Put 6.750 1.510 1.510 0.000   0 1.510
GPTSQ8 29/09/2016 Call 7.000 0.001 0.001 0.000   0 0.001
GPTSR8 29/09/2016 Put 7.000 1.760 1.760 0.000   0 1.760
GPTT78 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTT88 29/09/2016 Put 7.250 2.010 2.010 0.000   0 2.010
GPTSH8 27/10/2016 Call 0.010 5.265 5.265 0.000   0 5.265
GPTS18 27/10/2016 Call 4.300 1.060 1.060 0.000   0 1.060
GPTS28 27/10/2016 Put 4.300 0.025 0.025 0.000   0 0.025
GPTS78 27/10/2016 Call 4.400 0.960 0.960 0.000   0 0.960
GPTS88 27/10/2016 Put 4.400 0.035 0.035 0.000   0 0.035
GPTRU8 27/10/2016 Call 4.500 0.860 0.860 0.000   0 0.860
GPTRV8 27/10/2016 Put 4.500 0.045 0.045 0.000   0 0.045
GPTSB8 27/10/2016 Call 4.600 0.760 0.760 0.000   0 0.760
GPTSC8 27/10/2016 Put 4.600 0.060 0.060 0.000   0 0.060
GPTRS8 27/10/2016 Call 4.700 0.665 0.665 0.000   0 0.665
GPTRT8 27/10/2016 Put 4.700 0.080 0.080 0.000   0 0.080
GPTSD8 27/10/2016 Call 4.800 0.575 0.575 0.000   0 0.575
GPTSE8 27/10/2016 Put 4.800 0.100 0.100 0.000   0 0.100
GPTRQ8 27/10/2016 Call 4.900 0.495 0.495 0.000   0 0.495
GPTRR8 27/10/2016 Put 4.900 0.125 0.125 0.000   0 0.125
GPTS98 27/10/2016 Call 5.000 0.425 0.425 0.000   0 0.425
GPTSA8 27/10/2016 Put 5.000 0.155 0.155 0.000   114 0.155
GPTS58 27/10/2016 Call 5.250 0.275 0.275 0.000   0 0.275
GPTS68 27/10/2016 Put 5.250 0.255 0.255 0.000   0 0.255
GPTRM8 27/10/2016 Call 5.500 0.170 0.170 0.000   63 0.170
GPTRN8 27/10/2016 Put 5.500 0.395 0.395 0.000   0 0.395
GPTRY8 27/10/2016 Call 5.750 0.095 0.095 0.000   0 0.095
GPTRZ8 27/10/2016 Put 5.750 0.575 0.575 0.000   0 0.575
GPTSF8 27/10/2016 Call 6.000 0.050 0.050 0.000   0 0.050
GPTSG8 27/10/2016 Put 6.000 0.785 0.785 0.000   0 0.785
GPTS38 27/10/2016 Call 6.250 0.025 0.025 0.000   0 0.025
GPTS48 27/10/2016 Put 6.250 1.015 1.015 0.000   0 1.015
GPTRO8 27/10/2016 Call 6.500 0.010 0.010 0.000   0 0.010
GPTRP8 27/10/2016 Put 6.500 1.260 1.260 0.000   0 1.260
GPTRW8 27/10/2016 Call 6.750 0.005 0.005 0.000   0 0.005
GPTRX8 27/10/2016 Put 6.750 1.510 1.510 0.000   0 1.510
GPTSS8 27/10/2016 Call 7.000 0.002 0.002 0.000   0 0.002
GPTST8 27/10/2016 Put 7.000 1.760 1.760 0.000   0 1.760
GPTT98 27/10/2016 Call 7.250 0.001 0.001 0.000   0 0.001
GPTTA8 27/10/2016 Put 7.250 2.010 2.010 0.000   0 2.010
GPTUA8 24/11/2016 Call 0.010 5.275 5.275 0.000   0 5.275
GPTUB8 24/11/2016 Call 4.400 0.960 0.960 0.000   0 0.960
GPTUC8 24/11/2016 Put 4.400 0.040 0.040 0.000   0 0.040
GPTTH8 24/11/2016 Call 4.500 0.860 0.860 0.000   0 0.860
GPTTI8 24/11/2016 Put 4.500 0.055 0.055 0.000   0 0.055
GPTTV8 24/11/2016 Call 4.600 0.765 0.765 0.000   0 0.765
GPTTW8 24/11/2016 Put 4.600 0.070 0.070 0.000   0 0.070
GPTTF8 24/11/2016 Call 4.700 0.670 0.670 0.000   0 0.670
GPTTG8 24/11/2016 Put 4.700 0.090 0.090 0.000   0 0.090
GPTTR8 24/11/2016 Call 4.800 0.585 0.585 0.000   0 0.585
GPTTS8 24/11/2016 Put 4.800 0.110 0.110 0.000   0 0.110
GPTU48 24/11/2016 Call 4.900 0.510 0.510 0.000   0 0.510
GPTU58 24/11/2016 Put 4.900 0.135 0.135 0.000   0 0.135
GPTTT8 24/11/2016 Call 5.000 0.440 0.440 0.000   0 0.440
GPTTU8 24/11/2016 Put 5.000 0.165 0.165 0.000   0 0.165
GPTU28 24/11/2016 Call 5.250 0.290 0.290 0.000   0 0.290
GPTU38 24/11/2016 Put 5.250 0.265 0.265 0.000   0 0.265
GPTTD8 24/11/2016 Call 5.500 0.180 0.180 0.000   0 0.180
GPTTE8 24/11/2016 Put 5.500 0.405 0.405 0.000   0 0.405
GPTTL8 24/11/2016 Call 5.750 0.110 0.110 0.000   0 0.110
GPTTM8 24/11/2016 Put 5.750 0.580 0.580 0.000   0 0.580
GPTTP8 24/11/2016 Call 6.000 0.065 0.065 0.000   0 0.065
GPTTQ8 24/11/2016 Put 6.000 0.790 0.790 0.000   0 0.790
GPTTZ8 24/11/2016 Call 6.250 0.035 0.035 0.000   0 0.035
GPTU18 24/11/2016 Put 6.250 1.020 1.020 0.000   0 1.020
GPTTJ8 24/11/2016 Call 6.500 0.020 0.020 0.000   0 0.020
GPTTK8 24/11/2016 Put 6.500 1.260 1.260 0.000   0 1.260
GPTTN8 24/11/2016 Call 6.750 0.010 0.010 0.000   0 0.010
GPTTO8 24/11/2016 Put 6.750 1.510 1.510 0.000   0 1.510
GPTTX8 24/11/2016 Call 7.000 0.006 0.006 0.000   0 0.006
GPTTY8 24/11/2016 Put 7.000 1.760 1.760 0.000   0 1.760
GPTTB8 24/11/2016 Call 7.250 0.003 0.003 0.000   0 0.003
GPTTC8 24/11/2016 Put 7.250 2.005 2.005 0.000   0 2.005
GPTLT8 22/12/2016 Call 0.010 5.285 5.285 0.000   0 5.285
GPTCL8 22/12/2016 Call 3.400 1.960 1.960 0.000   0 1.960
GPTCM8 22/12/2016 Put 3.400 0.001 0.001 0.000   0 0.001
GPTC98 22/12/2016 Call 3.600 1.760 1.760 0.000   0 1.760
GPTCF8 22/12/2016 Put 3.600 0.003 0.003 0.000   0 0.003
GPTCG8 22/12/2016 Call 3.800 1.560 1.560 0.000   0 1.560
GPTCH8 22/12/2016 Put 3.800 0.008 0.008 0.000   0 0.008
GPTM68 22/12/2016 Call 3.900 1.460 1.460 0.000   0 1.460
GPTM78 22/12/2016 Put 3.900 0.010 0.010 0.000   0 0.010
GPTCI8 22/12/2016 Call 4.000 1.360 1.360 0.000   0 1.360
GPTCJ8 22/12/2016 Put 4.000 0.015 0.015 0.000   30 0.015
GPTL78 22/12/2016 Call 4.100 1.260 1.260 0.000   0 1.260
GPTL88 22/12/2016 Put 4.100 0.025 0.025 0.000   0 0.025
GPTC78 22/12/2016 Call 4.200 1.160 1.160 0.000   0 1.160
GPTC88 22/12/2016 Put 4.200 0.030 0.030 0.000   0 0.030
GPTL58 22/12/2016 Call 4.300 1.060 1.060 0.000   0 1.060
GPTL68 22/12/2016 Put 4.300 0.040 0.040 0.000   0 0.040
GPTC38 22/12/2016 Call 4.400 0.965 0.965 0.000   0 0.965
GPTC48 22/12/2016 Put 4.400 0.055 0.055 0.000   0 0.055
GPTKY8 22/12/2016 Call 4.500 0.870 0.870 0.000   0 0.870
GPTKZ8 22/12/2016 Put 4.500 0.070 0.070 0.000   0 0.070
GPTC58 22/12/2016 Call 4.600 0.780 0.780 0.000   90 0.780
GPTC68 22/12/2016 Put 4.600 0.085 0.085 0.000   0 0.085
GPTL18 22/12/2016 Call 4.700 0.695 0.695 0.000   0 0.695
GPTL28 22/12/2016 Put 4.700 0.105 0.105 0.000   0 0.105
GPTC18 22/12/2016 Call 4.800 0.615 0.615 0.000   1,200 0.615
GPTC28 22/12/2016 Put 4.800 0.130 0.130 0.000   0 0.130
GPTL38 22/12/2016 Call 4.900 0.545 0.545 0.000   700 0.545
GPTL48 22/12/2016 Put 4.900 0.155 0.155 0.000   0 0.155
GPTBY8 22/12/2016 Call 5.000 0.475 0.475 0.000   150 0.475
GPTBZ8 22/12/2016 Put 5.000 0.190 0.190 0.000   0 0.190
GPTL98 22/12/2016 Call 5.250 0.325 0.325 0.000   845 0.325
GPTLA8 22/12/2016 Put 5.250 0.290 0.290 0.000   0 0.290
GPTBW8 22/12/2016 Call 5.500 0.215 0.215 0.000   0 0.215
GPTBX8 22/12/2016 Put 5.500 0.430 0.430 0.000   600 0.430
GPTKW8 22/12/2016 Call 5.750 0.135 0.135 0.000   0 0.135
GPTKX8 22/12/2016 Put 5.750 0.600 0.600 0.000   0 0.600
GPTCP8 22/12/2016 Call 6.000 0.085 0.085 0.000   0 0.085
GPTCQ8 22/12/2016 Put 6.000 0.800 0.800 0.000   0 0.800
GPTKU8 22/12/2016 Call 6.250 0.055 0.055 0.000   0 0.055
GPTKV8 22/12/2016 Put 6.250 1.025 1.025 0.000   0 1.025
GPTE68 22/12/2016 Call 6.500 0.035 0.035 0.000   0 0.035
GPTE78 22/12/2016 Put 6.500 1.265 1.265 0.000   0 1.265
GPTNW8 22/12/2016 Call 6.750 0.020 0.020 0.000   0 0.020
GPTNX8 22/12/2016 Put 6.750 1.510 1.510 0.000   0 1.510
GPTSU8 22/12/2016 Call 7.000 0.010 0.010 0.000   0 0.010
GPTSV8 22/12/2016 Put 7.000 1.760 1.760 0.000   0 1.760
GPTU68 22/12/2016 Call 7.250 0.007 0.007 0.000   0 0.007
GPTU78 22/12/2016 Put 7.250 2.010 2.010 0.000   0 2.010
GPTR88 30/03/2017 Call 0.010 5.190 5.190 0.000   0 5.190
GPTG58 30/03/2017 Call 3.600 1.760 1.760 0.000   0 1.760
GPTG68 30/03/2017 Put 3.600 0.015 0.015 0.000   0 0.015
GPTG38 30/03/2017 Call 3.800 1.560 1.560 0.000   0 1.560
GPTG48 30/03/2017 Put 3.800 0.025 0.025 0.000   0 0.025
GPTGT8 30/03/2017 Call 4.000 1.360 1.360 0.000   0 1.360
GPTGU8 30/03/2017 Put 4.000 0.045 0.045 0.000   0 0.045
GPTRG8 30/03/2017 Call 4.100 1.260 1.260 0.000   0 1.260
GPTRH8 30/03/2017 Put 4.100 0.060 0.060 0.000   0 0.060
GPTGR8 30/03/2017 Call 4.200 1.160 1.160 0.000   0 1.160
GPTGS8 30/03/2017 Put 4.200 0.075 0.075 0.000   0 0.075
GPTQD8 30/03/2017 Call 4.300 1.060 1.060 0.000   0 1.060
GPTQE8 30/03/2017 Put 4.300 0.090 0.090 0.000   372 0.090
GPTGP8 30/03/2017 Call 4.400 0.960 0.960 0.000   0 0.960
GPTGQ8 30/03/2017 Put 4.400 0.110 0.110 0.000   0 0.110
GPTQH8 30/03/2017 Call 4.500 0.860 0.860 0.000   0 0.860
GPTQI8 30/03/2017 Put 4.500 0.130 0.130 0.000   254 0.130
GPTGL8 30/03/2017 Call 4.600 0.770 0.770 0.000   180 0.770
GPTGM8 30/03/2017 Put 4.600 0.150 0.150 0.000   0 0.150
GPTQF8 30/03/2017 Call 4.700 0.690 0.690 0.000   0 0.690
GPTQG8 30/03/2017 Put 4.700 0.175 0.175 0.000   0 0.175
GPTG78 30/03/2017 Call 4.800 0.615 0.615 0.000   0 0.615
GPTG88 30/03/2017 Put 4.800 0.205 0.205 0.000   300 0.205
GPTQJ8 30/03/2017 Call 4.900 0.550 0.550 0.000   0 0.550
GPTQK8 30/03/2017 Put 4.900 0.235 0.235 0.000   0 0.235
GPTG98 30/03/2017 Call 5.000 0.485 0.485 0.000   600 0.485
GPTGK8 30/03/2017 Put 5.000 0.275 0.275 0.000   0 0.275
GPTQL8 30/03/2017 Call 5.250 0.345 0.345 0.000   300 0.345
GPTQM8 30/03/2017 Put 5.250 0.390 0.390 0.000   0 0.390
GPTGN8 30/03/2017 Call 5.500 0.235 0.235 0.000   0 0.235
GPTGO8 30/03/2017 Put 5.500 0.535 0.535 0.000   0 0.535
GPTQN8 30/03/2017 Call 5.750 0.155 0.155 0.000   0 0.155
GPTQO8 30/03/2017 Put 5.750 0.715 0.715 0.000   0 0.715
GPTGW8 30/03/2017 Call 6.000 0.100 0.100 0.000   0 0.100
GPTGX8 30/03/2017 Put 6.000 0.915 0.915 0.000   0 0.915
GPTQB8 30/03/2017 Call 6.250 0.065 0.065 0.000   0 0.065
GPTQC8 30/03/2017 Put 6.250 1.135 1.135 0.000   0 1.135
GPTI58 30/03/2017 Call 6.500 0.040 0.040 0.000   0 0.040
GPTI68 30/03/2017 Put 6.500 1.360 1.360 0.000   0 1.360
GPTR98 30/03/2017 Call 6.750 0.025 0.025 0.000   0 0.025
GPTRF8 30/03/2017 Put 6.750 1.590 1.590 0.000   0 1.590
GPTN48 30/03/2017 Call 7.000 0.015 0.015 0.000   0 0.015
GPTN58 30/03/2017 Put 7.000 1.830 1.830 0.000   0 1.830
GPTU88 30/03/2017 Call 7.250 0.008 0.008 0.000   0 0.008
GPTU98 30/03/2017 Put 7.250 2.065 2.065 0.000   0 2.065
GPTVC8 29/06/2017 Call 0.010 5.085 5.085 0.000   0 5.085
GPTM48 29/06/2017 Call 3.800 1.560 1.560 0.000   0 1.560
GPTM58 29/06/2017 Put 3.800 0.025 0.025 0.000   0 0.025
GPTLF8 29/06/2017 Call 4.000 1.360 1.360 0.000   0 1.360
GPTLG8 29/06/2017 Put 4.000 0.045 0.045 0.000   0 0.045
GPTLL8 29/06/2017 Call 4.200 1.160 1.160 0.000   0 1.160
GPTLM8 29/06/2017 Put 4.200 0.075 0.075 0.000   0 0.075
GPTLN8 29/06/2017 Call 4.400 0.960 0.960 0.000   0 0.960
GPTLO8 29/06/2017 Put 4.400 0.115 0.115 0.000   0 0.115
GPTUL8 29/06/2017 Call 4.500 0.865 0.865 0.000   0 0.865
GPTUM8 29/06/2017 Put 4.500 0.140 0.140 0.000   0 0.140
GPTLJ8 29/06/2017 Call 4.600 0.780 0.780 0.000   0 0.780
GPTLK8 29/06/2017 Put 4.600 0.170 0.170 0.000   0 0.170
GPTUJ8 29/06/2017 Call 4.700 0.705 0.705 0.000   0 0.705
GPTUK8 29/06/2017 Put 4.700 0.205 0.205 0.000   0 0.205
GPTLD8 29/06/2017 Call 4.800 0.635 0.635 0.000   0 0.635
GPTLE8 29/06/2017 Put 4.800 0.245 0.245 0.000   0 0.245
GPTUH8 29/06/2017 Call 4.900 0.575 0.575 0.000   0 0.575
GPTUI8 29/06/2017 Put 4.900 0.290 0.290 0.000   0 0.290
GPTLH8 29/06/2017 Call 5.000 0.515 0.515 0.000   0 0.515
GPTLI8 29/06/2017 Put 5.000 0.335 0.335 0.000   0 0.335
GPTUR8 29/06/2017 Call 5.250 0.385 0.385 0.000   0 0.385
GPTUS8 29/06/2017 Put 5.250 0.470 0.470 0.000   0 0.470
GPTLR8 29/06/2017 Call 5.500 0.280 0.280 0.000   0 0.280
GPTLS8 29/06/2017 Put 5.500 0.630 0.630 0.000   0 0.630
GPTUD8 29/06/2017 Call 5.750 0.200 0.200 0.000   0 0.200
GPTUE8 29/06/2017 Put 5.750 0.815 0.815 0.000   0 0.815
GPTLP8 29/06/2017 Call 6.000 0.140 0.140 0.000   0 0.140
GPTLQ8 29/06/2017 Put 6.000 1.015 1.015 0.000   0 1.015
GPTUP8 29/06/2017 Call 6.250 0.095 0.095 0.000   0 0.095
GPTUQ8 29/06/2017 Put 6.250 1.230 1.230 0.000   0 1.230
GPTLB8 29/06/2017 Call 6.500 0.065 0.065 0.000   0 0.065
GPTLC8 29/06/2017 Put 6.500 1.455 1.455 0.000   0 1.455
GPTUF8 29/06/2017 Call 6.750 0.045 0.045 0.000   0 0.045
GPTUG8 29/06/2017 Put 6.750 1.685 1.685 0.000   0 1.685
GPTN68 29/06/2017 Call 7.000 0.030 0.030 0.000   0 0.030
GPTN78 29/06/2017 Put 7.000 1.910 1.910 0.000   0 1.910
GPTUN8 29/06/2017 Call 7.250 0.020 0.020 0.000   0 0.020
GPTUO8 29/06/2017 Put 7.250 2.145 2.145 0.000   0 2.145
GPTSW8 29/06/2017 Call 7.500 0.010 0.010 0.000   0 0.010
GPTSX8 29/06/2017 Put 7.500 2.380 2.380 0.000   0 2.380
GPTRI8 28/09/2017 Call 4.000 1.360 1.360 0.000   0 1.360
GPTRJ8 28/09/2017 Put 4.000 0.065 0.065 0.000   0 0.065
GPTQV8 28/09/2017 Call 4.200 1.160 1.160 0.000   0 1.160
GPTQW8 28/09/2017 Put 4.200 0.100 0.100 0.000   0 0.100
GPTR28 28/09/2017 Call 4.400 0.960 0.960 0.000   0 0.960
GPTR38 28/09/2017 Put 4.400 0.150 0.150 0.000   0 0.150
GPTQT8 28/09/2017 Call 4.600 0.780 0.780 0.000   0 0.780
GPTQU8 28/09/2017 Put 4.600 0.210 0.210 0.000   0 0.210
GPTQX8 28/09/2017 Call 4.800 0.640 0.640 0.000   0 0.640
GPTQY8 28/09/2017 Put 4.800 0.290 0.290 0.000   0 0.290
GPTQZ8 28/09/2017 Call 5.000 0.520 0.520 0.000   0 0.520
GPTR18 28/09/2017 Put 5.000 0.380 0.380 0.000   0 0.380
GPTQP8 28/09/2017 Call 5.500 0.295 0.295 0.000   0 0.295
GPTQQ8 28/09/2017 Put 5.500 0.670 0.670 0.000   0 0.670
GPTR48 28/09/2017 Call 6.000 0.160 0.160 0.000   0 0.160
GPTR58 28/09/2017 Put 6.000 1.035 1.035 0.000   0 1.035
GPTQR8 28/09/2017 Call 6.500 0.080 0.080 0.000   0 0.080
GPTQS8 28/09/2017 Put 6.500 1.450 1.450 0.000   0 1.450
GPTR68 28/09/2017 Call 7.000 0.040 0.040 0.000   0 0.040
GPTR78 28/09/2017 Put 7.000 1.900 1.900 0.000   0 1.900
GPTSY8 28/09/2017 Call 7.500 0.020 0.020 0.000   0 0.020
GPTSZ8 28/09/2017 Put 7.500 2.370 2.370 0.000   0 2.370
GPTV88 21/12/2017 Call 4.400 0.960 0.960 0.000   0 0.960
GPTV98 21/12/2017 Put 4.400 0.190 0.190 0.000   0 0.190
GPTV28 21/12/2017 Call 4.600 0.815 0.815 0.000   0 0.815
GPTV38 21/12/2017 Put 4.600 0.255 0.255 0.000   0 0.255
GPTUZ8 21/12/2017 Call 4.800 0.685 0.685 0.000   0 0.685
GPTV18 21/12/2017 Put 4.800 0.335 0.335 0.000   0 0.335
GPTUV8 21/12/2017 Call 5.000 0.570 0.570 0.000   0 0.570
GPTUW8 21/12/2017 Put 5.000 0.430 0.430 0.000   0 0.430
GPTVA8 21/12/2017 Call 5.500 0.355 0.355 0.000   0 0.355
GPTVB8 21/12/2017 Put 5.500 0.720 0.720 0.000   0 0.720
GPTUX8 21/12/2017 Call 6.000 0.215 0.215 0.000   0 0.215
GPTUY8 21/12/2017 Put 6.000 1.075 1.075 0.000   0 1.075
GPTV48 21/12/2017 Call 6.500 0.125 0.125 0.000   0 0.125
GPTV58 21/12/2017 Put 6.500 1.480 1.480 0.000   0 1.480
GPTUT8 21/12/2017 Call 7.000 0.070 0.070 0.000   0 0.070
GPTUU8 21/12/2017 Put 7.000 1.920 1.920 0.000   0 1.920
GPTV68 21/12/2017 Call 7.500 0.040 0.040 0.000   0 0.040
GPTV78 21/12/2017 Put 7.500 2.385 2.385 0.000   0 2.385

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.