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 4.020 Up 0.030 4.010 4.030 4.000 4.040 3.990 6,834,431 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTDL7 30/10/2014 Call 0.010 4.010 4.010 0.000   0 4.010
GPTEK7 30/10/2014 Call 3.100 0.920 0.920 0.000   0 0.920
GPTEL7 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTCM7 30/10/2014 Call 3.200 0.820 0.820 0.000   0 0.820
GPTCN7 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTD17 30/10/2014 Call 3.300 0.720 0.720 0.000   0 0.720
GPTD27 30/10/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTCO7 30/10/2014 Call 3.400 0.620 0.620 0.000   0 0.620
GPTCP7 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
GPTCY7 30/10/2014 Call 3.500 0.520 0.520 0.000   0 0.520
GPTCZ7 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTCQ7 30/10/2014 Call 3.600 0.420 0.420 0.000   0 0.420
GPTCR7 30/10/2014 Put 3.600 0.000 0.000 0.000   1,400 0.000
GPTD37 30/10/2014 Call 3.700 0.320 0.320 0.000   1,000 0.320
GPTD47 30/10/2014 Put 3.700 0.000 0.000 0.000   4,825 0.000
GPTCG7 30/10/2014 Call 3.800 0.220 0.220 0.000   224 0.220
GPTCH7 30/10/2014 Put 3.800 0.000 0.000 0.000   2,762 0.000
GPTD57 30/10/2014 Call 3.900 0.125 0.125 0.000   250 0.125
GPTD67 30/10/2014 Put 3.900 0.003 0.003 0.000   1,420 0.003
GPTCI7 30/10/2014 Call 4.000 0.055 0.055 0.000   2,404 0.055
GPTCJ7 30/10/2014 Put 4.000 0.020 0.020 0.000   0 0.020
GPTD77 30/10/2014 Call 4.100 0.015 0.015 0.000   7,807 0.015
GPTD87 30/10/2014 Put 4.100 0.085 0.085 0.000   0 0.085
GPTCU7 30/10/2014 Call 4.200 0.003 0.003 0.000   500 0.003
GPTCV7 30/10/2014 Put 4.200 0.180 0.180 0.000   0 0.180
GPTD97 30/10/2014 Call 4.300 0.001 0.001 0.000   0 0.001
GPTDK7 30/10/2014 Put 4.300 0.280 0.280 0.000   0 0.280
GPTCS7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
GPTCT7 30/10/2014 Put 4.400 0.380 0.380 0.000   0 0.380
GPTCW7 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTCX7 30/10/2014 Put 4.500 0.480 0.480 0.000   0 0.480
GPTCK7 30/10/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTCL7 30/10/2014 Put 4.600 0.580 0.580 0.000   0 0.580
GPTE97 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTEF7 30/10/2014 Put 4.700 0.680 0.680 0.000   0 0.680
GPTI77 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTI87 30/10/2014 Put 4.800 0.780 0.780 0.000   0 0.780
GPTFM7 27/11/2014 Call 0.010 4.020 4.020 0.000   0 4.020
GPTGY7 27/11/2014 Call 3.100 0.930 0.930 0.000   0 0.930
GPTGZ7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTF57 27/11/2014 Call 3.200 0.830 0.830 0.000   0 0.830
GPTF67 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTES7 27/11/2014 Call 3.300 0.735 0.735 0.000   0 0.735
GPTET7 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTF17 27/11/2014 Call 3.400 0.635 0.635 0.000   0 0.635
GPTF27 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
GPTEO7 27/11/2014 Call 3.500 0.535 0.535 0.000   0 0.535
GPTEP7 27/11/2014 Put 3.500 0.001 0.001 0.000   0 0.001
GPTFI7 27/11/2014 Call 3.600 0.440 0.440 0.000   0 0.440
GPTFJ7 27/11/2014 Put 3.600 0.002 0.002 0.000   0 0.002
GPTEM7 27/11/2014 Call 3.700 0.340 0.340 0.000   0 0.340
GPTEN7 27/11/2014 Put 3.700 0.006 0.006 0.000   0 0.006
GPTFG7 27/11/2014 Call 3.800 0.250 0.250 0.000   50 0.250
GPTFH7 27/11/2014 Put 3.800 0.015 0.015 0.000   153 0.015
GPTEY7 27/11/2014 Call 3.900 0.165 0.165 0.000   200 0.165
GPTEZ7 27/11/2014 Put 3.900 0.030 0.030 0.000   0 0.030
GPTF97 27/11/2014 Call 4.000 0.095 0.095 0.000   0 0.095
GPTFF7 27/11/2014 Put 4.000 0.060 0.060 0.000   0 0.060
GPTEW7 27/11/2014 Call 4.100 0.045 0.045 0.000   15,762 0.045
GPTEX7 27/11/2014 Put 4.100 0.110 0.110 0.000   0 0.110
GPTF77 27/11/2014 Call 4.200 0.020 0.020 0.000   0 0.020
GPTF87 27/11/2014 Put 4.200 0.185 0.185 0.000   0 0.185
GPTEQ7 27/11/2014 Call 4.300 0.008 0.008 0.000   0 0.008
GPTER7 27/11/2014 Put 4.300 0.280 0.280 0.000   0 0.280
GPTF37 27/11/2014 Call 4.400 0.003 0.003 0.000   0 0.003
GPTF47 27/11/2014 Put 4.400 0.380 0.380 0.000   0 0.380
GPTEU7 27/11/2014 Call 4.500 0.001 0.001 0.000   0 0.001
GPTEV7 27/11/2014 Put 4.500 0.480 0.480 0.000   0 0.480
GPTFK7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTFL7 27/11/2014 Put 4.600 0.580 0.580 0.000   0 0.580
GPTFN7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTFO7 27/11/2014 Put 4.700 0.680 0.680 0.000   0 0.680
GPTI97 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTIF7 27/11/2014 Put 4.800 0.780 0.780 0.000   0 0.780
GPTY77 18/12/2014 Call 0.010 4.025 4.025 0.000   0 4.025
GPTL88 18/12/2014 Call 2.600 1.430 1.430 0.000   0 1.430
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.335 1.335 0.000   0 1.335
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.235 1.235 0.000   0 1.235
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.135 1.135 0.000   0 1.135
GPTY97 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXV7 18/12/2014 Call 3.000 1.035 1.035 0.000   0 1.035
GPTXW7 18/12/2014 Put 3.000 0.000 0.000 0.000   1,000 0.000
GPTZ79 18/12/2014 Call 3.010 1.025 1.025 0.000   0 1.025
GPTZ89 18/12/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTXY7 18/12/2014 Call 3.100 0.935 0.935 0.000   0 0.935
GPTXZ7 18/12/2014 Put 3.100 0.000 0.000 0.000   30 0.000
GPTZA9 18/12/2014 Call 3.110 0.925 0.925 0.000   0 0.925
GPTZ99 18/12/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTY37 18/12/2014 Call 3.200 0.840 0.840 0.000   0 0.840
GPTY47 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTY17 18/12/2014 Call 3.300 0.740 0.740 0.000   0 0.740
GPTY27 18/12/2014 Put 3.300 0.000 0.000 0.000   30 0.000
GPTZB9 18/12/2014 Call 3.310 0.730 0.730 0.000   200 0.730
GPTZC9 18/12/2014 Put 3.310 0.000 0.000 0.000   0 0.000
GPTY57 18/12/2014 Call 3.400 0.640 0.640 0.000   0 0.640
GPTY67 18/12/2014 Put 3.400 0.001 0.001 0.000   700 0.001
GPTZE9 18/12/2014 Call 3.410 0.630 0.630 0.000   0 0.630
GPTZD9 18/12/2014 Put 3.410 0.001 0.001 0.000   0 0.001
GPTD98 18/12/2014 Call 3.500 0.545 0.545 0.000   0 0.545
GPTDK8 18/12/2014 Put 3.500 0.003 0.003 0.000   3,150 0.003
GPTZF9 18/12/2014 Call 3.510 0.535 0.535 0.000   0 0.535
GPTZG9 18/12/2014 Put 3.510 0.003 0.003 0.000   0 0.003
GPTLA8 18/12/2014 Call 3.600 0.445 0.445 0.000   1,000 0.445
GPTLB8 18/12/2014 Put 3.600 0.007 0.007 0.000   1,000 0.007
GPTZI9 18/12/2014 Call 3.610 0.440 0.440 0.000   0 0.440
GPTZH9 18/12/2014 Put 3.610 0.007 0.007 0.000   1,000 0.007
GPTV69 18/12/2014 Call 3.700 0.355 0.355 0.000   2,872 0.355
GPTV79 18/12/2014 Put 3.700 0.015 0.015 0.000   0 0.015
GPTZJ9 18/12/2014 Call 3.710 0.345 0.345 0.000   0 0.345
GPTZK9 18/12/2014 Put 3.710 0.015 0.015 0.000   0 0.015
GPTLE8 18/12/2014 Call 3.800 0.265 0.265 0.000   708 0.265
GPTLF8 18/12/2014 Put 3.800 0.025 0.025 0.000   2,334 0.025
GPTZM9 18/12/2014 Call 3.810 0.255 0.255 0.000   0 0.255
GPTZL9 18/12/2014 Put 3.810 0.025 0.025 0.000   0 0.025
GPTV29 18/12/2014 Call 3.900 0.185 0.185 0.000   1,777 0.185
GPTV39 18/12/2014 Put 3.900 0.045 0.045 0.000   0 0.045
GPTZN9 18/12/2014 Call 3.910 0.180 0.180 0.000   0 0.180
GPTZO9 18/12/2014 Put 3.910 0.050 0.050 0.000   500 0.050
GPTLC8 18/12/2014 Call 4.000 0.120 0.120 0.000   7,989 0.120
GPTLD8 18/12/2014 Put 4.000 0.080 0.080 0.000   1,300 0.080
GPTZS9 18/12/2014 Call 4.010 0.115 0.115 0.000   90 0.115
GPTZR9 18/12/2014 Put 4.010 0.080 0.080 0.000   291 0.080
GPTV49 18/12/2014 Call 4.100 0.070 0.070 0.000   80 0.070
GPTV59 18/12/2014 Put 4.100 0.130 0.130 0.000   0 0.130
GPTZT9 18/12/2014 Call 4.110 0.065 0.065 0.000   1,000 0.065
GPTZU9 18/12/2014 Put 4.110 0.130 0.130 0.000   0 0.130
GPTM48 18/12/2014 Call 4.200 0.040 0.040 0.000   0 0.040
GPTM58 18/12/2014 Put 4.200 0.195 0.195 0.000   0 0.195
GPTZW9 18/12/2014 Call 4.210 0.035 0.035 0.000   0 0.035
GPTZV9 18/12/2014 Put 4.210 0.195 0.195 0.000   0 0.195
GPTVU9 18/12/2014 Call 4.300 0.020 0.020 0.000   0 0.020
GPTVV9 18/12/2014 Put 4.300 0.280 0.280 0.000   0 0.280
GPTZX9 18/12/2014 Call 4.310 0.020 0.020 0.000   0 0.020
GPTZY9 18/12/2014 Put 4.310 0.280 0.280 0.000   0 0.280
GPTQD8 18/12/2014 Call 4.400 0.009 0.009 0.000   0 0.009
GPTQE8 18/12/2014 Put 4.400 0.380 0.380 0.000   0 0.380
GPTB27 18/12/2014 Call 4.410 0.009 0.009 0.000   0 0.009
GPTB17 18/12/2014 Put 4.410 0.375 0.375 0.000   0 0.375
GPTY39 18/12/2014 Call 4.500 0.004 0.004 0.000   0 0.004
GPTY49 18/12/2014 Put 4.500 0.480 0.480 0.000   0 0.480
GPTW88 18/12/2014 Call 4.600 0.002 0.002 0.000   0 0.002
GPTW98 18/12/2014 Put 4.600 0.580 0.580 0.000   0 0.580
GPTEG7 18/12/2014 Call 4.700 0.001 0.001 0.000   0 0.001
GPTEH7 18/12/2014 Put 4.700 0.680 0.680 0.000   0 0.680
GPTBQ9 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBR9 18/12/2014 Put 4.800 0.780 0.780 0.000   0 0.780
GPTFJ9 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFK9 18/12/2014 Put 5.000 0.980 0.980 0.000   0 0.980
GPTJB7 29/01/2015 Call 0.010 3.930 3.930 0.000   0 3.930
GPTKK7 29/01/2015 Call 3.100 0.935 0.935 0.000   0 0.935
GPTKL7 29/01/2015 Put 3.100 0.003 0.003 0.000   0 0.003
GPTKG7 29/01/2015 Call 3.200 0.840 0.840 0.000   0 0.840
GPTKH7 29/01/2015 Put 3.200 0.005 0.005 0.000   0 0.005
GPTJC7 29/01/2015 Call 3.300 0.740 0.740 0.000   0 0.740
GPTJD7 29/01/2015 Put 3.300 0.009 0.009 0.000   0 0.009
GPTIU7 29/01/2015 Call 3.400 0.640 0.640 0.000   0 0.640
GPTIV7 29/01/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTIG7 29/01/2015 Call 3.500 0.545 0.545 0.000   0 0.545
GPTIH7 29/01/2015 Put 3.500 0.020 0.020 0.000   0 0.020
GPTJ77 29/01/2015 Call 3.600 0.445 0.445 0.000   0 0.445
GPTJ87 29/01/2015 Put 3.600 0.030 0.030 0.000   0 0.030
GPTIQ7 29/01/2015 Call 3.700 0.355 0.355 0.000   0 0.355
GPTIR7 29/01/2015 Put 3.700 0.045 0.045 0.000   0 0.045
GPTIY7 29/01/2015 Call 3.800 0.265 0.265 0.000   0 0.265
GPTIZ7 29/01/2015 Put 3.800 0.065 0.065 0.000   0 0.065
GPTII7 29/01/2015 Call 3.900 0.185 0.185 0.000   0 0.185
GPTIJ7 29/01/2015 Put 3.900 0.100 0.100 0.000   0 0.100
GPTJ17 29/01/2015 Call 4.000 0.125 0.125 0.000   0 0.125
GPTJ27 29/01/2015 Put 4.000 0.150 0.150 0.000   0 0.150
GPTIO7 29/01/2015 Call 4.100 0.075 0.075 0.000   0 0.075
GPTIP7 29/01/2015 Put 4.100 0.215 0.215 0.000   0 0.215
GPTJ57 29/01/2015 Call 4.200 0.045 0.045 0.000   0 0.045
GPTJ67 29/01/2015 Put 4.200 0.290 0.290 0.000   0 0.290
GPTIS7 29/01/2015 Call 4.300 0.030 0.030 0.000   0 0.030
GPTIT7 29/01/2015 Put 4.300 0.380 0.380 0.000   0 0.380
GPTJ97 29/01/2015 Call 4.400 0.020 0.020 0.000   0 0.020
GPTJA7 29/01/2015 Put 4.400 0.470 0.470 0.000   0 0.470
GPTIM7 29/01/2015 Call 4.500 0.010 0.010 0.000   0 0.010
GPTIN7 29/01/2015 Put 4.500 0.570 0.570 0.000   0 0.570
GPTJ37 29/01/2015 Call 4.600 0.007 0.007 0.000   0 0.007
GPTJ47 29/01/2015 Put 4.600 0.665 0.665 0.000   0 0.665
GPTIK7 29/01/2015 Call 4.700 0.004 0.004 0.000   0 0.004
GPTIL7 29/01/2015 Put 4.700 0.765 0.765 0.000   0 0.765
GPTIW7 29/01/2015 Call 4.800 0.002 0.002 0.000   0 0.002
GPTIX7 29/01/2015 Put 4.800 0.865 0.865 0.000   0 0.865
GPTKD7 26/02/2015 Call 0.010 3.935 3.935 0.000   0 3.935
GPTKM7 26/02/2015 Call 3.100 0.935 0.935 0.000   0 0.935
GPTKN7 26/02/2015 Put 3.100 0.003 0.003 0.000   0 0.003
GPTKI7 26/02/2015 Call 3.200 0.840 0.840 0.000   0 0.840
GPTKJ7 26/02/2015 Put 3.200 0.006 0.006 0.000   0 0.006
GPTK57 26/02/2015 Call 3.300 0.740 0.740 0.000   0 0.740
GPTK67 26/02/2015 Put 3.300 0.010 0.010 0.000   0 0.010
GPTJU7 26/02/2015 Call 3.400 0.645 0.645 0.000   0 0.645
GPTJV7 26/02/2015 Put 3.400 0.015 0.015 0.000   0 0.015
GPTK17 26/02/2015 Call 3.500 0.545 0.545 0.000   0 0.545
GPTK27 26/02/2015 Put 3.500 0.025 0.025 0.000   0 0.025
GPTJQ7 26/02/2015 Call 3.600 0.450 0.450 0.000   0 0.450
GPTJR7 26/02/2015 Put 3.600 0.035 0.035 0.000   0 0.035
GPTJY7 26/02/2015 Call 3.700 0.360 0.360 0.000   0 0.360
GPTJZ7 26/02/2015 Put 3.700 0.055 0.055 0.000   100 0.055
GPTJK7 26/02/2015 Call 3.800 0.275 0.275 0.000   0 0.275
GPTJL7 26/02/2015 Put 3.800 0.080 0.080 0.000   0 0.080
GPTKB7 26/02/2015 Call 3.900 0.200 0.200 0.000   0 0.200
GPTKC7 26/02/2015 Put 3.900 0.115 0.115 0.000   0 0.115
GPTJM7 26/02/2015 Call 4.000 0.135 0.135 0.000   0 0.135
GPTJN7 26/02/2015 Put 4.000 0.160 0.160 0.000   0 0.160
GPTK37 26/02/2015 Call 4.100 0.090 0.090 0.000   1,000 0.090
GPTK47 26/02/2015 Put 4.100 0.225 0.225 0.000   0 0.225
GPTJS7 26/02/2015 Call 4.200 0.055 0.055 0.000   0 0.055
GPTJT7 26/02/2015 Put 4.200 0.300 0.300 0.000   0 0.300
GPTK97 26/02/2015 Call 4.300 0.040 0.040 0.000   0 0.040
GPTKA7 26/02/2015 Put 4.300 0.380 0.380 0.000   0 0.380
GPTJW7 26/02/2015 Call 4.400 0.025 0.025 0.000   0 0.025
GPTJX7 26/02/2015 Put 4.400 0.475 0.475 0.000   0 0.475
GPTK77 26/02/2015 Call 4.500 0.020 0.020 0.000   0 0.020
GPTK87 26/02/2015 Put 4.500 0.570 0.570 0.000   0 0.570
GPTJO7 26/02/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTJP7 26/02/2015 Put 4.600 0.670 0.670 0.000   0 0.670
GPTJI7 26/02/2015 Call 4.700 0.009 0.009 0.000   0 0.009
GPTJJ7 26/02/2015 Put 4.700 0.765 0.765 0.000   0 0.765
GPTKE7 26/02/2015 Call 4.800 0.006 0.006 0.000   0 0.006
GPTKF7 26/02/2015 Put 4.800 0.865 0.865 0.000   0 0.865
GPTBP7 26/03/2015 Call 0.010 3.945 3.945 0.000   0 3.945
GPTPT9 26/03/2015 Call 2.600 1.435 1.435 0.000   0 1.435
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.235 1.235 0.000   0 1.235
GPTKL9 26/03/2015 Put 2.800 0.001 0.001 0.000   0 0.001
GPTBG7 26/03/2015 Call 2.900 1.135 1.135 0.000   0 1.135
GPTBH7 26/03/2015 Put 2.900 0.002 0.002 0.000   0 0.002
GPTD59 26/03/2015 Call 3.000 1.035 1.035 0.000   0 1.035
GPTD69 26/03/2015 Put 3.000 0.004 0.004 0.000   0 0.004
GPTB57 26/03/2015 Call 3.100 0.935 0.935 0.000   0 0.935
GPTB67 26/03/2015 Put 3.100 0.007 0.007 0.000   0 0.007
GPTCY9 26/03/2015 Call 3.200 0.840 0.840 0.000   0 0.840
GPTCZ9 26/03/2015 Put 3.200 0.010 0.010 0.000   0 0.010
GPTDM7 26/03/2015 Call 3.210 0.760 0.760 0.000   5,350 0.760
GPTDN7 26/03/2015 Put 3.210 0.010 0.010 0.000   0 0.010
GPTB37 26/03/2015 Call 3.300 0.740 0.740 0.000   0 0.740
GPTB47 26/03/2015 Put 3.300 0.015 0.015 0.000   0 0.015
GPTDP7 26/03/2015 Call 3.310 0.665 0.665 0.000   0 0.665
GPTDO7 26/03/2015 Put 3.310 0.015 0.015 0.000   0 0.015
GPTCW9 26/03/2015 Call 3.400 0.645 0.645 0.000   0 0.645
GPTCX9 26/03/2015 Put 3.400 0.025 0.025 0.000   0 0.025
GPTDQ7 26/03/2015 Call 3.410 0.570 0.570 0.000   2,000 0.570
GPTDR7 26/03/2015 Put 3.410 0.025 0.025 0.000   0 0.025
GPTB77 26/03/2015 Call 3.500 0.550 0.550 0.000   0 0.550
GPTB87 26/03/2015 Put 3.500 0.035 0.035 0.000   0 0.035
GPTDT7 26/03/2015 Call 3.510 0.485 0.485 0.000   2,000 0.485
GPTDS7 26/03/2015 Put 3.510 0.035 0.035 0.000   0 0.035
GPTD19 26/03/2015 Call 3.600 0.455 0.455 0.000   0 0.455
GPTD29 26/03/2015 Put 3.600 0.045 0.045 0.000   200 0.045
GPTDU7 26/03/2015 Call 3.610 0.395 0.395 0.000   0 0.395
GPTDV7 26/03/2015 Put 3.610 0.045 0.045 0.000   0 0.045
GPTBI7 26/03/2015 Call 3.700 0.365 0.365 0.000   0 0.365
GPTBJ7 26/03/2015 Put 3.700 0.065 0.065 0.000   0 0.065
GPTD39 26/03/2015 Call 3.800 0.285 0.285 0.000   1,909 0.285
GPTD49 26/03/2015 Put 3.800 0.095 0.095 0.000   1,300 0.095
GPTB97 26/03/2015 Call 3.900 0.210 0.210 0.000   140 0.210
GPTBF7 26/03/2015 Put 3.900 0.130 0.130 0.000   2,000 0.130
GPTD79 26/03/2015 Call 4.000 0.150 0.150 0.000   1,700 0.150
GPTD89 26/03/2015 Put 4.000 0.175 0.175 0.000   0 0.175
GPTC27 26/03/2015 Call 4.010 0.135 0.135 0.000   1,000 0.135
GPTC17 26/03/2015 Put 4.010 0.175 0.175 0.000   0 0.175
GPTBK7 26/03/2015 Call 4.100 0.105 0.105 0.000   1,000 0.105
GPTBL7 26/03/2015 Put 4.100 0.235 0.235 0.000   0 0.235
GPTBQ7 26/03/2015 Call 4.110 0.095 0.095 0.000   150 0.095
GPTBR7 26/03/2015 Put 4.110 0.235 0.235 0.000   0 0.235
GPTDL9 26/03/2015 Call 4.200 0.070 0.070 0.000   0 0.070
GPTDM9 26/03/2015 Put 4.200 0.305 0.305 0.000   0 0.305
GPTBT7 26/03/2015 Call 4.210 0.065 0.065 0.000   0 0.065
GPTBS7 26/03/2015 Put 4.210 0.300 0.300 0.000   0 0.300
GPTBM7 26/03/2015 Call 4.300 0.050 0.050 0.000   0 0.050
GPTBO7 26/03/2015 Put 4.300 0.390 0.390 0.000   0 0.390
GPTBU7 26/03/2015 Call 4.310 0.045 0.045 0.000   0 0.045
GPTBV7 26/03/2015 Put 4.310 0.380 0.380 0.000   0 0.380
GPTDN9 26/03/2015 Call 4.400 0.035 0.035 0.000   0 0.035
GPTDO9 26/03/2015 Put 4.400 0.475 0.475 0.000   0 0.475
GPTBX7 26/03/2015 Call 4.410 0.030 0.030 0.000   0 0.030
GPTBW7 26/03/2015 Put 4.410 0.465 0.465 0.000   0 0.465
GPTC37 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.020
GPTC47 26/03/2015 Put 4.500 0.570 0.570 0.000   0 0.570
GPTBY7 26/03/2015 Call 4.510 0.020 0.020 0.000   0 0.020
GPTBZ7 26/03/2015 Put 4.510 0.560 0.560 0.000   0 0.560
GPTD99 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTDK9 26/03/2015 Put 4.600 0.670 0.670 0.000   0 0.670
GPTEI7 26/03/2015 Call 4.700 0.009 0.009 0.000   0 0.009
GPTEJ7 26/03/2015 Put 4.700 0.765 0.765 0.000   0 0.765
GPTDR9 26/03/2015 Call 4.800 0.006 0.006 0.000   0 0.006
GPTDS9 26/03/2015 Put 4.800 0.865 0.865 0.000   0 0.865
GPTFL9 26/03/2015 Call 5.000 0.002 0.002 0.000   0 0.002
GPTFM9 26/03/2015 Put 5.000 1.065 1.065 0.000   0 1.065
GPTMS8 25/06/2015 Call 0.010 3.970 3.970 0.000   0 3.970
GPTMC8 25/06/2015 Call 2.400 1.630 1.630 0.000   0 1.630
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.435 1.435 0.000   0 1.435
GPTMR8 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTMO8 25/06/2015 Call 2.800 1.235 1.235 0.000   0 1.235
GPTMP8 25/06/2015 Put 2.800 0.002 0.002 0.000   0 0.002
GPTMK8 25/06/2015 Call 3.000 1.035 1.035 0.000   0 1.035
GPTML8 25/06/2015 Put 3.000 0.008 0.008 0.000   0 0.008
GPTI17 25/06/2015 Call 3.100 0.935 0.935 0.000   0 0.935
GPTI27 25/06/2015 Put 3.100 0.015 0.015 0.000   0 0.015
GPTMA8 25/06/2015 Call 3.200 0.840 0.840 0.000   0 0.840
GPTMB8 25/06/2015 Put 3.200 0.020 0.020 0.000   0 0.020
GPTFP7 25/06/2015 Call 3.300 0.745 0.745 0.000   0 0.745
GPTFQ7 25/06/2015 Put 3.300 0.030 0.030 0.000   0 0.030
GPTME8 25/06/2015 Call 3.400 0.650 0.650 0.000   0 0.650
GPTMF8 25/06/2015 Put 3.400 0.045 0.045 0.000   0 0.045
GPTFT7 25/06/2015 Call 3.500 0.560 0.560 0.000   0 0.560
GPTFU7 25/06/2015 Put 3.500 0.065 0.065 0.000   0 0.065
GPTMG8 25/06/2015 Call 3.600 0.470 0.470 0.000   0 0.470
GPTMH8 25/06/2015 Put 3.600 0.095 0.095 0.000   1,000 0.095
GPTFR7 25/06/2015 Call 3.700 0.390 0.390 0.000   0 0.390
GPTFS7 25/06/2015 Put 3.700 0.125 0.125 0.000   850 0.125
GPTMI8 25/06/2015 Call 3.800 0.315 0.315 0.000   0 0.315
GPTMJ8 25/06/2015 Put 3.800 0.160 0.160 0.000   300 0.160
GPTFV7 25/06/2015 Call 3.900 0.250 0.250 0.000   300 0.250
GPTFW7 25/06/2015 Put 3.900 0.200 0.200 0.000   550 0.200
GPTMM8 25/06/2015 Call 4.000 0.195 0.195 0.000   300 0.195
GPTMN8 25/06/2015 Put 4.000 0.255 0.255 0.000   300 0.255
GPTG27 25/06/2015 Call 4.100 0.150 0.150 0.000   2,500 0.150
GPTG37 25/06/2015 Put 4.100 0.315 0.315 0.000   0 0.315
GPTMT8 25/06/2015 Call 4.200 0.110 0.110 0.000   0 0.110
GPTMU8 25/06/2015 Put 4.200 0.375 0.375 0.000   0 0.375
GPTFX7 25/06/2015 Call 4.300 0.085 0.085 0.000   250 0.085
GPTFY7 25/06/2015 Put 4.300 0.445 0.445 0.000   300 0.445
GPTQF8 25/06/2015 Call 4.400 0.060 0.060 0.000   0 0.060
GPTQG8 25/06/2015 Put 4.400 0.515 0.515 0.000   0 0.515
GPTFZ7 25/06/2015 Call 4.500 0.045 0.045 0.000   0 0.045
GPTG17 25/06/2015 Put 4.500 0.595 0.595 0.000   0 0.595
GPTWA8 25/06/2015 Call 4.600 0.035 0.035 0.000   0 0.035
GPTWB8 25/06/2015 Put 4.600 0.680 0.680 0.000   0 0.680
GPTGW7 25/06/2015 Call 4.700 0.025 0.025 0.000   0 0.025
GPTGX7 25/06/2015 Put 4.700 0.770 0.770 0.000   0 0.770
GPTBS9 25/06/2015 Call 4.800 0.015 0.015 0.000   0 0.015
GPTBT9 25/06/2015 Put 4.800 0.870 0.870 0.000   0 0.870
GPTFN9 25/06/2015 Call 5.000 0.009 0.009 0.000   0 0.009
GPTFO9 25/06/2015 Put 5.000 1.065 1.065 0.000   0 1.065
GPTLL7 24/09/2015 Call 0.010 3.885 3.885 0.000   0 3.885
GPTPV9 24/09/2015 Call 2.600 1.430 1.430 0.000   0 1.430
GPTPW9 24/09/2015 Put 2.600 0.005 0.005 0.000   0 0.005
GPTP19 24/09/2015 Call 2.800 1.235 1.235 0.000   0 1.235
GPTP29 24/09/2015 Put 2.800 0.015 0.015 0.000   0 0.015
GPTP79 24/09/2015 Call 3.000 1.035 1.035 0.000   0 1.035
GPTP89 24/09/2015 Put 3.000 0.030 0.030 0.000   0 0.030
GPTLQ7 24/09/2015 Call 3.100 0.935 0.935 0.000   0 0.935
GPTLR7 24/09/2015 Put 3.100 0.040 0.040 0.000   0 0.040
GPTP99 24/09/2015 Call 3.200 0.840 0.840 0.000   0 0.840
GPTPK9 24/09/2015 Put 3.200 0.050 0.050 0.000   100 0.050
GPTKO7 24/09/2015 Call 3.300 0.745 0.745 0.000   0 0.745
GPTKP7 24/09/2015 Put 3.300 0.065 0.065 0.000   0 0.065
GPTPN9 24/09/2015 Call 3.400 0.650 0.650 0.000   0 0.650
GPTPO9 24/09/2015 Put 3.400 0.085 0.085 0.000   0 0.085
GPTKS7 24/09/2015 Call 3.500 0.565 0.565 0.000   0 0.565
GPTKT7 24/09/2015 Put 3.500 0.110 0.110 0.000   0 0.110
GPTPL9 24/09/2015 Call 3.600 0.480 0.480 0.000   0 0.480
GPTPM9 24/09/2015 Put 3.600 0.135 0.135 0.000   100 0.135
GPTKQ7 24/09/2015 Call 3.700 0.405 0.405 0.000   0 0.405
GPTKR7 24/09/2015 Put 3.700 0.170 0.170 0.000   0 0.170
GPTP39 24/09/2015 Call 3.800 0.340 0.340 0.000   0 0.340
GPTP49 24/09/2015 Put 3.800 0.205 0.205 0.000   0 0.205
GPTKU7 24/09/2015 Call 3.900 0.280 0.280 0.000   0 0.280
GPTKV7 24/09/2015 Put 3.900 0.250 0.250 0.000   0 0.250
GPTP59 24/09/2015 Call 4.000 0.225 0.225 0.000   1,000 0.225
GPTP69 24/09/2015 Put 4.000 0.305 0.305 0.000   0 0.305
GPTL17 24/09/2015 Call 4.100 0.180 0.180 0.000   1,000 0.180
GPTL27 24/09/2015 Put 4.100 0.360 0.360 0.000   0 0.360
GPTPP9 24/09/2015 Call 4.200 0.140 0.140 0.000   0 0.140
GPTPQ9 24/09/2015 Put 4.200 0.425 0.425 0.000   0 0.425
GPTKW7 24/09/2015 Call 4.300 0.110 0.110 0.000   0 0.110
GPTKX7 24/09/2015 Put 4.300 0.500 0.500 0.000   0 0.500
GPTPR9 24/09/2015 Call 4.400 0.085 0.085 0.000   0 0.085
GPTPS9 24/09/2015 Put 4.400 0.580 0.580 0.000   0 0.580
GPTKY7 24/09/2015 Call 4.500 0.065 0.065 0.000   0 0.065
GPTKZ7 24/09/2015 Put 4.500 0.665 0.665 0.000   0 0.665
GPTQ49 24/09/2015 Call 4.600 0.050 0.050 0.000   0 0.050
GPTQ59 24/09/2015 Put 4.600 0.755 0.755 0.000   0 0.755
GPTLM7 24/09/2015 Call 4.700 0.040 0.040 0.000   0 0.040
GPTLN7 24/09/2015 Put 4.700 0.850 0.850 0.000   0 0.850
GPTDW7 24/09/2015 Call 4.800 0.030 0.030 0.000   0 0.030
GPTDX7 24/09/2015 Put 4.800 0.945 0.945 0.000   0 0.945
GPTJE7 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTJF7 24/09/2015 Put 5.000 1.140 1.140 0.000   0 1.140
GPTI37 17/12/2015 Call 3.000 1.035 1.035 0.000   0 1.035
GPTI47 17/12/2015 Put 3.000 0.006 0.006 0.000   0 0.006
GPTGQ7 17/12/2015 Call 3.200 0.835 0.835 0.000   0 0.835
GPTGR7 17/12/2015 Put 3.200 0.020 0.020 0.000   0 0.020
GPTGO7 17/12/2015 Call 3.400 0.635 0.635 0.000   0 0.635
GPTGP7 17/12/2015 Put 3.400 0.045 0.045 0.000   0 0.045
GPTGM7 17/12/2015 Call 3.600 0.450 0.450 0.000   0 0.450
GPTGN7 17/12/2015 Put 3.600 0.095 0.095 0.000   0 0.095
GPTG47 17/12/2015 Call 3.800 0.295 0.295 0.000   0 0.295
GPTG57 17/12/2015 Put 3.800 0.170 0.170 0.000   0 0.170
GPTG67 17/12/2015 Call 4.000 0.185 0.185 0.000   0 0.185
GPTG77 17/12/2015 Put 4.000 0.280 0.280 0.000   0 0.280
GPTGU7 17/12/2015 Call 4.200 0.110 0.110 0.000   0 0.110
GPTGV7 17/12/2015 Put 4.200 0.410 0.410 0.000   0 0.410
GPTGS7 17/12/2015 Call 4.400 0.065 0.065 0.000   0 0.065
GPTGT7 17/12/2015 Put 4.400 0.570 0.570 0.000   0 0.570
GPTG87 17/12/2015 Call 4.600 0.035 0.035 0.000   0 0.035
GPTG97 17/12/2015 Put 4.600 0.740 0.740 0.000   0 0.740
GPTGK7 17/12/2015 Call 4.800 0.020 0.020 0.000   0 0.020
GPTGL7 17/12/2015 Put 4.800 0.925 0.925 0.000   0 0.925
GPTJG7 17/12/2015 Call 5.000 0.009 0.009 0.000   0 0.009
GPTJH7 17/12/2015 Put 5.000 1.115 1.115 0.000   0 1.115
GPTLB7 23/03/2016 Call 3.000 1.035 1.035 0.000   0 1.035
GPTLC7 23/03/2016 Put 3.000 0.015 0.015 0.000   0 0.015
GPTL57 23/03/2016 Call 3.200 0.835 0.835 0.000   0 0.835
GPTL67 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.035
GPTL37 23/03/2016 Call 3.400 0.635 0.635 0.000   0 0.635
GPTL47 23/03/2016 Put 3.400 0.075 0.075 0.000   0 0.075
GPTLH7 23/03/2016 Call 3.600 0.450 0.450 0.000   0 0.450
GPTLI7 23/03/2016 Put 3.600 0.140 0.140 0.000   0 0.140
GPTLJ7 23/03/2016 Call 3.800 0.300 0.300 0.000   0 0.300
GPTLK7 23/03/2016 Put 3.800 0.225 0.225 0.000   0 0.225
GPTL97 23/03/2016 Call 4.000 0.195 0.195 0.000   0 0.195
GPTLA7 23/03/2016 Put 4.000 0.340 0.340 0.000   0 0.340
GPTLD7 23/03/2016 Call 4.200 0.125 0.125 0.000   0 0.125
GPTLE7 23/03/2016 Put 4.200 0.475 0.475 0.000   0 0.475
GPTLF7 23/03/2016 Call 4.400 0.075 0.075 0.000   0 0.075
GPTLG7 23/03/2016 Put 4.400 0.630 0.630 0.000   0 0.630
GPTL77 23/03/2016 Call 4.600 0.045 0.045 0.000   0 0.045
GPTL87 23/03/2016 Put 4.600 0.795 0.795 0.000   0 0.795
GPTLO7 23/03/2016 Call 4.800 0.025 0.025 0.000   0 0.025
GPTLP7 23/03/2016 Put 4.800 0.975 0.975 0.000   0 0.975

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.