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 4.620 Up 0.050 4.590 4.640 4.530 4.680 4.530 12,457,055 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTMS8 25/06/2015 Call 0.010 4.615 4.615 0.000   12,590 4.615
GPTI17 25/06/2015 Call 3.100 1.535 1.535 0.000   0 1.535
GPTI27 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTMA8 25/06/2015 Call 3.200 1.435 1.435 0.000   0 1.435
GPTMB8 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTFP7 25/06/2015 Call 3.300 1.335 1.335 0.000   0 1.335
GPTFQ7 25/06/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTME8 25/06/2015 Call 3.400 1.235 1.235 0.000   0 1.235
GPTMF8 25/06/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTFT7 25/06/2015 Call 3.500 1.135 1.135 0.000   0 1.135
GPTFU7 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTMG8 25/06/2015 Call 3.600 1.035 1.035 0.000   0 1.035
GPTMH8 25/06/2015 Put 3.600 0.000 0.000 0.000   1,000 0.000
GPTFR7 25/06/2015 Call 3.700 0.935 0.935 0.000   0 0.935
GPTFS7 25/06/2015 Put 3.700 0.000 0.000 0.000   850 0.000
GPTMI8 25/06/2015 Call 3.800 0.835 0.835 0.000   0 0.835
GPTMJ8 25/06/2015 Put 3.800 0.000 0.000 0.000   300 0.000
GPTFV7 25/06/2015 Call 3.900 0.735 0.735 0.000   0 0.735
GPTFW7 25/06/2015 Put 3.900 0.000 0.000 0.000   550 0.000
GPTMM8 25/06/2015 Call 4.000 0.640 0.640 0.000   0 0.640
GPTMN8 25/06/2015 Put 4.000 0.000 0.000 0.000   300 0.000
GPTG27 25/06/2015 Call 4.100 0.540 0.540 0.000   2,012 0.540
GPTG37 25/06/2015 Put 4.100 0.001 0.001 0.000   0 0.001
GPTMT8 25/06/2015 Call 4.200 0.445 0.445 0.000   0 0.445
GPTMU8 25/06/2015 Put 4.200 0.003 0.003 0.000   300 0.003
GPTFX7 25/06/2015 Call 4.300 0.350 0.350 0.000   0 0.350
GPTFY7 25/06/2015 Put 4.300 0.009 0.009 0.000   1,200 0.009
GPTQF8 25/06/2015 Call 4.400 0.260 0.260 0.000   0 0.260
GPTQG8 25/06/2015 Put 4.400 0.020 0.020 0.000   1,125 0.020
GPTFZ7 25/06/2015 Call 4.500 0.180 0.180 0.180 1,000 1,000 0.180
GPTG17 25/06/2015 Put 4.500 0.045 0.045 0.000   600 0.045
GPTWA8 25/06/2015 Call 4.600 0.115 0.115 0.000   112 0.115
GPTWB8 25/06/2015 Put 4.600 0.085 0.085 0.000   0 0.085
GPTGW7 25/06/2015 Call 4.700 0.065 0.065 0.000   14,495 0.065
GPTGX7 25/06/2015 Put 4.700 0.140 0.140 0.000   0 0.140
GPTBS9 25/06/2015 Call 4.800 0.030 0.030 0.000   20 0.030
GPTBT9 25/06/2015 Put 4.800 0.215 0.215 0.000   0 0.215
GPTNK7 25/06/2015 Call 4.900 0.015 0.015 0.000   0 0.015
GPTNL7 25/06/2015 Put 4.900 0.300 0.300 0.000   0 0.300
GPTFN9 25/06/2015 Call 5.000 0.006 0.006 0.000   0 0.006
GPTFO9 25/06/2015 Put 5.000 0.390 0.390 0.000   0 0.390
GPTRQ7 25/06/2015 Call 5.250 0.000 0.000 0.000   0 0.000
GPTRR7 25/06/2015 Put 5.250 0.635 0.635 0.000   0 0.635
GPTS77 25/06/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTS87 25/06/2015 Put 5.500 0.885 0.885 0.000   0 0.885
GPTTL7 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTM7 25/06/2015 Put 5.750 1.135 1.135 0.000   0 1.135
GPTU27 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU37 25/06/2015 Put 6.000 1.385 1.385 0.000   0 1.385
GPTUU7 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUV7 25/06/2015 Put 6.250 1.640 1.640 0.000   0 1.640
GPTUW7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUX7 25/06/2015 Put 6.500 1.890 1.890 0.000   0 1.890
GPTTC7 30/07/2015 Call 0.010 4.515 4.515 0.000   0 4.515
GPTYH7 30/07/2015 Call 3.700 0.930 0.930 0.000   0 0.930
GPTYI7 30/07/2015 Put 3.700 0.001 0.001 0.000   0 0.001
GPTSH7 30/07/2015 Call 3.800 0.835 0.835 0.000   0 0.835
GPTSI7 30/07/2015 Put 3.800 0.002 0.002 0.000   0 0.002
GPTSX7 30/07/2015 Call 3.900 0.735 0.735 0.000   0 0.735
GPTSY7 30/07/2015 Put 3.900 0.006 0.006 0.000   50 0.006
GPTSL7 30/07/2015 Call 4.000 0.635 0.635 0.000   0 0.635
GPTSM7 30/07/2015 Put 4.000 0.010 0.010 0.000   0 0.010
GPTT47 30/07/2015 Call 4.100 0.535 0.535 0.000   0 0.535
GPTT57 30/07/2015 Put 4.100 0.020 0.020 0.000   0 0.020
GPTSN7 30/07/2015 Call 4.200 0.440 0.440 0.000   0 0.440
GPTSO7 30/07/2015 Put 4.200 0.035 0.035 0.000   210 0.035
GPTSZ7 30/07/2015 Call 4.300 0.345 0.345 0.000   0 0.345
GPTT17 30/07/2015 Put 4.300 0.055 0.055 0.000   0 0.055
GPTSJ7 30/07/2015 Call 4.400 0.260 0.260 0.000   0 0.260
GPTSK7 30/07/2015 Put 4.400 0.085 0.085 0.000   0 0.085
GPTT87 30/07/2015 Call 4.500 0.185 0.185 0.000   0 0.185
GPTT97 30/07/2015 Put 4.500 0.130 0.130 0.000   0 0.130
GPTSR7 30/07/2015 Call 4.600 0.120 0.120 0.000   0 0.120
GPTSS7 30/07/2015 Put 4.600 0.180 0.180 0.000   0 0.180
GPTT67 30/07/2015 Call 4.700 0.080 0.080 0.000   12 0.080
GPTT77 30/07/2015 Put 4.700 0.250 0.250 0.000   1,300 0.250
GPTST7 30/07/2015 Call 4.800 0.050 0.050 0.000   0 0.050
GPTSU7 30/07/2015 Put 4.800 0.325 0.325 0.000   300 0.325
GPTTA7 30/07/2015 Call 4.900 0.030 0.030 0.000   0 0.030
GPTTB7 30/07/2015 Put 4.900 0.410 0.410 0.000   0 0.410
GPTSP7 30/07/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTSQ7 30/07/2015 Put 5.000 0.500 0.500 0.000   0 0.500
GPTSV7 30/07/2015 Call 5.250 0.003 0.003 0.000   653 0.003
GPTSW7 30/07/2015 Put 5.250 0.740 0.740 0.000   0 0.740
GPTT27 30/07/2015 Call 5.500 0.001 0.001 0.000   0 0.001
GPTT37 30/07/2015 Put 5.500 0.985 0.985 0.000   0 0.985
GPTTN7 30/07/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTO7 30/07/2015 Put 5.750 1.235 1.235 0.000   0 1.235
GPTU47 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU57 30/07/2015 Put 6.000 1.485 1.485 0.000   0 1.485
GPTUY7 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTUZ7 30/07/2015 Put 6.250 1.735 1.735 0.000   0 1.735
GPTV17 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTV27 30/07/2015 Put 6.500 1.985 1.985 0.000   0 1.985
GPTW67 27/08/2015 Call 0.010 4.525 4.525 0.000   0 4.525
GPTYJ7 27/08/2015 Call 3.700 0.935 0.935 0.000   0 0.935
GPTYK7 27/08/2015 Put 3.700 0.004 0.004 0.000   0 0.004
GPTXD7 27/08/2015 Call 3.800 0.835 0.835 0.000   0 0.835
GPTXF7 27/08/2015 Put 3.800 0.007 0.007 0.000   0 0.007
GPTW97 27/08/2015 Call 3.900 0.735 0.735 0.000   0 0.735
GPTWA7 27/08/2015 Put 3.900 0.015 0.015 0.000   0 0.015
GPTVR7 27/08/2015 Call 4.000 0.635 0.635 0.000   0 0.635
GPTVS7 27/08/2015 Put 4.000 0.020 0.020 0.000   0 0.020
GPTVJ7 27/08/2015 Call 4.100 0.540 0.540 0.000   0 0.540
GPTVK7 27/08/2015 Put 4.100 0.035 0.035 0.000   0 0.035
GPTVX7 27/08/2015 Call 4.200 0.445 0.445 0.000   0 0.445
GPTVY7 27/08/2015 Put 4.200 0.055 0.055 0.000   100 0.055
GPTVH7 27/08/2015 Call 4.300 0.355 0.355 0.000   0 0.355
GPTVI7 27/08/2015 Put 4.300 0.075 0.075 0.000   200 0.075
GPTVV7 27/08/2015 Call 4.400 0.270 0.270 0.000   0 0.270
GPTVW7 27/08/2015 Put 4.400 0.110 0.110 0.000   0 0.110
GPTVL7 27/08/2015 Call 4.500 0.200 0.200 0.000   0 0.200
GPTVM7 27/08/2015 Put 4.500 0.150 0.150 0.000   0 0.150
GPTVZ7 27/08/2015 Call 4.600 0.145 0.145 0.000   0 0.145
GPTW17 27/08/2015 Put 4.600 0.205 0.205 0.000   0 0.205
GPTVN7 27/08/2015 Call 4.700 0.100 0.100 0.000   0 0.100
GPTVO7 27/08/2015 Put 4.700 0.270 0.270 0.000   0 0.270
GPTVT7 27/08/2015 Call 4.800 0.070 0.070 0.000   0 0.070
GPTVU7 27/08/2015 Put 4.800 0.345 0.345 0.000   0 0.345
GPTVB7 27/08/2015 Call 4.900 0.045 0.045 0.000   0 0.045
GPTVC7 27/08/2015 Put 4.900 0.425 0.425 0.000   0 0.425
GPTW47 27/08/2015 Call 5.000 0.030 0.030 0.000   0 0.030
GPTW57 27/08/2015 Put 5.000 0.510 0.510 0.000   0 0.510
GPTVF7 27/08/2015 Call 5.250 0.010 0.010 0.000   0 0.010
GPTVG7 27/08/2015 Put 5.250 0.745 0.745 0.000   0 0.745
GPTVD7 27/08/2015 Call 5.500 0.003 0.003 0.000   0 0.003
GPTVE7 27/08/2015 Put 5.500 0.985 0.985 0.000   0 0.985
GPTVP7 27/08/2015 Call 5.750 0.001 0.001 0.000   0 0.001
GPTVQ7 27/08/2015 Put 5.750 1.235 1.235 0.000   0 1.235
GPTW27 27/08/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTW37 27/08/2015 Put 6.000 1.485 1.485 0.000   0 1.485
GPTW77 27/08/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTW87 27/08/2015 Put 6.250 1.735 1.735 0.000   0 1.735
GPTLL7 24/09/2015 Call 0.010 4.530 4.530 0.000   0 4.530
GPTPV9 24/09/2015 Call 2.600 2.025 2.025 0.000   0 2.025
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 1.830 1.830 0.000   0 1.830
GPTP29 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTP79 24/09/2015 Call 3.000 1.630 1.630 0.000   0 1.630
GPTP89 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTLQ7 24/09/2015 Call 3.100 1.530 1.530 0.000   0 1.530
GPTLR7 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTP99 24/09/2015 Call 3.200 1.430 1.430 0.000   0 1.430
GPTPK9 24/09/2015 Put 3.200 0.001 0.001 0.000   0 0.001
GPTKO7 24/09/2015 Call 3.300 1.335 1.335 0.000   0 1.335
GPTKP7 24/09/2015 Put 3.300 0.002 0.002 0.000   0 0.002
GPTPN9 24/09/2015 Call 3.400 1.235 1.235 0.000   0 1.235
GPTPO9 24/09/2015 Put 3.400 0.003 0.003 0.000   0 0.003
GPTKS7 24/09/2015 Call 3.500 1.135 1.135 0.000   0 1.135
GPTKT7 24/09/2015 Put 3.500 0.005 0.005 0.000   0 0.005
GPTPL9 24/09/2015 Call 3.600 1.035 1.035 0.000   0 1.035
GPTPM9 24/09/2015 Put 3.600 0.008 0.008 0.000   0 0.008
GPTKQ7 24/09/2015 Call 3.700 0.935 0.935 0.000   0 0.935
GPTKR7 24/09/2015 Put 3.700 0.015 0.015 0.000   300 0.015
GPTP39 24/09/2015 Call 3.800 0.835 0.835 0.000   0 0.835
GPTP49 24/09/2015 Put 3.800 0.020 0.020 0.000   0 0.020
GPTKU7 24/09/2015 Call 3.900 0.735 0.735 0.000   0 0.735
GPTKV7 24/09/2015 Put 3.900 0.030 0.030 0.000   0 0.030
GPTP59 24/09/2015 Call 4.000 0.640 0.640 0.000   0 0.640
GPTP69 24/09/2015 Put 4.000 0.040 0.040 0.000   0 0.040
GPTL17 24/09/2015 Call 4.100 0.545 0.545 0.000   2,000 0.545
GPTL27 24/09/2015 Put 4.100 0.055 0.055 0.000   300 0.055
GPTNO7 24/09/2015 Call 4.110 0.500 0.500 0.000   0 0.500
GPTNP7 24/09/2015 Put 4.110 0.055 0.055 0.000   0 0.055
GPTPP9 24/09/2015 Call 4.200 0.455 0.455 0.000   2,300 0.455
GPTPQ9 24/09/2015 Put 4.200 0.075 0.075 0.000   0 0.075
GPTNR7 24/09/2015 Call 4.210 0.415 0.415 0.000   0 0.415
GPTNQ7 24/09/2015 Put 4.210 0.075 0.075 0.000   0 0.075
GPTKW7 24/09/2015 Call 4.300 0.365 0.365 0.000   0 0.365
GPTKX7 24/09/2015 Put 4.300 0.100 0.100 0.000   0 0.100
GPTYP7 24/09/2015 Call 4.310 0.340 0.340 0.000   0 0.340
GPTYQ7 24/09/2015 Put 4.310 0.100 0.100 0.000   0 0.100
GPTPR9 24/09/2015 Call 4.400 0.285 0.285 0.265 299 299 0.285
GPTPS9 24/09/2015 Put 4.400 0.135 0.135 0.000   0 0.135
GPTYS7 24/09/2015 Call 4.410 0.265 0.265 0.000   0 0.265
GPTYR7 24/09/2015 Put 4.410 0.135 0.135 0.000   0 0.135
GPTKY7 24/09/2015 Call 4.500 0.215 0.215 0.000   2,780 0.215
GPTKZ7 24/09/2015 Put 4.500 0.175 0.175 0.000   44 0.175
GPTYT7 24/09/2015 Call 4.510 0.205 0.205 0.000   90 0.205
GPTYU7 24/09/2015 Put 4.510 0.175 0.175 0.000   0 0.175
GPTQ49 24/09/2015 Call 4.600 0.160 0.160 0.000   2,385 0.160
GPTQ59 24/09/2015 Put 4.600 0.225 0.225 0.000   0 0.225
GPTLM7 24/09/2015 Call 4.700 0.115 0.115 0.000   30 0.115
GPTLN7 24/09/2015 Put 4.700 0.290 0.290 0.000   1,000 0.290
GPTDW7 24/09/2015 Call 4.800 0.085 0.085 0.000   300 0.085
GPTDX7 24/09/2015 Put 4.800 0.360 0.360 0.000   0 0.360
GPTNM7 24/09/2015 Call 4.900 0.060 0.060 0.000   0 0.060
GPTNN7 24/09/2015 Put 4.900 0.435 0.435 0.000   0 0.435
GPTJE7 24/09/2015 Call 5.000 0.040 0.040 0.000   0 0.040
GPTJF7 24/09/2015 Put 5.000 0.520 0.520 0.000   0 0.520
GPTRS7 24/09/2015 Call 5.250 0.015 0.015 0.000   0 0.015
GPTRT7 24/09/2015 Put 5.250 0.750 0.750 0.000   0 0.750
GPTS97 24/09/2015 Call 5.500 0.005 0.005 0.000   0 0.005
GPTSA7 24/09/2015 Put 5.500 0.990 0.990 0.000   0 0.990
GPTTP7 24/09/2015 Call 5.750 0.002 0.002 0.000   0 0.002
GPTTQ7 24/09/2015 Put 5.750 1.235 1.235 0.000   0 1.235
GPTU67 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU77 24/09/2015 Put 6.000 1.485 1.485 0.000   0 1.485
GPTV57 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTV67 24/09/2015 Put 6.250 1.735 1.735 0.000   0 1.735
GPTV37 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTV47 24/09/2015 Put 6.500 1.985 1.985 0.000   0 1.985
GPTYC7 29/10/2015 Call 0.010 4.540 4.540 0.000   0 4.540
GPTYL7 29/10/2015 Call 3.700 0.935 0.935 0.000   0 0.935
GPTYM7 29/10/2015 Put 3.700 0.025 0.025 0.000   0 0.025
GPTY87 29/10/2015 Call 3.800 0.835 0.835 0.000   0 0.835
GPTY97 29/10/2015 Put 3.800 0.035 0.035 0.000   0 0.035
GPTXI7 29/10/2015 Call 3.900 0.740 0.740 0.000   0 0.740
GPTXJ7 29/10/2015 Put 3.900 0.045 0.045 0.000   0 0.045
GPTXW7 29/10/2015 Call 4.000 0.650 0.650 0.000   0 0.650
GPTXY7 29/10/2015 Put 4.000 0.065 0.065 0.000   0 0.065
GPTXK7 29/10/2015 Call 4.100 0.555 0.555 0.000   0 0.555
GPTXL7 29/10/2015 Put 4.100 0.080 0.080 0.000   0 0.080
GPTY27 29/10/2015 Call 4.200 0.475 0.475 0.000   0 0.475
GPTY37 29/10/2015 Put 4.200 0.105 0.105 0.000   0 0.105
GPTXM7 29/10/2015 Call 4.300 0.395 0.395 0.000   0 0.395
GPTXN7 29/10/2015 Put 4.300 0.130 0.130 0.000   0 0.130
GPTXZ7 29/10/2015 Call 4.400 0.325 0.325 0.000   0 0.325
GPTY17 29/10/2015 Put 4.400 0.165 0.165 0.000   0 0.165
GPTXQ7 29/10/2015 Call 4.500 0.265 0.265 0.000   0 0.265
GPTXR7 29/10/2015 Put 4.500 0.210 0.210 0.000   0 0.210
GPTYA7 29/10/2015 Call 4.600 0.210 0.210 0.000   0 0.210
GPTYB7 29/10/2015 Put 4.600 0.260 0.260 0.000   0 0.260
GPTXS7 29/10/2015 Call 4.700 0.170 0.170 0.000   0 0.170
GPTXT7 29/10/2015 Put 4.700 0.320 0.320 0.000   0 0.320
GPTY67 29/10/2015 Call 4.800 0.135 0.135 0.000   0 0.135
GPTY77 29/10/2015 Put 4.800 0.385 0.385 0.000   0 0.385
GPTXO7 29/10/2015 Call 4.900 0.105 0.105 0.000   0 0.105
GPTXP7 29/10/2015 Put 4.900 0.455 0.455 0.000   0 0.455
GPTY47 29/10/2015 Call 5.000 0.080 0.080 0.000   0 0.080
GPTY57 29/10/2015 Put 5.000 0.535 0.535 0.000   0 0.535
GPTXG7 29/10/2015 Call 5.250 0.040 0.040 0.000   0 0.040
GPTXH7 29/10/2015 Put 5.250 0.750 0.750 0.000   0 0.750
GPTXU7 29/10/2015 Call 5.500 0.020 0.020 0.000   0 0.020
GPTXV7 29/10/2015 Put 5.500 0.990 0.990 0.000   0 0.990
GPTYD7 29/10/2015 Call 5.750 0.008 0.008 0.000   0 0.008
GPTYE7 29/10/2015 Put 5.750 1.235 1.235 0.000   0 1.235
GPTZV7 26/11/2015 Call 0.010 4.550 4.550 0.000   0 4.550
GPTZ17 26/11/2015 Call 3.900 0.735 0.735 0.000   0 0.735
GPTZ27 26/11/2015 Put 3.900 0.045 0.045 0.000   0 0.045
GPTZ37 26/11/2015 Call 4.000 0.640 0.640 0.000   0 0.640
GPTZ47 26/11/2015 Put 4.000 0.060 0.060 0.000   0 0.060
GPTZ57 26/11/2015 Call 4.100 0.545 0.545 0.000   0 0.545
GPTZ67 26/11/2015 Put 4.100 0.075 0.075 0.000   0 0.075
GPTZ77 26/11/2015 Call 4.200 0.465 0.465 0.000   0 0.465
GPTZ87 26/11/2015 Put 4.200 0.100 0.100 0.000   0 0.100
GPTZ97 26/11/2015 Call 4.300 0.385 0.385 0.000   0 0.385
GPTZA7 26/11/2015 Put 4.300 0.130 0.130 0.000   0 0.130
GPTZB7 26/11/2015 Call 4.400 0.320 0.320 0.000   0 0.320
GPTZC7 26/11/2015 Put 4.400 0.165 0.165 0.000   0 0.165
GPTZD7 26/11/2015 Call 4.500 0.260 0.260 0.000   0 0.260
GPTZE7 26/11/2015 Put 4.500 0.210 0.210 0.000   0 0.210
GPTZF7 26/11/2015 Call 4.600 0.210 0.210 0.000   0 0.210
GPTZG7 26/11/2015 Put 4.600 0.260 0.260 0.000   0 0.260
GPTZH7 26/11/2015 Call 4.700 0.170 0.170 0.000   0 0.170
GPTZI7 26/11/2015 Put 4.700 0.320 0.320 0.000   0 0.320
GPTZJ7 26/11/2015 Call 4.800 0.135 0.135 0.000   0 0.135
GPTZK7 26/11/2015 Put 4.800 0.385 0.385 0.000   0 0.385
GPTZL7 26/11/2015 Call 4.900 0.110 0.110 0.000   0 0.110
GPTZM7 26/11/2015 Put 4.900 0.460 0.460 0.000   0 0.460
GPTZN7 26/11/2015 Call 5.000 0.085 0.085 0.000   0 0.085
GPTZO7 26/11/2015 Put 5.000 0.535 0.535 0.000   0 0.535
GPTZP7 26/11/2015 Call 5.250 0.045 0.045 0.000   0 0.045
GPTZQ7 26/11/2015 Put 5.250 0.755 0.755 0.000   0 0.755
GPTZR7 26/11/2015 Call 5.500 0.025 0.025 0.000   0 0.025
GPTZS7 26/11/2015 Put 5.500 0.990 0.990 0.000   0 0.990
GPTZT7 26/11/2015 Call 5.750 0.010 0.010 0.000   0 0.010
GPTZU7 26/11/2015 Put 5.750 1.235 1.235 0.000   0 1.235
GPTRF7 17/12/2015 Call 0.010 4.555 4.555 0.000   0 4.555
GPTI37 17/12/2015 Call 3.000 1.625 1.625 0.000   0 1.625
GPTI47 17/12/2015 Put 3.000 0.001 0.001 0.000   0 0.001
GPTGQ7 17/12/2015 Call 3.200 1.425 1.425 0.000   0 1.425
GPTGR7 17/12/2015 Put 3.200 0.004 0.004 0.000   0 0.004
GPTGO7 17/12/2015 Call 3.400 1.225 1.225 0.000   0 1.225
GPTGP7 17/12/2015 Put 3.400 0.010 0.010 0.000   0 0.010
GPTGM7 17/12/2015 Call 3.600 1.025 1.025 0.000   0 1.025
GPTGN7 17/12/2015 Put 3.600 0.025 0.025 0.000   0 0.025
GPTQJ7 17/12/2015 Call 3.700 0.930 0.930 0.000   0 0.930
GPTQK7 17/12/2015 Put 3.700 0.035 0.035 0.000   0 0.035
GPTG47 17/12/2015 Call 3.800 0.835 0.835 0.000   0 0.835
GPTG57 17/12/2015 Put 3.800 0.045 0.045 0.000   0 0.045
GPTQH7 17/12/2015 Call 3.900 0.740 0.740 0.000   0 0.740
GPTQI7 17/12/2015 Put 3.900 0.065 0.065 0.000   0 0.065
GPTG67 17/12/2015 Call 4.000 0.655 0.655 0.000   0 0.655
GPTG77 17/12/2015 Put 4.000 0.085 0.085 0.000   0 0.085
GPTQF7 17/12/2015 Call 4.100 0.570 0.570 0.000   0 0.570
GPTQG7 17/12/2015 Put 4.100 0.105 0.105 0.000   0 0.105
GPTGU7 17/12/2015 Call 4.200 0.495 0.495 0.000   90 0.495
GPTGV7 17/12/2015 Put 4.200 0.130 0.130 0.000   0 0.130
GPTQD7 17/12/2015 Call 4.300 0.425 0.425 0.000   0 0.425
GPTQE7 17/12/2015 Put 4.300 0.160 0.160 0.000   0 0.160
GPTGS7 17/12/2015 Call 4.400 0.360 0.360 0.000   65 0.360
GPTGT7 17/12/2015 Put 4.400 0.195 0.195 0.000   300 0.195
GPTQN7 17/12/2015 Call 4.500 0.300 0.300 0.000   0 0.300
GPTQO7 17/12/2015 Put 4.500 0.240 0.240 0.000   0 0.240
GPTG87 17/12/2015 Call 4.600 0.250 0.250 0.000   1,000 0.250
GPTG97 17/12/2015 Put 4.600 0.290 0.290 0.000   0 0.290
GPTQL7 17/12/2015 Call 4.700 0.205 0.205 0.000   0 0.205
GPTQM7 17/12/2015 Put 4.700 0.345 0.345 0.000   0 0.345
GPTGK7 17/12/2015 Call 4.800 0.170 0.170 0.000   300 0.170
GPTGL7 17/12/2015 Put 4.800 0.405 0.405 0.000   0 0.405
GPTQP7 17/12/2015 Call 4.900 0.135 0.135 0.000   900 0.135
GPTQQ7 17/12/2015 Put 4.900 0.475 0.475 0.000   0 0.475
GPTJG7 17/12/2015 Call 5.000 0.110 0.110 0.000   300 0.110
GPTJH7 17/12/2015 Put 5.000 0.550 0.550 0.000   0 0.550
GPTRU7 17/12/2015 Call 5.250 0.060 0.060 0.000   300 0.060
GPTRV7 17/12/2015 Put 5.250 0.755 0.755 0.000   0 0.755
GPTQ97 17/12/2015 Call 5.500 0.030 0.030 0.000   0 0.030
GPTQA7 17/12/2015 Put 5.500 0.985 0.985 0.000   0 0.985
GPTTR7 17/12/2015 Call 5.750 0.015 0.015 0.000   0 0.015
GPTTS7 17/12/2015 Put 5.750 1.230 1.230 0.000   0 1.230
GPTU87 17/12/2015 Call 6.000 0.007 0.007 0.000   0 0.007
GPTU97 17/12/2015 Put 6.000 1.480 1.480 0.000   0 1.480
GPTV77 17/12/2015 Call 6.250 0.003 0.003 0.000   0 0.003
GPTV87 17/12/2015 Put 6.250 1.730 1.730 0.000   0 1.730
GPTV97 17/12/2015 Call 6.500 0.001 0.001 0.000   0 0.001
GPTVA7 17/12/2015 Put 6.500 1.980 1.980 0.000   0 1.980
GPTXA7 23/03/2016 Call 0.010 4.465 4.465 0.000   0 4.465
GPTLB7 23/03/2016 Call 3.000 1.625 1.625 0.000   0 1.625
GPTLC7 23/03/2016 Put 3.000 0.007 0.007 0.000   0 0.007
GPTL57 23/03/2016 Call 3.200 1.425 1.425 0.000   0 1.425
GPTL67 23/03/2016 Put 3.200 0.015 0.015 0.000   0 0.015
GPTL37 23/03/2016 Call 3.400 1.225 1.225 0.000   0 1.225
GPTL47 23/03/2016 Put 3.400 0.035 0.035 0.000   0 0.035
GPTLH7 23/03/2016 Call 3.600 1.030 1.030 0.000   0 1.030
GPTLI7 23/03/2016 Put 3.600 0.055 0.055 0.000   0 0.055
GPTYN7 23/03/2016 Call 3.700 0.935 0.935 0.000   0 0.935
GPTYO7 23/03/2016 Put 3.700 0.070 0.070 0.000   0 0.070
GPTLJ7 23/03/2016 Call 3.800 0.840 0.840 0.000   0 0.840
GPTLK7 23/03/2016 Put 3.800 0.090 0.090 0.000   80 0.090
GPTWP7 23/03/2016 Call 3.900 0.745 0.745 0.000   0 0.745
GPTWQ7 23/03/2016 Put 3.900 0.110 0.110 0.000   0 0.110
GPTL97 23/03/2016 Call 4.000 0.660 0.660 0.000   0 0.660
GPTLA7 23/03/2016 Put 4.000 0.135 0.135 0.000   0 0.135
GPTWF7 23/03/2016 Call 4.100 0.580 0.580 0.000   0 0.580
GPTWG7 23/03/2016 Put 4.100 0.160 0.160 0.000   0 0.160
GPTLD7 23/03/2016 Call 4.200 0.510 0.510 0.000   0 0.510
GPTLE7 23/03/2016 Put 4.200 0.195 0.195 0.000   0 0.195
GPTWH7 23/03/2016 Call 4.300 0.440 0.440 0.000   0 0.440
GPTWI7 23/03/2016 Put 4.300 0.230 0.230 0.000   0 0.230
GPTLF7 23/03/2016 Call 4.400 0.380 0.380 0.000   0 0.380
GPTLG7 23/03/2016 Put 4.400 0.275 0.275 0.000   0 0.275
GPTWJ7 23/03/2016 Call 4.500 0.325 0.325 0.000   0 0.325
GPTWK7 23/03/2016 Put 4.500 0.320 0.320 0.000   0 0.320
GPTL77 23/03/2016 Call 4.600 0.275 0.275 0.000   0 0.275
GPTL87 23/03/2016 Put 4.600 0.375 0.375 0.000   0 0.375
GPTWL7 23/03/2016 Call 4.700 0.235 0.235 0.000   0 0.235
GPTWM7 23/03/2016 Put 4.700 0.435 0.435 0.000   0 0.435
GPTLO7 23/03/2016 Call 4.800 0.195 0.195 0.000   0 0.195
GPTLP7 23/03/2016 Put 4.800 0.500 0.500 0.000   0 0.500
GPTWN7 23/03/2016 Call 4.900 0.165 0.165 0.000   0 0.165
GPTWO7 23/03/2016 Put 4.900 0.565 0.565 0.000   0 0.565
GPTMV7 23/03/2016 Call 5.000 0.135 0.135 0.000   0 0.135
GPTMW7 23/03/2016 Put 5.000 0.640 0.640 0.000   0 0.640
GPTWB7 23/03/2016 Call 5.250 0.080 0.080 0.000   0 0.080
GPTWC7 23/03/2016 Put 5.250 0.835 0.835 0.000   0 0.835
GPTQB7 23/03/2016 Call 5.500 0.050 0.050 0.000   0 0.050
GPTQC7 23/03/2016 Put 5.500 1.055 1.055 0.000   0 1.055
GPTWD7 23/03/2016 Call 5.750 0.025 0.025 0.000   0 0.025
GPTWE7 23/03/2016 Put 5.750 1.285 1.285 0.000   0 1.285
GPTSB7 23/03/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTSC7 23/03/2016 Put 6.000 1.525 1.525 0.000   0 1.525
GPTUA7 23/03/2016 Call 6.500 0.004 0.004 0.000   0 0.004
GPTUB7 23/03/2016 Put 6.500 2.015 2.015 0.000   0 2.015
GPTSF7 23/06/2016 Call 3.400 1.225 1.225 0.000   0 1.225
GPTSG7 23/06/2016 Put 3.400 0.065 0.065 0.000   0 0.065
GPTYW7 23/06/2016 Call 3.500 1.125 1.125 0.000   0 1.125
GPTYV7 23/06/2016 Put 3.500 0.080 0.080 0.000   0 0.080
GPTQT7 23/06/2016 Call 3.600 1.025 1.025 0.000   0 1.025
GPTQU7 23/06/2016 Put 3.600 0.090 0.090 0.000   0 0.090
GPTYX7 23/06/2016 Call 3.700 0.930 0.930 0.000   0 0.930
GPTYZ7 23/06/2016 Put 3.700 0.110 0.110 0.000   0 0.110
GPTR67 23/06/2016 Call 3.800 0.835 0.835 0.000   0 0.835
GPTR77 23/06/2016 Put 3.800 0.130 0.130 0.000   0 0.130
GPTQZ7 23/06/2016 Call 4.000 0.675 0.675 0.000   0 0.675
GPTR17 23/06/2016 Put 4.000 0.185 0.185 0.000   0 0.185
GPTQV7 23/06/2016 Call 4.200 0.530 0.530 0.000   0 0.530
GPTQW7 23/06/2016 Put 4.200 0.255 0.255 0.000   0 0.255
GPTR87 23/06/2016 Call 4.400 0.410 0.410 0.000   0 0.410
GPTR97 23/06/2016 Put 4.400 0.340 0.340 0.000   0 0.340
GPTQX7 23/06/2016 Call 4.600 0.315 0.315 0.000   0 0.315
GPTQY7 23/06/2016 Put 4.600 0.450 0.450 0.000   0 0.450
GPTR47 23/06/2016 Call 4.800 0.235 0.235 0.000   0 0.235
GPTR57 23/06/2016 Put 4.800 0.570 0.570 0.000   0 0.570
GPTR27 23/06/2016 Call 5.000 0.175 0.175 0.000   0 0.175
GPTR37 23/06/2016 Put 5.000 0.710 0.710 0.000   0 0.710
GPTQR7 23/06/2016 Call 5.500 0.075 0.075 0.000   0 0.075
GPTQS7 23/06/2016 Put 5.500 1.110 1.110 0.000   0 1.110
GPTSD7 23/06/2016 Call 6.000 0.030 0.030 0.000   0 0.030
GPTSE7 23/06/2016 Put 6.000 1.560 1.560 0.000   0 1.560
GPTUC7 23/06/2016 Call 6.500 0.010 0.010 0.000   0 0.010
GPTUD7 23/06/2016 Put 6.500 2.035 2.035 0.000   0 2.035
GPTYF7 29/09/2016 Call 3.600 1.025 1.025 0.000   0 1.025
GPTYG7 29/09/2016 Put 3.600 0.065 0.065 0.000   0 0.065
GPTX47 29/09/2016 Call 3.800 0.825 0.825 0.000   0 0.825
GPTX57 29/09/2016 Put 3.800 0.110 0.110 0.000   0 0.110
GPTWT7 29/09/2016 Call 4.000 0.640 0.640 0.000   0 0.640
GPTWU7 29/09/2016 Put 4.000 0.170 0.170 0.000   0 0.170
GPTX27 29/09/2016 Call 4.200 0.485 0.485 0.000   0 0.485
GPTX37 29/09/2016 Put 4.200 0.250 0.250 0.000   0 0.250
GPTWZ7 29/09/2016 Call 4.400 0.365 0.365 0.000   0 0.365
GPTX17 29/09/2016 Put 4.400 0.350 0.350 0.000   0 0.350
GPTWX7 29/09/2016 Call 4.600 0.270 0.270 0.000   0 0.270
GPTWY7 29/09/2016 Put 4.600 0.465 0.465 0.000   0 0.465
GPTWV7 29/09/2016 Call 4.800 0.200 0.200 0.000   0 0.200
GPTWW7 29/09/2016 Put 4.800 0.595 0.595 0.000   0 0.595
GPTWR7 29/09/2016 Call 5.000 0.140 0.140 0.000   0 0.140
GPTWS7 29/09/2016 Put 5.000 0.740 0.740 0.000   0 0.740
GPTX67 29/09/2016 Call 5.500 0.060 0.060 0.000   0 0.060
GPTX77 29/09/2016 Put 5.500 1.150 1.150 0.000   0 1.150
GPTX87 29/09/2016 Call 6.000 0.020 0.020 0.000   0 0.020
GPTX97 29/09/2016 Put 6.000 1.605 1.605 0.000   0 1.605
GPTXB7 29/09/2016 Call 6.500 0.008 0.008 0.000   0 0.008
GPTXC7 29/09/2016 Put 6.500 2.080 2.080 0.000   0 2.080

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.