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 4.870 0.000 4.820 4.910 4.870 4.910 4.855 5,480,932 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTLT8 22/12/2016 Call 0.010 4.865 4.865 0.000   0 4.865
GPTCL8 22/12/2016 Call 3.400 1.470 1.470 0.000   0 1.470
GPTCM8 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTC98 22/12/2016 Call 3.600 1.275 1.275 0.000   0 1.275
GPTCF8 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTD99 22/12/2016 Call 3.700 1.175 1.175 0.000   0 1.175
GPTDK9 22/12/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTCG8 22/12/2016 Call 3.800 1.075 1.075 0.000   0 1.075
GPTCH8 22/12/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTM68 22/12/2016 Call 3.900 0.975 0.975 0.000   0 0.975
GPTM78 22/12/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTCI8 22/12/2016 Call 4.000 0.875 0.875 0.000   0 0.875
GPTCJ8 22/12/2016 Put 4.000 0.000 0.000 0.000   0 0.000
GPTL78 22/12/2016 Call 4.100 0.775 0.775 0.000   0 0.775
GPTL88 22/12/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTC78 22/12/2016 Call 4.200 0.675 0.675 0.000   0 0.675
GPTC88 22/12/2016 Put 4.200 0.000 0.000 0.000   0 0.000
GPTL58 22/12/2016 Call 4.300 0.575 0.575 0.000   0 0.575
GPTL68 22/12/2016 Put 4.300 0.000 0.000 0.000   0 0.000
GPTC38 22/12/2016 Call 4.400 0.480 0.480 0.000   0 0.480
GPTC48 22/12/2016 Put 4.400 0.001 0.001 0.000   0 0.001
GPTKY8 22/12/2016 Call 4.500 0.385 0.385 0.000   0 0.385
GPTKZ8 22/12/2016 Put 4.500 0.002 0.002 0.000   0 0.002
GPTC58 22/12/2016 Call 4.600 0.295 0.295 0.000   0 0.295
GPTC68 22/12/2016 Put 4.600 0.008 0.008 0.000   0 0.008
GPTL18 22/12/2016 Call 4.700 0.210 0.210 0.000   0 0.210
GPTL28 22/12/2016 Put 4.700 0.020 0.020 0.000   0 0.020
GPTVD8 22/12/2016 Call 4.710 0.200 0.200 0.000   0 0.200
GPTVE8 22/12/2016 Put 4.710 0.025 0.025 0.000   0 0.025
GPTC18 22/12/2016 Call 4.800 0.135 0.135 0.000   0 0.135
GPTC28 22/12/2016 Put 4.800 0.050 0.050 0.000   0 0.050
GPTVG8 22/12/2016 Call 4.810 0.130 0.130 0.000   0 0.130
GPTVF8 22/12/2016 Put 4.810 0.050 0.050 0.000   0 0.050
GPTL38 22/12/2016 Call 4.900 0.080 0.080 0.000   0 0.080
GPTL48 22/12/2016 Put 4.900 0.095 0.095 0.000   0 0.095
GPTVH8 22/12/2016 Call 4.910 0.075 0.075 0.000   0 0.075
GPTVI8 22/12/2016 Put 4.910 0.100 0.100 0.000   0 0.100
GPTBY8 22/12/2016 Call 5.000 0.040 0.040 0.000   0 0.040
GPTBZ8 22/12/2016 Put 5.000 0.160 0.160 0.000   0 0.160
GPTL98 22/12/2016 Call 5.250 0.005 0.005 0.000   0 0.005
GPTLA8 22/12/2016 Put 5.250 0.380 0.380 0.000   0 0.380
GPTBW8 22/12/2016 Call 5.500 0.000 0.000 0.000   0 0.000
GPTBX8 22/12/2016 Put 5.500 0.630 0.630 0.000   0 0.630
GPTKW8 22/12/2016 Call 5.750 0.000 0.000 0.000   0 0.000
GPTKX8 22/12/2016 Put 5.750 0.880 0.880 0.000   0 0.880
GPTCP8 22/12/2016 Call 6.000 0.000 0.000 0.000   0 0.000
GPTCQ8 22/12/2016 Put 6.000 1.130 1.130 0.000   0 1.130
GPTKU8 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTKV8 22/12/2016 Put 6.250 1.380 1.380 0.000   0 1.380
GPTE68 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTE78 22/12/2016 Put 6.500 1.630 1.630 0.000   0 1.630
GPTNW8 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNX8 22/12/2016 Put 6.750 1.880 1.880 0.000   0 1.880
GPTSU8 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSV8 22/12/2016 Put 7.000 2.130 2.130 0.000   0 2.130
GPTU68 22/12/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU78 22/12/2016 Put 7.250 2.380 2.380 0.000   0 2.380
GPTVT8 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVU8 22/12/2016 Put 7.500 2.630 2.630 0.000   0 2.630
GPTWS8 24/01/2017 Call 0.010 4.750 4.750 0.000   0 4.750
GPTDL9 24/01/2017 Call 3.700 1.175 1.175 0.000   0 1.175
GPTDM9 24/01/2017 Put 3.700 0.000 0.000 0.000   0 0.000
GPTCY9 24/01/2017 Call 3.800 1.075 1.075 0.000   0 1.075
GPTCZ9 24/01/2017 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBI9 24/01/2017 Call 3.900 0.975 0.975 0.000   0 0.975
GPTBJ9 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.000
GPTB39 24/01/2017 Call 4.000 0.875 0.875 0.000   0 0.875
GPTB49 24/01/2017 Put 4.000 0.001 0.001 0.000   0 0.001
GPTYG8 24/01/2017 Call 4.100 0.775 0.775 0.000   0 0.775
GPTYH8 24/01/2017 Put 4.100 0.002 0.002 0.000   0 0.002
GPTYI8 24/01/2017 Call 4.200 0.675 0.675 0.000   0 0.675
GPTYJ8 24/01/2017 Put 4.200 0.006 0.006 0.000   0 0.006
GPTY28 24/01/2017 Call 4.300 0.575 0.575 0.000   0 0.575
GPTY38 24/01/2017 Put 4.300 0.010 0.010 0.000   0 0.010
GPTWV8 24/01/2017 Call 4.400 0.480 0.480 0.000   0 0.480
GPTWW8 24/01/2017 Put 4.400 0.025 0.025 0.000   0 0.025
GPTWK8 24/01/2017 Call 4.500 0.385 0.385 0.000   0 0.385
GPTWL8 24/01/2017 Put 4.500 0.040 0.040 0.000   0 0.040
GPTF49 24/01/2017 Call 4.510 0.300 0.300 0.000   0 0.300
GPTF39 24/01/2017 Put 4.510 0.040 0.040 0.000   0 0.040
GPTW28 24/01/2017 Call 4.600 0.295 0.295 0.000   0 0.295
GPTW38 24/01/2017 Put 4.600 0.065 0.065 0.000   0 0.065
GPTF59 24/01/2017 Call 4.610 0.225 0.225 0.000   0 0.225
GPTF69 24/01/2017 Put 4.610 0.065 0.065 0.000   0 0.065
GPTWI8 24/01/2017 Call 4.700 0.215 0.215 0.000   0 0.215
GPTWJ8 24/01/2017 Put 4.700 0.100 0.100 0.000   0 0.100
GPTF89 24/01/2017 Call 4.710 0.165 0.165 0.000   0 0.165
GPTF79 24/01/2017 Put 4.710 0.105 0.105 0.000   0 0.105
GPTW48 24/01/2017 Call 4.800 0.145 0.145 0.000   0 0.145
GPTW58 24/01/2017 Put 4.800 0.145 0.145 0.000   0 0.145
GPTWM8 24/01/2017 Call 4.900 0.090 0.090 0.000   0 0.090
GPTWN8 24/01/2017 Put 4.900 0.205 0.205 0.000   0 0.205
GPTW68 24/01/2017 Call 5.000 0.055 0.055 0.000   0 0.055
GPTW78 24/01/2017 Put 5.000 0.280 0.280 0.000   0 0.280
GPTWG8 24/01/2017 Call 5.250 0.010 0.010 0.000   0 0.010
GPTWH8 24/01/2017 Put 5.250 0.500 0.500 0.000   0 0.500
GPTWQ8 24/01/2017 Call 5.500 0.002 0.002 0.000   0 0.002
GPTWR8 24/01/2017 Put 5.500 0.745 0.745 0.000   0 0.745
GPTW88 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
GPTW98 24/01/2017 Put 5.750 0.995 0.995 0.000   0 0.995
GPTVX8 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
GPTVY8 24/01/2017 Put 6.000 1.245 1.245 0.000   0 1.245
GPTWE8 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTWF8 24/01/2017 Put 6.250 1.495 1.495 0.000   0 1.495
GPTWO8 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTWP8 24/01/2017 Put 6.500 1.745 1.745 0.000   0 1.745
GPTWA8 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTWB8 24/01/2017 Put 6.750 1.995 1.995 0.000   0 1.995
GPTVZ8 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTW18 24/01/2017 Put 7.000 2.245 2.245 0.000   0 2.245
GPTWC8 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTWD8 24/01/2017 Put 7.250 2.495 2.495 0.000   0 2.495
GPTWT8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTWU8 24/01/2017 Put 7.500 2.745 2.745 0.000   0 2.745
GPTXT8 23/02/2017 Call 0.010 4.755 4.755 0.000   0 4.755
GPTDN9 23/02/2017 Call 3.700 1.175 1.175 0.000   0 1.175
GPTDO9 23/02/2017 Put 3.700 0.001 0.001 0.000   0 0.001
GPTD19 23/02/2017 Call 3.800 1.075 1.075 0.000   0 1.075
GPTD29 23/02/2017 Put 3.800 0.002 0.002 0.000   0 0.002
GPTBK9 23/02/2017 Call 3.900 0.975 0.975 0.000   0 0.975
GPTBL9 23/02/2017 Put 3.900 0.003 0.003 0.000   0 0.003
GPTB59 23/02/2017 Call 4.000 0.875 0.875 0.000   0 0.875
GPTB69 23/02/2017 Put 4.000 0.007 0.007 0.000   0 0.007
GPTYK8 23/02/2017 Call 4.100 0.775 0.775 0.000   0 0.775
GPTYL8 23/02/2017 Put 4.100 0.010 0.010 0.000   0 0.010
GPTYM8 23/02/2017 Call 4.200 0.680 0.680 0.000   0 0.680
GPTYN8 23/02/2017 Put 4.200 0.020 0.020 0.000   0 0.020
GPTY48 23/02/2017 Call 4.300 0.585 0.585 0.000   0 0.585
GPTY58 23/02/2017 Put 4.300 0.035 0.035 0.000   0 0.035
GPTXU8 23/02/2017 Call 4.400 0.490 0.490 0.000   0 0.490
GPTXV8 23/02/2017 Put 4.400 0.050 0.050 0.000   0 0.050
GPTXL8 23/02/2017 Call 4.500 0.400 0.400 0.000   0 0.400
GPTXM8 23/02/2017 Put 4.500 0.075 0.075 0.000   0 0.075
GPTWX8 23/02/2017 Call 4.600 0.315 0.315 0.000   0 0.315
GPTWY8 23/02/2017 Put 4.600 0.105 0.105 0.000   0 0.105
GPTXN8 23/02/2017 Call 4.700 0.240 0.240 0.000   0 0.240
GPTXO8 23/02/2017 Put 4.700 0.140 0.140 0.000   0 0.140
GPTX48 23/02/2017 Call 4.800 0.175 0.175 0.000   0 0.175
GPTX58 23/02/2017 Put 4.800 0.190 0.190 0.000   0 0.190
GPTXJ8 23/02/2017 Call 4.900 0.125 0.125 0.000   0 0.125
GPTXK8 23/02/2017 Put 4.900 0.245 0.245 0.000   0 0.245
GPTWZ8 23/02/2017 Call 5.000 0.090 0.090 0.000   0 0.090
GPTX18 23/02/2017 Put 5.000 0.315 0.315 0.000   0 0.315
GPTXC8 23/02/2017 Call 5.250 0.035 0.035 0.000   0 0.035
GPTXD8 23/02/2017 Put 5.250 0.520 0.520 0.000   0 0.520
GPTXH8 23/02/2017 Call 5.500 0.010 0.010 0.000   0 0.010
GPTXI8 23/02/2017 Put 5.500 0.755 0.755 0.000   0 0.755
GPTXR8 23/02/2017 Call 5.750 0.003 0.003 0.000   0 0.003
GPTXS8 23/02/2017 Put 5.750 1.000 1.000 0.000   0 1.000
GPTX28 23/02/2017 Call 6.000 0.001 0.001 0.000   0 0.001
GPTX38 23/02/2017 Put 6.000 1.245 1.245 0.000   0 1.245
GPTXF8 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
GPTXG8 23/02/2017 Put 6.250 1.495 1.495 0.000   0 1.495
GPTX88 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTX98 23/02/2017 Put 6.500 1.745 1.745 0.000   0 1.745
GPTX68 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTX78 23/02/2017 Put 6.750 1.995 1.995 0.000   0 1.995
GPTXA8 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTXB8 23/02/2017 Put 7.000 2.245 2.245 0.000   0 2.245
GPTXP8 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTXQ8 23/02/2017 Put 7.250 2.495 2.495 0.000   0 2.495
GPTR88 30/03/2017 Call 0.010 4.765 4.765 0.000   0 4.765
GPTG58 30/03/2017 Call 3.600 1.275 1.275 0.000   0 1.275
GPTG68 30/03/2017 Put 3.600 0.002 0.002 0.000   0 0.002
GPTDP9 30/03/2017 Call 3.700 1.175 1.175 0.000   0 1.175
GPTDQ9 30/03/2017 Put 3.700 0.003 0.003 0.000   0 0.003
GPTG38 30/03/2017 Call 3.800 1.075 1.075 0.000   0 1.075
GPTG48 30/03/2017 Put 3.800 0.005 0.005 0.000   0 0.005
GPTBM9 30/03/2017 Call 3.900 0.975 0.975 0.000   0 0.975
GPTBO9 30/03/2017 Put 3.900 0.009 0.009 0.000   0 0.009
GPTGT8 30/03/2017 Call 4.000 0.875 0.875 0.000   0 0.875
GPTGU8 30/03/2017 Put 4.000 0.015 0.015 0.000   0 0.015
GPTRG8 30/03/2017 Call 4.100 0.775 0.775 0.000   0 0.775
GPTRH8 30/03/2017 Put 4.100 0.025 0.025 0.000   0 0.025
GPTGR8 30/03/2017 Call 4.200 0.680 0.680 0.000   0 0.680
GPTGS8 30/03/2017 Put 4.200 0.035 0.035 0.000   0 0.035
GPTQD8 30/03/2017 Call 4.300 0.585 0.585 0.000   0 0.585
GPTQE8 30/03/2017 Put 4.300 0.055 0.055 0.000   0 0.055
GPTGP8 30/03/2017 Call 4.400 0.495 0.495 0.000   0 0.495
GPTGQ8 30/03/2017 Put 4.400 0.075 0.075 0.000   0 0.075
GPTQH8 30/03/2017 Call 4.500 0.410 0.410 0.000   0 0.410
GPTQI8 30/03/2017 Put 4.500 0.100 0.100 0.000   0 0.100
GPTGL8 30/03/2017 Call 4.600 0.330 0.330 0.000   0 0.330
GPTGM8 30/03/2017 Put 4.600 0.135 0.135 0.000   0 0.135
GPTQF8 30/03/2017 Call 4.700 0.265 0.265 0.000   0 0.265
GPTQG8 30/03/2017 Put 4.700 0.175 0.175 0.000   0 0.175
GPTG78 30/03/2017 Call 4.800 0.205 0.205 0.000   0 0.205
GPTG88 30/03/2017 Put 4.800 0.220 0.220 0.000   0 0.220
GPTQJ8 30/03/2017 Call 4.900 0.160 0.160 0.000   0 0.160
GPTQK8 30/03/2017 Put 4.900 0.280 0.280 0.000   0 0.280
GPTG98 30/03/2017 Call 5.000 0.120 0.120 0.110 500 0 0.120
GPTGK8 30/03/2017 Put 5.000 0.345 0.345 0.000   0 0.345
GPTQL8 30/03/2017 Call 5.250 0.055 0.055 0.000   0 0.055
GPTQM8 30/03/2017 Put 5.250 0.540 0.540 0.000   0 0.540
GPTGN8 30/03/2017 Call 5.500 0.025 0.025 0.000   0 0.025
GPTGO8 30/03/2017 Put 5.500 0.765 0.765 0.000   0 0.765
GPTQN8 30/03/2017 Call 5.750 0.010 0.010 0.000   0 0.010
GPTQO8 30/03/2017 Put 5.750 1.000 1.000 0.000   0 1.000
GPTGW8 30/03/2017 Call 6.000 0.004 0.004 0.000   0 0.004
GPTGX8 30/03/2017 Put 6.000 1.250 1.250 0.000   0 1.250
GPTQB8 30/03/2017 Call 6.250 0.001 0.001 0.000   0 0.001
GPTQC8 30/03/2017 Put 6.250 1.495 1.495 0.000   0 1.495
GPTI58 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
GPTI68 30/03/2017 Put 6.500 1.745 1.745 0.000   0 1.745
GPTR98 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
GPTRF8 30/03/2017 Put 6.750 1.995 1.995 0.000   0 1.995
GPTN48 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
GPTN58 30/03/2017 Put 7.000 2.245 2.245 0.000   0 2.245
GPTU88 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU98 30/03/2017 Put 7.250 2.490 2.490 0.000   0 2.490
GPTVV8 30/03/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVW8 30/03/2017 Put 7.500 2.740 2.740 0.000   0 2.740
GPTCT9 27/04/2017 Call 0.010 4.775 4.775 0.000   0 4.775
GPTDR9 27/04/2017 Call 3.700 1.175 1.175 0.000   0 1.175
GPTDS9 27/04/2017 Put 3.700 0.006 0.006 0.000   0 0.006
GPTD39 27/04/2017 Call 3.800 1.075 1.075 0.000   0 1.075
GPTD49 27/04/2017 Put 3.800 0.010 0.010 0.000   0 0.010
GPTBP9 27/04/2017 Call 3.900 0.975 0.975 0.000   0 0.975
GPTBQ9 27/04/2017 Put 3.900 0.015 0.015 0.000   0 0.015
GPTBR9 27/04/2017 Call 4.000 0.875 0.875 0.000   0 0.875
GPTBS9 27/04/2017 Put 4.000 0.025 0.025 0.000   0 0.025
GPTBT9 27/04/2017 Call 4.100 0.775 0.775 0.000   0 0.775
GPTBU9 27/04/2017 Put 4.100 0.035 0.035 0.000   0 0.035
GPTBV9 27/04/2017 Call 4.200 0.675 0.675 0.000   0 0.675
GPTBW9 27/04/2017 Put 4.200 0.050 0.050 0.000   0 0.050
GPTBX9 27/04/2017 Call 4.300 0.580 0.580 0.000   0 0.580
GPTBY9 27/04/2017 Put 4.300 0.070 0.070 0.000   0 0.070
GPTBZ9 27/04/2017 Call 4.400 0.490 0.490 0.000   0 0.490
GPTC19 27/04/2017 Put 4.400 0.090 0.090 0.000   0 0.090
GPTC29 27/04/2017 Call 4.500 0.410 0.410 0.000   0 0.410
GPTC39 27/04/2017 Put 4.500 0.120 0.120 0.000   0 0.120
GPTC49 27/04/2017 Call 4.600 0.340 0.340 0.000   0 0.340
GPTC59 27/04/2017 Put 4.600 0.150 0.150 0.000   0 0.150
GPTC69 27/04/2017 Call 4.700 0.275 0.275 0.000   0 0.275
GPTC79 27/04/2017 Put 4.700 0.190 0.190 0.000   0 0.190
GPTC89 27/04/2017 Call 4.800 0.220 0.220 0.000   0 0.220
GPTC99 27/04/2017 Put 4.800 0.240 0.240 0.000   0 0.240
GPTCF9 27/04/2017 Call 4.900 0.175 0.175 0.000   0 0.175
GPTCG9 27/04/2017 Put 4.900 0.295 0.295 0.000   0 0.295
GPTCH9 27/04/2017 Call 5.000 0.140 0.140 0.000   0 0.140
GPTCI9 27/04/2017 Put 5.000 0.360 0.360 0.000   0 0.360
GPTCJ9 27/04/2017 Call 5.250 0.070 0.070 0.000   0 0.070
GPTCK9 27/04/2017 Put 5.250 0.550 0.550 0.000   0 0.550
GPTCL9 27/04/2017 Call 5.500 0.035 0.035 0.000   0 0.035
GPTCM9 27/04/2017 Put 5.500 0.770 0.770 0.000   0 0.770
GPTCN9 27/04/2017 Call 5.750 0.015 0.015 0.000   0 0.015
GPTCO9 27/04/2017 Put 5.750 1.005 1.005 0.000   0 1.005
GPTCU9 27/04/2017 Call 6.000 0.006 0.006 0.000   0 0.006
GPTCV9 27/04/2017 Put 6.000 1.250 1.250 0.000   0 1.250
GPTF99 27/04/2017 Call 6.250 0.002 0.002 0.000   0 0.002
GPTFF9 27/04/2017 Put 6.250 1.495 1.495 0.000   0 1.495
GPTFI9 27/04/2017 Call 6.500 0.001 0.001 0.000   0 0.001
GPTFJ9 27/04/2017 Put 6.500 1.745 1.745 0.000   0 1.745
GPTF29 25/05/2017 Call 0.010 4.785 4.785 0.000   0 4.785
GPTE29 25/05/2017 Call 4.000 0.875 0.875 0.000   0 0.875
GPTE39 25/05/2017 Put 4.000 0.040 0.040 0.000   0 0.040
GPTE49 25/05/2017 Call 4.100 0.775 0.775 0.000   0 0.775
GPTE59 25/05/2017 Put 4.100 0.050 0.050 0.000   0 0.050
GPTE69 25/05/2017 Call 4.200 0.680 0.680 0.000   0 0.680
GPTE79 25/05/2017 Put 4.200 0.070 0.070 0.000   0 0.070
GPTE89 25/05/2017 Call 4.300 0.590 0.590 0.000   0 0.590
GPTE99 25/05/2017 Put 4.300 0.090 0.090 0.000   0 0.090
GPTEF9 25/05/2017 Call 4.400 0.505 0.505 0.000   0 0.505
GPTEG9 25/05/2017 Put 4.400 0.115 0.115 0.000   0 0.115
GPTEH9 25/05/2017 Call 4.500 0.430 0.430 0.000   0 0.430
GPTEI9 25/05/2017 Put 4.500 0.145 0.145 0.000   0 0.145
GPTEJ9 25/05/2017 Call 4.600 0.365 0.365 0.000   0 0.365
GPTEK9 25/05/2017 Put 4.600 0.180 0.180 0.000   0 0.180
GPTEL9 25/05/2017 Call 4.700 0.310 0.310 0.000   0 0.310
GPTEM9 25/05/2017 Put 4.700 0.225 0.225 0.000   0 0.225
GPTEN9 25/05/2017 Call 4.800 0.255 0.255 0.000   0 0.255
GPTEO9 25/05/2017 Put 4.800 0.275 0.275 0.000   0 0.275
GPTEP9 25/05/2017 Call 4.900 0.210 0.210 0.000   0 0.210
GPTEQ9 25/05/2017 Put 4.900 0.330 0.330 0.000   0 0.330
GPTER9 25/05/2017 Call 5.000 0.170 0.170 0.000   0 0.170
GPTES9 25/05/2017 Put 5.000 0.390 0.390 0.000   0 0.390
GPTET9 25/05/2017 Call 5.250 0.100 0.100 0.000   0 0.100
GPTEU9 25/05/2017 Put 5.250 0.570 0.570 0.000   0 0.570
GPTEV9 25/05/2017 Call 5.500 0.055 0.055 0.000   0 0.055
GPTEW9 25/05/2017 Put 5.500 0.780 0.780 0.000   0 0.780
GPTEX9 25/05/2017 Call 5.750 0.025 0.025 0.000   0 0.025
GPTEY9 25/05/2017 Put 5.750 1.010 1.010 0.000   0 1.010
GPTEZ9 25/05/2017 Call 6.000 0.015 0.015 0.000   0 0.015
GPTF19 25/05/2017 Put 6.000 1.250 1.250 0.000   0 1.250
GPTFG9 25/05/2017 Call 6.250 0.006 0.006 0.000   0 0.006
GPTFH9 25/05/2017 Put 6.250 1.495 1.495 0.000   0 1.495
GPTFK9 25/05/2017 Call 6.500 0.003 0.003 0.000   0 0.003
GPTFL9 25/05/2017 Put 6.500 1.745 1.745 0.000   0 1.745
GPTVC8 29/06/2017 Call 0.010 4.670 4.670 0.000   0 4.670
GPTDT9 29/06/2017 Call 3.700 1.175 1.175 0.000   0 1.175
GPTDU9 29/06/2017 Put 3.700 0.030 0.030 0.000   0 0.030
GPTM48 29/06/2017 Call 3.800 1.075 1.075 0.000   0 1.075
GPTM58 29/06/2017 Put 3.800 0.040 0.040 0.000   0 0.040
GPTCP9 29/06/2017 Call 3.900 0.975 0.975 0.000   0 0.975
GPTCQ9 29/06/2017 Put 3.900 0.055 0.055 0.000   0 0.055
GPTLF8 29/06/2017 Call 4.000 0.875 0.875 0.000   0 0.875
GPTLG8 29/06/2017 Put 4.000 0.070 0.070 0.000   0 0.070
GPTYO8 29/06/2017 Call 4.100 0.780 0.780 0.000   0 0.780
GPTYP8 29/06/2017 Put 4.100 0.090 0.090 0.000   0 0.090
GPTLL8 29/06/2017 Call 4.200 0.690 0.690 0.000   0 0.690
GPTLM8 29/06/2017 Put 4.200 0.110 0.110 0.000   0 0.110
GPTY68 29/06/2017 Call 4.300 0.605 0.605 0.000   0 0.605
GPTY78 29/06/2017 Put 4.300 0.140 0.140 0.000   0 0.140
GPTLN8 29/06/2017 Call 4.400 0.525 0.525 0.000   0 0.525
GPTLO8 29/06/2017 Put 4.400 0.170 0.170 0.000   0 0.170
GPTUL8 29/06/2017 Call 4.500 0.455 0.455 0.000   0 0.455
GPTUM8 29/06/2017 Put 4.500 0.205 0.205 0.000   0 0.205
GPTLJ8 29/06/2017 Call 4.600 0.390 0.390 0.000   0 0.390
GPTLK8 29/06/2017 Put 4.600 0.245 0.245 0.000   0 0.245
GPTUJ8 29/06/2017 Call 4.700 0.330 0.330 0.000   0 0.330
GPTUK8 29/06/2017 Put 4.700 0.295 0.295 0.000   0 0.295
GPTLD8 29/06/2017 Call 4.800 0.280 0.280 0.000   0 0.280
GPTLE8 29/06/2017 Put 4.800 0.345 0.345 0.000   0 0.345
GPTUH8 29/06/2017 Call 4.900 0.235 0.235 0.000   0 0.235
GPTUI8 29/06/2017 Put 4.900 0.405 0.405 0.000   0 0.405
GPTLH8 29/06/2017 Call 5.000 0.195 0.195 0.000   0 0.195
GPTLI8 29/06/2017 Put 5.000 0.475 0.475 0.000   0 0.475
GPTUR8 29/06/2017 Call 5.250 0.115 0.115 0.000   0 0.115
GPTUS8 29/06/2017 Put 5.250 0.660 0.660 0.000   0 0.660
GPTLR8 29/06/2017 Call 5.500 0.065 0.065 0.000   0 0.065
GPTLS8 29/06/2017 Put 5.500 0.865 0.865 0.000   0 0.865
GPTUD8 29/06/2017 Call 5.750 0.035 0.035 0.000   0 0.035
GPTUE8 29/06/2017 Put 5.750 1.090 1.090 0.000   0 1.090
GPTLP8 29/06/2017 Call 6.000 0.020 0.020 0.000   0 0.020
GPTLQ8 29/06/2017 Put 6.000 1.325 1.325 0.000   0 1.325
GPTUP8 29/06/2017 Call 6.250 0.010 0.010 0.000   0 0.010
GPTUQ8 29/06/2017 Put 6.250 1.560 1.560 0.000   0 1.560
GPTLB8 29/06/2017 Call 6.500 0.005 0.005 0.000   0 0.005
GPTLC8 29/06/2017 Put 6.500 1.805 1.805 0.000   0 1.805
GPTUF8 29/06/2017 Call 6.750 0.002 0.002 0.000   0 0.002
GPTUG8 29/06/2017 Put 6.750 2.050 2.050 0.000   0 2.050
GPTN68 29/06/2017 Call 7.000 0.001 0.001 0.000   0 0.001
GPTN78 29/06/2017 Put 7.000 2.295 2.295 0.000   0 2.295
GPTUN8 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GPTUO8 29/06/2017 Put 7.250 2.540 2.540 0.000   0 2.540
GPTSW8 29/06/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTSX8 29/06/2017 Put 7.500 2.785 2.785 0.000   0 2.785
GPTZS8 28/09/2017 Call 0.010 4.690 4.690 0.000   0 4.690
GPTDV9 28/09/2017 Call 3.700 1.175 1.175 0.000   0 1.175
GPTDW9 28/09/2017 Put 3.700 0.065 0.065 0.000   0 0.065
GPTD59 28/09/2017 Call 3.800 1.075 1.075 0.000   0 1.075
GPTD69 28/09/2017 Put 3.800 0.080 0.080 0.000   0 0.080
GPTCR9 28/09/2017 Call 3.900 0.975 0.975 0.000   0 0.975
GPTCS9 28/09/2017 Put 3.900 0.095 0.095 0.000   0 0.095
GPTRI8 28/09/2017 Call 4.000 0.880 0.880 0.000   0 0.880
GPTRJ8 28/09/2017 Put 4.000 0.115 0.115 0.000   0 0.115
GPTZV8 28/09/2017 Call 4.100 0.790 0.790 0.000   0 0.790
GPTZW8 28/09/2017 Put 4.100 0.135 0.135 0.000   0 0.135
GPTQV8 28/09/2017 Call 4.200 0.705 0.705 0.000   0 0.705
GPTQW8 28/09/2017 Put 4.200 0.160 0.160 0.000   0 0.160
GPTZ48 28/09/2017 Call 4.300 0.625 0.625 0.000   0 0.625
GPTZ58 28/09/2017 Put 4.300 0.190 0.190 0.000   0 0.190
GPTR28 28/09/2017 Call 4.400 0.550 0.550 0.000   0 0.550
GPTR38 28/09/2017 Put 4.400 0.225 0.225 0.000   0 0.225
GPTYS8 28/09/2017 Call 4.500 0.485 0.485 0.000   0 0.485
GPTYT8 28/09/2017 Put 4.500 0.260 0.260 0.000   0 0.260
GPTQT8 28/09/2017 Call 4.600 0.425 0.425 0.000   0 0.425
GPTQU8 28/09/2017 Put 4.600 0.305 0.305 0.000   0 0.305
GPTZ68 28/09/2017 Call 4.700 0.370 0.370 0.000   0 0.370
GPTZ78 28/09/2017 Put 4.700 0.350 0.350 0.000   0 0.350
GPTQX8 28/09/2017 Call 4.800 0.320 0.320 0.000   0 0.320
GPTQY8 28/09/2017 Put 4.800 0.405 0.405 0.380 500 0 0.405
GPTZ88 28/09/2017 Call 4.900 0.275 0.275 0.000   0 0.275
GPTZ98 28/09/2017 Put 4.900 0.465 0.465 0.000   0 0.465
GPTQZ8 28/09/2017 Call 5.000 0.235 0.235 0.000   0 0.235
GPTR18 28/09/2017 Put 5.000 0.525 0.525 0.000   0 0.525
GPTZ28 28/09/2017 Call 5.250 0.160 0.160 0.000   0 0.160
GPTZ38 28/09/2017 Put 5.250 0.705 0.705 0.000   0 0.705
GPTQP8 28/09/2017 Call 5.500 0.105 0.105 0.000   0 0.105
GPTQQ8 28/09/2017 Put 5.500 0.905 0.905 0.000   0 0.905
GPTYZ8 28/09/2017 Call 5.750 0.070 0.070 0.000   0 0.070
GPTZ18 28/09/2017 Put 5.750 1.115 1.115 0.000   0 1.115
GPTR48 28/09/2017 Call 6.000 0.045 0.045 0.000   0 0.045
GPTR58 28/09/2017 Put 6.000 1.340 1.340 0.000   0 1.340
GPTYU8 28/09/2017 Call 6.250 0.025 0.025 0.000   0 0.025
GPTYV8 28/09/2017 Put 6.250 1.570 1.570 0.000   0 1.570
GPTQR8 28/09/2017 Call 6.500 0.015 0.015 0.000   0 0.015
GPTQS8 28/09/2017 Put 6.500 1.810 1.810 0.000   0 1.810
GPTYW8 28/09/2017 Call 6.750 0.010 0.010 0.000   0 0.010
GPTYX8 28/09/2017 Put 6.750 2.050 2.050 0.000   0 2.050
GPTR68 28/09/2017 Call 7.000 0.006 0.006 0.000   0 0.006
GPTR78 28/09/2017 Put 7.000 2.295 2.295 0.000   0 2.295
GPTSY8 28/09/2017 Call 7.500 0.002 0.002 0.000   0 0.002
GPTSZ8 28/09/2017 Put 7.500 2.790 2.790 0.000   0 2.790
GPTDX9 21/12/2017 Call 3.600 1.275 1.275 0.000   0 1.275
GPTDY9 21/12/2017 Put 3.600 0.040 0.040 0.000   0 0.040
GPTB79 21/12/2017 Call 3.800 1.075 1.075 0.000   0 1.075
GPTB89 21/12/2017 Put 3.800 0.065 0.065 0.000   0 0.065
GPTYQ8 21/12/2017 Call 4.000 0.880 0.880 0.000   0 0.880
GPTYR8 21/12/2017 Put 4.000 0.110 0.110 0.000   0 0.110
GPTXW8 21/12/2017 Call 4.200 0.700 0.700 0.000   0 0.700
GPTXY8 21/12/2017 Put 4.200 0.165 0.165 0.000   0 0.165
GPTV88 21/12/2017 Call 4.400 0.560 0.560 0.000   0 0.560
GPTV98 21/12/2017 Put 4.400 0.240 0.240 0.000   0 0.240
GPTV28 21/12/2017 Call 4.600 0.445 0.445 0.000   0 0.445
GPTV38 21/12/2017 Put 4.600 0.330 0.330 0.000   0 0.330
GPTUZ8 21/12/2017 Call 4.800 0.345 0.345 0.000   0 0.345
GPTV18 21/12/2017 Put 4.800 0.435 0.435 0.000   0 0.435
GPTUV8 21/12/2017 Call 5.000 0.265 0.265 0.000   0 0.265
GPTUW8 21/12/2017 Put 5.000 0.560 0.560 0.000   0 0.560
GPTVA8 21/12/2017 Call 5.500 0.135 0.135 0.000   0 0.135
GPTVB8 21/12/2017 Put 5.500 0.930 0.930 0.000   0 0.930
GPTUX8 21/12/2017 Call 6.000 0.060 0.060 0.000   0 0.060
GPTUY8 21/12/2017 Put 6.000 1.360 1.360 0.000   0 1.360
GPTV48 21/12/2017 Call 6.500 0.025 0.025 0.000   0 0.025
GPTV58 21/12/2017 Put 6.500 1.825 1.825 0.000   0 1.825
GPTUT8 21/12/2017 Call 7.000 0.010 0.010 0.000   0 0.010
GPTUU8 21/12/2017 Put 7.000 2.305 2.305 0.000   0 2.305
GPTV68 21/12/2017 Call 7.500 0.004 0.004 0.000   0 0.004
GPTV78 21/12/2017 Put 7.500 2.795 2.795 0.000   0 2.795
GPTDZ9 28/03/2018 Call 3.600 1.275 1.275 0.000   0 1.275
GPTE19 28/03/2018 Put 3.600 0.050 0.050 0.000   0 0.050
GPTB99 28/03/2018 Call 3.800 1.075 1.075 0.000   0 1.075
GPTBF9 28/03/2018 Put 3.800 0.085 0.085 0.000   0 0.085
GPTZT8 28/03/2018 Call 4.000 0.875 0.875 0.000   0 0.875
GPTZU8 28/03/2018 Put 4.000 0.135 0.135 0.000   0 0.135
GPTZE8 28/03/2018 Call 4.200 0.695 0.695 0.000   0 0.695
GPTZF8 28/03/2018 Put 4.200 0.200 0.200 0.000   0 0.200
GPTZG8 28/03/2018 Call 4.400 0.550 0.550 0.000   0 0.550
GPTZH8 28/03/2018 Put 4.400 0.285 0.285 0.000   0 0.285
GPTZA8 28/03/2018 Call 4.600 0.435 0.435 0.000   0 0.435
GPTZB8 28/03/2018 Put 4.600 0.380 0.380 0.000   0 0.380
GPTZC8 28/03/2018 Call 4.800 0.340 0.340 0.000   0 0.340
GPTZD8 28/03/2018 Put 4.800 0.495 0.495 0.000   0 0.495
GPTZI8 28/03/2018 Call 5.000 0.265 0.265 0.000   0 0.265
GPTZJ8 28/03/2018 Put 5.000 0.625 0.625 0.000   0 0.625
GPTZQ8 28/03/2018 Call 5.500 0.130 0.130 0.000   0 0.130
GPTZR8 28/03/2018 Put 5.500 1.000 1.000 0.000   0 1.000
GPTZM8 28/03/2018 Call 6.000 0.065 0.065 0.000   0 0.065
GPTZN8 28/03/2018 Put 6.000 1.425 1.425 0.000   0 1.425
GPTZK8 28/03/2018 Call 6.500 0.030 0.030 0.000   0 0.030
GPTZL8 28/03/2018 Put 6.500 1.885 1.885 0.000   0 1.885
GPTZO8 28/03/2018 Call 7.000 0.010 0.010 0.000   0 0.010
GPTZP8 28/03/2018 Put 7.000 2.365 2.365 0.000   0 2.365

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.