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 4.320 0.000 4.310 4.350 4.300 4.370 4.240 11,782,946 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTLL7 24/09/2015 Call 0.010 4.315 4.315 0.000   0 4.315
GPTPV9 24/09/2015 Call 2.600 1.725 1.725 0.000   0 1.725
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 1.525 1.525 0.000   0 1.525
GPTP29 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTP79 24/09/2015 Call 3.000 1.325 1.325 0.000   0 1.325
GPTP89 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTLQ7 24/09/2015 Call 3.100 1.225 1.225 0.000   0 1.225
GPTLR7 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTP99 24/09/2015 Call 3.200 1.125 1.125 0.000   0 1.125
GPTPK9 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTKO7 24/09/2015 Call 3.300 1.025 1.025 0.000   0 1.025
GPTKP7 24/09/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTPN9 24/09/2015 Call 3.400 0.930 0.930 0.000   0 0.930
GPTPO9 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTKS7 24/09/2015 Call 3.500 0.830 0.830 0.000   0 0.830
GPTKT7 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTPL9 24/09/2015 Call 3.600 0.730 0.730 0.000   0 0.730
GPTPM9 24/09/2015 Put 3.600 0.001 0.001 0.000   0 0.001
GPTKQ7 24/09/2015 Call 3.700 0.635 0.635 0.000   0 0.635
GPTKR7 24/09/2015 Put 3.700 0.002 0.002 0.000   300 0.002
GPTP39 24/09/2015 Call 3.800 0.540 0.540 0.000   0 0.540
GPTP49 24/09/2015 Put 3.800 0.006 0.006 0.000   0 0.006
GPTKU7 24/09/2015 Call 3.900 0.450 0.450 0.000   0 0.450
GPTKV7 24/09/2015 Put 3.900 0.015 0.015 0.000   150 0.015
GPTP59 24/09/2015 Call 4.000 0.360 0.360 0.000   0 0.360
GPTP69 24/09/2015 Put 4.000 0.025 0.025 0.000   0 0.025
GPTL17 24/09/2015 Call 4.100 0.280 0.280 0.000   0 0.280
GPTL27 24/09/2015 Put 4.100 0.045 0.045 0.000   2,300 0.045
GPTNO7 24/09/2015 Call 4.110 0.270 0.270 0.000   0 0.270
GPTNP7 24/09/2015 Put 4.110 0.045 0.045 0.000   0 0.045
GPTPP9 24/09/2015 Call 4.200 0.205 0.205 0.000   1,400 0.205
GPTPQ9 24/09/2015 Put 4.200 0.075 0.075 0.000   0 0.075
GPTNR7 24/09/2015 Call 4.210 0.200 0.200 0.000   0 0.200
GPTNQ7 24/09/2015 Put 4.210 0.075 0.075 0.000   0 0.075
GPTKW7 24/09/2015 Call 4.300 0.145 0.145 0.000   0 0.145
GPTKX7 24/09/2015 Put 4.300 0.115 0.115 0.000   6 0.115
GPTYP7 24/09/2015 Call 4.310 0.135 0.135 0.000   3,000 0.135
GPTYQ7 24/09/2015 Put 4.310 0.115 0.115 0.000   0 0.115
GPTPR9 24/09/2015 Call 4.400 0.095 0.095 0.000   10,370 0.095
GPTPS9 24/09/2015 Put 4.400 0.165 0.165 0.000   257 0.165
GPTYS7 24/09/2015 Call 4.410 0.090 0.090 0.000   0 0.090
GPTYR7 24/09/2015 Put 4.410 0.170 0.170 0.000   0 0.170
GPTKY7 24/09/2015 Call 4.500 0.060 0.060 0.000   1,432 0.060
GPTKZ7 24/09/2015 Put 4.500 0.230 0.230 0.000   400 0.230
GPTYT7 24/09/2015 Call 4.510 0.055 0.055 0.000   119 0.055
GPTYU7 24/09/2015 Put 4.510 0.235 0.235 0.000   0 0.235
GPTQ49 24/09/2015 Call 4.600 0.035 0.035 0.000   2,165 0.035
GPTQ59 24/09/2015 Put 4.600 0.310 0.310 0.000   0 0.310
GPTLM7 24/09/2015 Call 4.700 0.020 0.020 0.000   1,269 0.020
GPTLN7 24/09/2015 Put 4.700 0.395 0.395 0.000   1,000 0.395
GPTDW7 24/09/2015 Call 4.800 0.010 0.010 0.000   300 0.010
GPTDX7 24/09/2015 Put 4.800 0.490 0.490 0.000   0 0.490
GPTNM7 24/09/2015 Call 4.900 0.005 0.005 0.000   0 0.005
GPTNN7 24/09/2015 Put 4.900 0.585 0.585 0.000   0 0.585
GPTJE7 24/09/2015 Call 5.000 0.002 0.002 0.000   0 0.002
GPTJF7 24/09/2015 Put 5.000 0.685 0.685 0.000   0 0.685
GPTRS7 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.000
GPTRT7 24/09/2015 Put 5.250 0.935 0.935 0.000   0 0.935
GPTS97 24/09/2015 Call 5.500 0.000 0.000 0.000   0 0.000
GPTSA7 24/09/2015 Put 5.500 1.185 1.185 0.000   0 1.185
GPTTP7 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.000
GPTTQ7 24/09/2015 Put 5.750 1.435 1.435 0.000   0 1.435
GPTU67 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTU77 24/09/2015 Put 6.000 1.685 1.685 0.000   0 1.685
GPTV57 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
GPTV67 24/09/2015 Put 6.250 1.935 1.935 0.000   0 1.935
GPTV37 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTV47 24/09/2015 Put 6.500 2.185 2.185 0.000   0 2.185
GPTYC7 29/10/2015 Call 0.010 4.325 4.325 0.000   0 4.325
GPTB68 29/10/2015 Call 3.600 0.755 0.755 0.000   0 0.755
GPTB78 29/10/2015 Put 3.600 0.020 0.020 0.000   0 0.020
GPTYL7 29/10/2015 Call 3.700 0.670 0.670 0.000   0 0.670
GPTYM7 29/10/2015 Put 3.700 0.030 0.030 0.000   5 0.030
GPTY87 29/10/2015 Call 3.800 0.580 0.580 0.000   0 0.580
GPTY97 29/10/2015 Put 3.800 0.040 0.040 0.000   0 0.040
GPTXI7 29/10/2015 Call 3.900 0.495 0.495 0.000   0 0.495
GPTXJ7 29/10/2015 Put 3.900 0.060 0.060 0.000   0 0.060
GPTXW7 29/10/2015 Call 4.000 0.415 0.415 0.000   0 0.415
GPTXY7 29/10/2015 Put 4.000 0.080 0.080 0.000   0 0.080
GPTXK7 29/10/2015 Call 4.100 0.340 0.340 0.000   0 0.340
GPTXL7 29/10/2015 Put 4.100 0.105 0.105 0.000   230 0.105
GPTY27 29/10/2015 Call 4.200 0.270 0.270 0.000   0 0.270
GPTY37 29/10/2015 Put 4.200 0.140 0.140 0.000   0 0.140
GPTXM7 29/10/2015 Call 4.300 0.210 0.210 0.000   0 0.210
GPTXN7 29/10/2015 Put 4.300 0.180 0.180 0.000   0 0.180
GPTXZ7 29/10/2015 Call 4.400 0.160 0.160 0.000   245 0.160
GPTY17 29/10/2015 Put 4.400 0.225 0.225 0.000   0 0.225
GPTXQ7 29/10/2015 Call 4.500 0.120 0.120 0.000   90 0.120
GPTXR7 29/10/2015 Put 4.500 0.285 0.285 0.000   0 0.285
GPTYA7 29/10/2015 Call 4.600 0.085 0.085 0.000   0 0.085
GPTYB7 29/10/2015 Put 4.600 0.350 0.350 0.000   0 0.350
GPTXS7 29/10/2015 Call 4.700 0.060 0.060 0.000   0 0.060
GPTXT7 29/10/2015 Put 4.700 0.425 0.425 0.000   0 0.425
GPTY67 29/10/2015 Call 4.800 0.040 0.040 0.000   14 0.040
GPTY77 29/10/2015 Put 4.800 0.510 0.510 0.000   0 0.510
GPTXO7 29/10/2015 Call 4.900 0.030 0.030 0.000   6,750 0.030
GPTXP7 29/10/2015 Put 4.900 0.600 0.600 0.000   50 0.600
GPTY47 29/10/2015 Call 5.000 0.020 0.020 0.000   0 0.020
GPTY57 29/10/2015 Put 5.000 0.690 0.690 0.000   0 0.690
GPTXG7 29/10/2015 Call 5.250 0.007 0.007 0.000   0 0.007
GPTXH7 29/10/2015 Put 5.250 0.935 0.935 0.000   0 0.935
GPTXU7 29/10/2015 Call 5.500 0.002 0.002 0.000   0 0.002
GPTXV7 29/10/2015 Put 5.500 1.185 1.185 0.000   0 1.185
GPTYD7 29/10/2015 Call 5.750 0.001 0.001 0.000   0 0.001
GPTYE7 29/10/2015 Put 5.750 1.435 1.435 0.000   0 1.435
GPTDZ8 29/10/2015 Call 6.000 0.000 0.000 0.000   0 0.000
GPTE18 29/10/2015 Put 6.000 1.685 1.685 0.000   0 1.685
GPTZV7 26/11/2015 Call 0.010 4.330 4.330 0.000   0 4.330
GPTB88 26/11/2015 Call 3.600 0.785 0.785 0.000   0 0.785
GPTB98 26/11/2015 Put 3.600 0.030 0.030 0.000   0 0.030
GPTZY7 26/11/2015 Call 3.700 0.690 0.690 0.000   0 0.690
GPTB18 26/11/2015 Put 3.700 0.045 0.045 0.000   0 0.045
GPTZW7 26/11/2015 Call 3.800 0.605 0.605 0.000   0 0.605
GPTZX7 26/11/2015 Put 3.800 0.060 0.060 0.000   40 0.060
GPTZ17 26/11/2015 Call 3.900 0.520 0.520 0.000   0 0.520
GPTZ27 26/11/2015 Put 3.900 0.080 0.080 0.000   0 0.080
GPTZ37 26/11/2015 Call 4.000 0.445 0.445 0.000   0 0.445
GPTZ47 26/11/2015 Put 4.000 0.105 0.105 0.000   0 0.105
GPTZ57 26/11/2015 Call 4.100 0.370 0.370 0.000   0 0.370
GPTZ67 26/11/2015 Put 4.100 0.130 0.130 0.000   0 0.130
GPTZ77 26/11/2015 Call 4.200 0.305 0.305 0.000   0 0.305
GPTZ87 26/11/2015 Put 4.200 0.165 0.165 0.000   0 0.165
GPTZ97 26/11/2015 Call 4.300 0.250 0.250 0.000   0 0.250
GPTZA7 26/11/2015 Put 4.300 0.210 0.210 0.000   0 0.210
GPTZB7 26/11/2015 Call 4.400 0.200 0.200 0.000   0 0.200
GPTZC7 26/11/2015 Put 4.400 0.255 0.255 0.000   0 0.255
GPTZD7 26/11/2015 Call 4.500 0.155 0.155 0.000   0 0.155
GPTZE7 26/11/2015 Put 4.500 0.315 0.315 0.000   0 0.315
GPTZF7 26/11/2015 Call 4.600 0.120 0.120 0.000   0 0.120
GPTZG7 26/11/2015 Put 4.600 0.375 0.375 0.000   0 0.375
GPTZH7 26/11/2015 Call 4.700 0.095 0.095 0.000   457 0.095
GPTZI7 26/11/2015 Put 4.700 0.450 0.450 0.000   0 0.450
GPTZJ7 26/11/2015 Call 4.800 0.070 0.070 0.000   0 0.070
GPTZK7 26/11/2015 Put 4.800 0.525 0.525 0.000   0 0.525
GPTZL7 26/11/2015 Call 4.900 0.055 0.055 0.000   0 0.055
GPTZM7 26/11/2015 Put 4.900 0.610 0.610 0.000   0 0.610
GPTZN7 26/11/2015 Call 5.000 0.040 0.040 0.000   0 0.040
GPTZO7 26/11/2015 Put 5.000 0.700 0.700 0.000   0 0.700
GPTZP7 26/11/2015 Call 5.250 0.020 0.020 0.000   0 0.020
GPTZQ7 26/11/2015 Put 5.250 0.940 0.940 0.000   0 0.940
GPTZR7 26/11/2015 Call 5.500 0.009 0.009 0.000   0 0.009
GPTZS7 26/11/2015 Put 5.500 1.185 1.185 0.000   0 1.185
GPTZT7 26/11/2015 Call 5.750 0.004 0.004 0.000   0 0.004
GPTZU7 26/11/2015 Put 5.750 1.435 1.435 0.000   0 1.435
GPTE28 26/11/2015 Call 6.000 0.002 0.002 0.000   0 0.002
GPTE38 26/11/2015 Put 6.000 1.685 1.685 0.000   0 1.685
GPTRF7 17/12/2015 Call 0.010 4.335 4.335 0.000   19,737 4.335
GPTI37 17/12/2015 Call 3.000 1.350 1.350 0.000   0 1.350
GPTI47 17/12/2015 Put 3.000 0.003 0.003 0.000   0 0.003
GPTGQ7 17/12/2015 Call 3.200 1.160 1.160 0.000   0 1.160
GPTGR7 17/12/2015 Put 3.200 0.008 0.008 0.000   0 0.008
GPTGO7 17/12/2015 Call 3.400 0.975 0.975 0.000   0 0.975
GPTGP7 17/12/2015 Put 3.400 0.020 0.020 0.000   0 0.020
GPTGM7 17/12/2015 Call 3.600 0.795 0.795 0.000   0 0.795
GPTGN7 17/12/2015 Put 3.600 0.040 0.040 0.000   0 0.040
GPTQJ7 17/12/2015 Call 3.700 0.710 0.710 0.000   0 0.710
GPTQK7 17/12/2015 Put 3.700 0.055 0.055 0.000   0 0.055
GPTG47 17/12/2015 Call 3.800 0.620 0.620 0.000   0 0.620
GPTG57 17/12/2015 Put 3.800 0.070 0.070 0.000   0 0.070
GPTQH7 17/12/2015 Call 3.900 0.540 0.540 0.000   0 0.540
GPTQI7 17/12/2015 Put 3.900 0.095 0.095 0.000   500 0.095
GPTG67 17/12/2015 Call 4.000 0.465 0.465 0.000   0 0.465
GPTG77 17/12/2015 Put 4.000 0.120 0.120 0.000   0 0.120
GPTQF7 17/12/2015 Call 4.100 0.395 0.395 0.000   0 0.395
GPTQG7 17/12/2015 Put 4.100 0.150 0.150 0.000   0 0.150
GPTGU7 17/12/2015 Call 4.200 0.330 0.330 0.000   390 0.330
GPTGV7 17/12/2015 Put 4.200 0.185 0.185 0.000   0 0.185
GPTQD7 17/12/2015 Call 4.300 0.270 0.270 0.000   40 0.270
GPTQE7 17/12/2015 Put 4.300 0.225 0.225 0.000   0 0.225
GPTGS7 17/12/2015 Call 4.400 0.220 0.220 0.000   580 0.220
GPTGT7 17/12/2015 Put 4.400 0.275 0.275 0.000   800 0.275
GPTQN7 17/12/2015 Call 4.500 0.180 0.180 0.000   100 0.180
GPTQO7 17/12/2015 Put 4.500 0.330 0.330 0.000   0 0.330
GPTG87 17/12/2015 Call 4.600 0.140 0.140 0.000   1,120 0.140
GPTG97 17/12/2015 Put 4.600 0.395 0.395 0.000   0 0.395
GPTQL7 17/12/2015 Call 4.700 0.110 0.110 0.000   250 0.110
GPTQM7 17/12/2015 Put 4.700 0.465 0.465 0.000   0 0.465
GPTGK7 17/12/2015 Call 4.800 0.090 0.090 0.000   300 0.090
GPTGL7 17/12/2015 Put 4.800 0.545 0.545 0.000   0 0.545
GPTQP7 17/12/2015 Call 4.900 0.070 0.070 0.000   900 0.070
GPTQQ7 17/12/2015 Put 4.900 0.625 0.625 0.000   0 0.625
GPTJG7 17/12/2015 Call 5.000 0.055 0.055 0.000   300 0.055
GPTJH7 17/12/2015 Put 5.000 0.710 0.710 0.000   0 0.710
GPTRU7 17/12/2015 Call 5.250 0.025 0.025 0.000   300 0.025
GPTRV7 17/12/2015 Put 5.250 0.945 0.945 0.000   0 0.945
GPTQ97 17/12/2015 Call 5.500 0.015 0.015 0.000   0 0.015
GPTQA7 17/12/2015 Put 5.500 1.185 1.185 0.000   0 1.185
GPTTR7 17/12/2015 Call 5.750 0.006 0.006 0.000   0 0.006
GPTTS7 17/12/2015 Put 5.750 1.435 1.435 0.000   0 1.435
GPTU87 17/12/2015 Call 6.000 0.003 0.003 0.000   0 0.003
GPTU97 17/12/2015 Put 6.000 1.685 1.685 0.000   0 1.685
GPTV77 17/12/2015 Call 6.250 0.001 0.001 0.000   0 0.001
GPTV87 17/12/2015 Put 6.250 1.935 1.935 0.000   0 1.935
GPTV97 17/12/2015 Call 6.500 0.000 0.000 0.000   0 0.000
GPTVA7 17/12/2015 Put 6.500 2.185 2.185 0.000   0 2.185
GPTDW8 28/01/2016 Call 0.010 4.235 4.235 0.000   0 4.235
GPTE88 28/01/2016 Call 3.600 0.780 0.780 0.000   0 0.780
GPTE98 28/01/2016 Put 3.600 0.080 0.080 0.000   0 0.080
GPTEF8 28/01/2016 Call 3.700 0.695 0.695 0.000   0 0.695
GPTEG8 28/01/2016 Put 3.700 0.095 0.095 0.000   0 0.095
GPTDU8 28/01/2016 Call 3.800 0.610 0.610 0.000   0 0.610
GPTDV8 28/01/2016 Put 3.800 0.115 0.115 0.000   0 0.115
GPTD28 28/01/2016 Call 3.900 0.530 0.530 0.000   0 0.530
GPTD38 28/01/2016 Put 3.900 0.140 0.140 0.000   0 0.140
GPTD88 28/01/2016 Call 4.000 0.455 0.455 0.000   0 0.455
GPTD98 28/01/2016 Put 4.000 0.170 0.170 0.000   0 0.170
GPTCT8 28/01/2016 Call 4.100 0.385 0.385 0.000   0 0.385
GPTCU8 28/01/2016 Put 4.100 0.205 0.205 0.000   0 0.205
GPTDQ8 28/01/2016 Call 4.200 0.320 0.320 0.000   0 0.320
GPTDR8 28/01/2016 Put 4.200 0.245 0.245 0.000   0 0.245
GPTCV8 28/01/2016 Call 4.300 0.260 0.260 0.000   0 0.260
GPTCW8 28/01/2016 Put 4.300 0.290 0.290 0.000   0 0.290
GPTDO8 28/01/2016 Call 4.400 0.210 0.210 0.000   0 0.210
GPTDP8 28/01/2016 Put 4.400 0.345 0.345 0.000   0 0.345
GPTCX8 28/01/2016 Call 4.500 0.165 0.165 0.000   0 0.165
GPTCY8 28/01/2016 Put 4.500 0.405 0.405 0.000   0 0.405
GPTDM8 28/01/2016 Call 4.600 0.130 0.130 0.000   0 0.130
GPTDN8 28/01/2016 Put 4.600 0.475 0.475 0.000   0 0.475
GPTCZ8 28/01/2016 Call 4.700 0.105 0.105 0.000   0 0.105
GPTD18 28/01/2016 Put 4.700 0.550 0.550 0.000   0 0.550
GPTDS8 28/01/2016 Call 4.800 0.085 0.085 0.100 300 300 0.085
GPTDT8 28/01/2016 Put 4.800 0.625 0.625 0.000   0 0.625
GPTD48 28/01/2016 Call 4.900 0.065 0.065 0.000   288 0.065
GPTD58 28/01/2016 Put 4.900 0.710 0.710 0.000   0 0.710
GPTDK8 28/01/2016 Call 5.000 0.055 0.055 0.000   0 0.055
GPTDL8 28/01/2016 Put 5.000 0.795 0.795 0.000   0 0.795
GPTD68 28/01/2016 Call 5.250 0.030 0.030 0.000   0 0.030
GPTD78 28/01/2016 Put 5.250 1.025 1.025 0.000   0 1.025
GPTCR8 28/01/2016 Call 5.500 0.015 0.015 0.000   0 0.015
GPTCS8 28/01/2016 Put 5.500 1.265 1.265 0.000   0 1.265
GPTDX8 28/01/2016 Call 5.750 0.009 0.009 0.000   0 0.009
GPTDY8 28/01/2016 Put 5.750 1.510 1.510 0.000   0 1.510
GPTE48 28/01/2016 Call 6.000 0.005 0.005 0.000   0 0.005
GPTE58 28/01/2016 Put 6.000 1.755 1.755 0.000   0 1.755
GPTFH8 25/02/2016 Call 0.010 4.245 4.245 0.000   0 4.245
GPTFK8 25/02/2016 Call 3.600 0.795 0.795 0.000   0 0.795
GPTFL8 25/02/2016 Put 3.600 0.095 0.095 0.000   0 0.095
GPTFI8 25/02/2016 Call 3.700 0.705 0.705 0.000   0 0.705
GPTFJ8 25/02/2016 Put 3.700 0.110 0.110 0.000   0 0.110
GPTFF8 25/02/2016 Call 3.800 0.620 0.620 0.000   0 0.620
GPTFG8 25/02/2016 Put 3.800 0.130 0.130 0.000   0 0.130
GPTEP8 25/02/2016 Call 3.900 0.540 0.540 0.000   0 0.540
GPTEQ8 25/02/2016 Put 3.900 0.155 0.155 0.000   0 0.155
GPTF28 25/02/2016 Call 4.000 0.465 0.465 0.000   0 0.465
GPTF38 25/02/2016 Put 4.000 0.185 0.185 0.000   0 0.185
GPTER8 25/02/2016 Call 4.100 0.395 0.395 0.000   0 0.395
GPTES8 25/02/2016 Put 4.100 0.220 0.220 0.000   0 0.220
GPTF88 25/02/2016 Call 4.200 0.330 0.330 0.000   0 0.330
GPTF98 25/02/2016 Put 4.200 0.260 0.260 0.000   0 0.260
GPTET8 25/02/2016 Call 4.300 0.275 0.275 0.000   0 0.275
GPTEU8 25/02/2016 Put 4.300 0.310 0.310 0.000   0 0.310
GPTF68 25/02/2016 Call 4.400 0.225 0.225 0.000   0 0.225
GPTF78 25/02/2016 Put 4.400 0.365 0.365 0.000   0 0.365
GPTEL8 25/02/2016 Call 4.500 0.185 0.185 0.000   0 0.185
GPTEM8 25/02/2016 Put 4.500 0.425 0.425 0.000   0 0.425
GPTF48 25/02/2016 Call 4.600 0.150 0.150 0.000   0 0.150
GPTF58 25/02/2016 Put 4.600 0.490 0.490 0.000   0 0.490
GPTEN8 25/02/2016 Call 4.700 0.120 0.120 0.000   0 0.120
GPTEO8 25/02/2016 Put 4.700 0.560 0.560 0.000   0 0.560
GPTEZ8 25/02/2016 Call 4.800 0.095 0.095 0.000   0 0.095
GPTF18 25/02/2016 Put 4.800 0.635 0.635 0.000   0 0.635
GPTEJ8 25/02/2016 Call 4.900 0.075 0.075 0.000   0 0.075
GPTEK8 25/02/2016 Put 4.900 0.720 0.720 0.000   0 0.720
GPTEX8 25/02/2016 Call 5.000 0.060 0.060 0.000   247 0.060
GPTEY8 25/02/2016 Put 5.000 0.805 0.805 0.000   0 0.805
GPTEH8 25/02/2016 Call 5.250 0.030 0.030 0.000   0 0.030
GPTEI8 25/02/2016 Put 5.250 1.030 1.030 0.000   0 1.030
GPTEV8 25/02/2016 Call 5.500 0.015 0.015 0.000   0 0.015
GPTEW8 25/02/2016 Put 5.500 1.265 1.265 0.000   0 1.265
GPTXA7 23/03/2016 Call 0.010 4.250 4.250 0.000   0 4.250
GPTLB7 23/03/2016 Call 3.000 1.345 1.345 0.000   0 1.345
GPTLC7 23/03/2016 Put 3.000 0.025 0.025 0.000   0 0.025
GPTL57 23/03/2016 Call 3.200 1.155 1.155 0.000   0 1.155
GPTL67 23/03/2016 Put 3.200 0.040 0.040 0.000   0 0.040
GPTL37 23/03/2016 Call 3.400 0.970 0.970 0.000   0 0.970
GPTL47 23/03/2016 Put 3.400 0.070 0.070 0.000   0 0.070
GPTLH7 23/03/2016 Call 3.600 0.795 0.795 0.000   0 0.795
GPTLI7 23/03/2016 Put 3.600 0.100 0.100 0.000   0 0.100
GPTYN7 23/03/2016 Call 3.700 0.710 0.710 0.000   0 0.710
GPTYO7 23/03/2016 Put 3.700 0.120 0.120 0.000   0 0.120
GPTLJ7 23/03/2016 Call 3.800 0.630 0.630 0.000   0 0.630
GPTLK7 23/03/2016 Put 3.800 0.145 0.145 0.000   117 0.145
GPTWP7 23/03/2016 Call 3.900 0.550 0.550 0.000   0 0.550
GPTWQ7 23/03/2016 Put 3.900 0.170 0.170 0.000   0 0.170
GPTL97 23/03/2016 Call 4.000 0.480 0.480 0.000   0 0.480
GPTLA7 23/03/2016 Put 4.000 0.200 0.200 0.000   0 0.200
GPTWF7 23/03/2016 Call 4.100 0.410 0.410 0.000   0 0.410
GPTWG7 23/03/2016 Put 4.100 0.240 0.240 0.000   0 0.240
GPTLD7 23/03/2016 Call 4.200 0.350 0.350 0.000   0 0.350
GPTLE7 23/03/2016 Put 4.200 0.280 0.280 0.000   0 0.280
GPTWH7 23/03/2016 Call 4.300 0.295 0.295 0.000   0 0.295
GPTWI7 23/03/2016 Put 4.300 0.330 0.330 0.000   0 0.330
GPTLF7 23/03/2016 Call 4.400 0.245 0.245 0.000   44 0.245
GPTLG7 23/03/2016 Put 4.400 0.380 0.380 0.000   0 0.380
GPTWJ7 23/03/2016 Call 4.500 0.200 0.200 0.000   0 0.200
GPTWK7 23/03/2016 Put 4.500 0.440 0.440 0.000   0 0.440
GPTL77 23/03/2016 Call 4.600 0.165 0.165 0.000   0 0.165
GPTL87 23/03/2016 Put 4.600 0.510 0.510 0.000   0 0.510
GPTWL7 23/03/2016 Call 4.700 0.135 0.135 0.000   0 0.135
GPTWM7 23/03/2016 Put 4.700 0.580 0.580 0.000   0 0.580
GPTLO7 23/03/2016 Call 4.800 0.110 0.110 0.000   0 0.110
GPTLP7 23/03/2016 Put 4.800 0.655 0.655 0.000   0 0.655
GPTWN7 23/03/2016 Call 4.900 0.085 0.085 0.000   0 0.085
GPTWO7 23/03/2016 Put 4.900 0.735 0.735 0.000   0 0.735
GPTMV7 23/03/2016 Call 5.000 0.070 0.070 0.000   0 0.070
GPTMW7 23/03/2016 Put 5.000 0.815 0.815 0.000   0 0.815
GPTWB7 23/03/2016 Call 5.250 0.040 0.040 0.000   0 0.040
GPTWC7 23/03/2016 Put 5.250 1.035 1.035 0.000   0 1.035
GPTQB7 23/03/2016 Call 5.500 0.020 0.020 0.000   0 0.020
GPTQC7 23/03/2016 Put 5.500 1.270 1.270 0.000   0 1.270
GPTWD7 23/03/2016 Call 5.750 0.010 0.010 0.000   0 0.010
GPTWE7 23/03/2016 Put 5.750 1.510 1.510 0.000   0 1.510
GPTSB7 23/03/2016 Call 6.000 0.005 0.005 0.000   0 0.005
GPTSC7 23/03/2016 Put 6.000 1.755 1.755 0.000   0 1.755
GPTUA7 23/03/2016 Call 6.500 0.001 0.001 0.000   0 0.001
GPTUB7 23/03/2016 Put 6.500 2.250 2.250 0.000   0 2.250
GPTCK8 23/06/2016 Call 0.010 4.270 4.270 0.000   0 4.270
GPTSF7 23/06/2016 Call 3.400 0.985 0.985 0.000   0 0.985
GPTSG7 23/06/2016 Put 3.400 0.115 0.115 0.000   0 0.115
GPTYW7 23/06/2016 Call 3.500 0.895 0.895 0.000   0 0.895
GPTYV7 23/06/2016 Put 3.500 0.120 0.120 0.000   0 0.120
GPTQT7 23/06/2016 Call 3.600 0.815 0.815 0.000   0 0.815
GPTQU7 23/06/2016 Put 3.600 0.140 0.140 0.000   600 0.140
GPTYX7 23/06/2016 Call 3.700 0.730 0.730 0.000   0 0.730
GPTYZ7 23/06/2016 Put 3.700 0.170 0.170 0.000   0 0.170
GPTR67 23/06/2016 Call 3.800 0.655 0.655 0.000   0 0.655
GPTR77 23/06/2016 Put 3.800 0.205 0.205 0.000   0 0.205
GPTBO8 23/06/2016 Call 3.900 0.580 0.580 0.000   0 0.580
GPTBP8 23/06/2016 Put 3.900 0.240 0.240 0.000   0 0.240
GPTQZ7 23/06/2016 Call 4.000 0.515 0.515 0.000   0 0.515
GPTR17 23/06/2016 Put 4.000 0.280 0.280 0.000   0 0.280
GPTBU8 23/06/2016 Call 4.100 0.450 0.450 0.000   0 0.450
GPTBV8 23/06/2016 Put 4.100 0.320 0.320 0.000   0 0.320
GPTQV7 23/06/2016 Call 4.200 0.390 0.390 0.000   0 0.390
GPTQW7 23/06/2016 Put 4.200 0.365 0.365 0.000   0 0.365
GPTBL8 23/06/2016 Call 4.300 0.340 0.340 0.000   0 0.340
GPTBM8 23/06/2016 Put 4.300 0.415 0.415 0.000   0 0.415
GPTR87 23/06/2016 Call 4.400 0.290 0.290 0.000   0 0.290
GPTR97 23/06/2016 Put 4.400 0.470 0.470 0.000   0 0.470
GPTBJ8 23/06/2016 Call 4.500 0.245 0.245 0.000   0 0.245
GPTBK8 23/06/2016 Put 4.500 0.525 0.525 0.000   0 0.525
GPTQX7 23/06/2016 Call 4.600 0.210 0.210 0.000   0 0.210
GPTQY7 23/06/2016 Put 4.600 0.585 0.585 0.000   0 0.585
GPTBS8 23/06/2016 Call 4.700 0.175 0.175 0.000   0 0.175
GPTBT8 23/06/2016 Put 4.700 0.655 0.655 0.000   2,100 0.655
GPTR47 23/06/2016 Call 4.800 0.145 0.145 0.000   1,000 0.145
GPTR57 23/06/2016 Put 4.800 0.730 0.730 0.000   0 0.730
GPTBQ8 23/06/2016 Call 4.900 0.120 0.120 0.000   0 0.120
GPTBR8 23/06/2016 Put 4.900 0.810 0.810 0.000   0 0.810
GPTR27 23/06/2016 Call 5.000 0.100 0.100 0.000   0 0.100
GPTR37 23/06/2016 Put 5.000 0.895 0.895 0.000   0 0.895
GPTBH8 23/06/2016 Call 5.250 0.065 0.065 0.000   0 0.065
GPTBI8 23/06/2016 Put 5.250 1.110 1.110 0.000   0 1.110
GPTQR7 23/06/2016 Call 5.500 0.040 0.040 0.000   0 0.040
GPTQS7 23/06/2016 Put 5.500 1.335 1.335 0.000   0 1.335
GPTCN8 23/06/2016 Call 5.750 0.025 0.025 0.000   0 0.025
GPTCO8 23/06/2016 Put 5.750 1.570 1.570 0.000   0 1.570
GPTSD7 23/06/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTSE7 23/06/2016 Put 6.000 1.805 1.805 0.000   0 1.805
GPTUC7 23/06/2016 Call 6.500 0.005 0.005 0.000   0 0.005
GPTUD7 23/06/2016 Put 6.500 2.290 2.290 0.000   0 2.290
GPTBF8 29/09/2016 Call 3.400 1.000 1.000 0.000   0 1.000
GPTBG8 29/09/2016 Put 3.400 0.150 0.150 0.000   0 0.150
GPTYF7 29/09/2016 Call 3.600 0.835 0.835 0.000   0 0.835
GPTYG7 29/09/2016 Put 3.600 0.200 0.200 0.000   0 0.200
GPTX47 29/09/2016 Call 3.800 0.685 0.685 0.000   0 0.685
GPTX57 29/09/2016 Put 3.800 0.260 0.260 0.000   0 0.260
GPTWT7 29/09/2016 Call 4.000 0.550 0.550 0.000   0 0.550
GPTWU7 29/09/2016 Put 4.000 0.330 0.330 0.000   0 0.330
GPTX27 29/09/2016 Call 4.200 0.435 0.435 0.000   0 0.435
GPTX37 29/09/2016 Put 4.200 0.420 0.420 0.000   0 0.420
GPTWZ7 29/09/2016 Call 4.400 0.340 0.340 0.000   0 0.340
GPTX17 29/09/2016 Put 4.400 0.525 0.525 0.000   0 0.525
GPTWX7 29/09/2016 Call 4.600 0.255 0.255 0.000   0 0.255
GPTWY7 29/09/2016 Put 4.600 0.645 0.645 0.000   0 0.645
GPTWV7 29/09/2016 Call 4.800 0.190 0.190 0.000   0 0.190
GPTWW7 29/09/2016 Put 4.800 0.780 0.780 0.000   0 0.780
GPTWR7 29/09/2016 Call 5.000 0.140 0.140 0.000   0 0.140
GPTWS7 29/09/2016 Put 5.000 0.930 0.930 0.000   0 0.930
GPTX67 29/09/2016 Call 5.500 0.060 0.060 0.000   0 0.060
GPTX77 29/09/2016 Put 5.500 1.350 1.350 0.000   0 1.350
GPTX87 29/09/2016 Call 6.000 0.025 0.025 0.000   0 0.025
GPTX97 29/09/2016 Put 6.000 1.815 1.815 0.000   0 1.815
GPTXB7 29/09/2016 Call 6.500 0.010 0.010 0.000   0 0.010
GPTXC7 29/09/2016 Put 6.500 2.305 2.305 0.000   0 2.305
GPTCL8 22/12/2016 Call 3.400 1.005 1.005 0.000   0 1.005
GPTCM8 22/12/2016 Put 3.400 0.195 0.195 0.000   0 0.195
GPTC98 22/12/2016 Call 3.600 0.840 0.840 0.000   0 0.840
GPTCF8 22/12/2016 Put 3.600 0.250 0.250 0.000   0 0.250
GPTCG8 22/12/2016 Call 3.800 0.695 0.695 0.000   0 0.695
GPTCH8 22/12/2016 Put 3.800 0.320 0.320 0.000   0 0.320
GPTCI8 22/12/2016 Call 4.000 0.570 0.570 0.000   0 0.570
GPTCJ8 22/12/2016 Put 4.000 0.400 0.400 0.000   0 0.400
GPTC78 22/12/2016 Call 4.200 0.460 0.460 0.000   0 0.460
GPTC88 22/12/2016 Put 4.200 0.495 0.495 0.000   0 0.495
GPTC38 22/12/2016 Call 4.400 0.365 0.365 0.000   0 0.365
GPTC48 22/12/2016 Put 4.400 0.600 0.600 0.000   0 0.600
GPTC58 22/12/2016 Call 4.600 0.285 0.285 0.000   0 0.285
GPTC68 22/12/2016 Put 4.600 0.725 0.725 0.000   0 0.725
GPTC18 22/12/2016 Call 4.800 0.220 0.220 0.000   0 0.220
GPTC28 22/12/2016 Put 4.800 0.860 0.860 0.000   0 0.860
GPTBY8 22/12/2016 Call 5.000 0.170 0.170 0.000   0 0.170
GPTBZ8 22/12/2016 Put 5.000 1.010 1.010 0.000   0 1.010
GPTBW8 22/12/2016 Call 5.500 0.085 0.085 0.000   0 0.085
GPTBX8 22/12/2016 Put 5.500 1.420 1.420 0.000   0 1.420
GPTCP8 22/12/2016 Call 6.000 0.040 0.040 0.000   0 0.040
GPTCQ8 22/12/2016 Put 6.000 1.865 1.865 0.000   0 1.865
GPTE68 22/12/2016 Call 6.500 0.020 0.020 0.000   0 0.020
GPTE78 22/12/2016 Put 6.500 2.330 2.330 0.000   0 2.330

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.