Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
GPT 5.030 Up 0.050 4.970 5.040 4.960 5.030 4.930 5,106,017 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTKN8 26/05/2016 Call 0.010 5.025 5.025 0.000   0 5.025
GPTKQ8 26/05/2016 Call 3.800 1.240 1.240 0.000   0 1.240
GPTKR8 26/05/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTKO8 26/05/2016 Call 3.900 1.140 1.140 0.000   0 1.140
GPTKP8 26/05/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTKD8 26/05/2016 Call 4.000 1.045 1.045 0.000   0 1.045
GPTKE8 26/05/2016 Put 4.000 0.000 0.000 0.000   0 0.000
GPTJS8 26/05/2016 Call 4.100 0.945 0.945 0.000   0 0.945
GPTJT8 26/05/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTKH8 26/05/2016 Call 4.200 0.845 0.845 0.000   0 0.845
GPTKI8 26/05/2016 Put 4.200 0.000 0.000 0.000   0 0.000
GPTJU8 26/05/2016 Call 4.300 0.750 0.750 0.000   0 0.750
GPTJV8 26/05/2016 Put 4.300 0.000 0.000 0.000   0 0.000
GPTKJ8 26/05/2016 Call 4.400 0.650 0.650 0.000   0 0.650
GPTKK8 26/05/2016 Put 4.400 0.001 0.001 0.000   0 0.001
GPTK18 26/05/2016 Call 4.500 0.555 0.555 0.000   0 0.555
GPTK28 26/05/2016 Put 4.500 0.003 0.003 0.000   300 0.003
GPTKF8 26/05/2016 Call 4.600 0.460 0.460 0.000   0 0.460
GPTKG8 26/05/2016 Put 4.600 0.007 0.007 0.000   0 0.007
GPTK38 26/05/2016 Call 4.700 0.370 0.370 0.000   0 0.370
GPTK48 26/05/2016 Put 4.700 0.015 0.015 0.000   10 0.015
GPTK78 26/05/2016 Call 4.800 0.285 0.285 0.000   350 0.285
GPTK88 26/05/2016 Put 4.800 0.035 0.035 0.000   180 0.035
GPTJW8 26/05/2016 Call 4.900 0.205 0.205 0.000   1,638 0.205
GPTJX8 26/05/2016 Put 4.900 0.060 0.060 0.000   1,550 0.060
GPTK98 26/05/2016 Call 5.000 0.140 0.140 0.000   2,909 0.140
GPTKA8 26/05/2016 Put 5.000 0.105 0.105 0.000   758 0.105
GPTKL8 26/05/2016 Call 5.250 0.035 0.035 0.000   500 0.035
GPTKM8 26/05/2016 Put 5.250 0.270 0.270 0.000   1,000 0.270
GPTJY8 26/05/2016 Call 5.500 0.005 0.005 0.000   0 0.005
GPTJZ8 26/05/2016 Put 5.500 0.490 0.490 0.000   0 0.490
GPTK58 26/05/2016 Call 5.750 0.000 0.000 0.000   0 0.000
GPTK68 26/05/2016 Put 5.750 0.730 0.730 0.000   0 0.730
GPTKB8 26/05/2016 Call 6.000 0.000 0.000 0.000   0 0.000
GPTKC8 26/05/2016 Put 6.000 0.980 0.980 0.000   0 0.980
GPTKS8 26/05/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTKT8 26/05/2016 Put 6.250 1.230 1.230 0.000   0 1.230
GPTM28 26/05/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTM38 26/05/2016 Put 6.500 1.480 1.480 0.000   0 1.480
GPTNO8 26/05/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNP8 26/05/2016 Put 6.750 1.730 1.730 0.000   0 1.730
GPTCK8 23/06/2016 Call 0.010 5.020 5.020 0.000   0 5.020
GPTSF7 23/06/2016 Call 3.400 1.645 1.645 0.000   0 1.645
GPTSG7 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYW7 23/06/2016 Call 3.500 1.550 1.550 0.000   0 1.550
GPTYV7 23/06/2016 Put 3.500 0.000 0.000 0.000   0 0.000
GPTQT7 23/06/2016 Call 3.600 1.450 1.450 0.000   0 1.450
GPTQU7 23/06/2016 Put 3.600 0.000 0.000 0.000   533 0.000
GPTYX7 23/06/2016 Call 3.700 1.350 1.350 0.000   0 1.350
GPTYZ7 23/06/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTR67 23/06/2016 Call 3.800 1.255 1.255 0.000   0 1.255
GPTR77 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTBO8 23/06/2016 Call 3.900 1.155 1.155 0.000   0 1.155
GPTBP8 23/06/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTQZ7 23/06/2016 Call 4.000 1.060 1.060 0.000   0 1.060
GPTR17 23/06/2016 Put 4.000 0.000 0.000 0.000   0 0.000
GPTBU8 23/06/2016 Call 4.100 0.965 0.965 0.000   0 0.965
GPTBV8 23/06/2016 Put 4.100 0.001 0.001 0.000   0 0.001
GPTQV7 23/06/2016 Call 4.200 0.865 0.865 0.000   0 0.865
GPTQW7 23/06/2016 Put 4.200 0.002 0.002 0.000   0 0.002
GPTBL8 23/06/2016 Call 4.300 0.770 0.770 0.000   0 0.770
GPTBM8 23/06/2016 Put 4.300 0.004 0.004 0.000   0 0.004
GPTR87 23/06/2016 Call 4.400 0.675 0.675 0.000   0 0.675
GPTR97 23/06/2016 Put 4.400 0.008 0.008 0.000   537 0.008
GPTBJ8 23/06/2016 Call 4.500 0.580 0.580 0.000   0 0.580
GPTBK8 23/06/2016 Put 4.500 0.015 0.015 0.000   0 0.015
GPTQX7 23/06/2016 Call 4.600 0.485 0.485 0.000   0 0.485
GPTQY7 23/06/2016 Put 4.600 0.025 0.025 0.000   0 0.025
GPTBS8 23/06/2016 Call 4.700 0.400 0.400 0.000   115 0.400
GPTBT8 23/06/2016 Put 4.700 0.040 0.040 0.000   1,350 0.040
GPTR47 23/06/2016 Call 4.800 0.315 0.315 0.000   900 0.315
GPTR57 23/06/2016 Put 4.800 0.065 0.065 0.000   500 0.065
GPTBQ8 23/06/2016 Call 4.900 0.245 0.245 0.000   2,370 0.245
GPTBR8 23/06/2016 Put 4.900 0.100 0.100 0.000   40 0.100
GPTR27 23/06/2016 Call 5.000 0.180 0.180 0.000   593 0.180
GPTR37 23/06/2016 Put 5.000 0.145 0.145 0.000   0 0.145
GPTBH8 23/06/2016 Call 5.250 0.070 0.070 0.000   5,001 0.070
GPTBI8 23/06/2016 Put 5.250 0.300 0.300 0.000   0 0.300
GPTRL8 23/06/2016 Call 5.260 0.065 0.065 0.000   0 0.065
GPTRK8 23/06/2016 Put 5.260 0.305 0.305 0.000   0 0.305
GPTQR7 23/06/2016 Call 5.500 0.020 0.020 0.000   300 0.020
GPTQS7 23/06/2016 Put 5.500 0.505 0.505 0.000   0 0.505
GPTCN8 23/06/2016 Call 5.750 0.005 0.005 0.000   0 0.005
GPTCO8 23/06/2016 Put 5.750 0.735 0.735 0.000   0 0.735
GPTSD7 23/06/2016 Call 6.000 0.001 0.001 0.000   0 0.001
GPTSE7 23/06/2016 Put 6.000 0.980 0.980 0.000   0 0.980
GPTIK8 23/06/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTIL8 23/06/2016 Put 6.250 1.230 1.230 0.000   0 1.230
GPTUC7 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUD7 23/06/2016 Put 6.500 1.480 1.480 0.000   0 1.480
GPTNQ8 23/06/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNR8 23/06/2016 Put 6.750 1.725 1.725 0.000   0 1.725
GPTN38 28/07/2016 Call 0.010 4.925 4.925 0.000   0 4.925
GPTNY8 28/07/2016 Call 4.100 0.950 0.950 0.000   0 0.950
GPTNZ8 28/07/2016 Put 4.100 0.010 0.010 0.000   0 0.010
GPTMC8 28/07/2016 Call 4.200 0.850 0.850 0.000   0 0.850
GPTMD8 28/07/2016 Put 4.200 0.020 0.020 0.000   0 0.020
GPTMW8 28/07/2016 Call 4.300 0.755 0.755 0.000   0 0.755
GPTMX8 28/07/2016 Put 4.300 0.030 0.030 0.000   0 0.030
GPTM88 28/07/2016 Call 4.400 0.660 0.660 0.000   0 0.660
GPTM98 28/07/2016 Put 4.400 0.040 0.040 0.000   0 0.040
GPTMS8 28/07/2016 Call 4.500 0.570 0.570 0.000   0 0.570
GPTMT8 28/07/2016 Put 4.500 0.060 0.060 0.000   50 0.060
GPTMA8 28/07/2016 Call 4.600 0.480 0.480 0.000   0 0.480
GPTMB8 28/07/2016 Put 4.600 0.080 0.080 0.000   0 0.080
GPTMU8 28/07/2016 Call 4.700 0.395 0.395 0.000   0 0.395
GPTMV8 28/07/2016 Put 4.700 0.110 0.110 0.000   0 0.110
GPTMG8 28/07/2016 Call 4.800 0.315 0.315 0.000   0 0.315
GPTMH8 28/07/2016 Put 4.800 0.145 0.145 0.000   0 0.145
GPTMQ8 28/07/2016 Call 4.900 0.245 0.245 0.000   0 0.245
GPTMR8 28/07/2016 Put 4.900 0.185 0.185 0.000   0 0.185
GPTME8 28/07/2016 Call 5.000 0.185 0.185 0.000   2,250 0.185
GPTMF8 28/07/2016 Put 5.000 0.235 0.235 0.000   0 0.235
GPTMM8 28/07/2016 Call 5.250 0.085 0.085 0.000   0 0.085
GPTMN8 28/07/2016 Put 5.250 0.400 0.400 0.000   300 0.400
GPTN18 28/07/2016 Call 5.500 0.030 0.030 0.000   0 0.030
GPTN28 28/07/2016 Put 5.500 0.600 0.600 0.000   0 0.600
GPTMK8 28/07/2016 Call 5.750 0.010 0.010 0.000   0 0.010
GPTML8 28/07/2016 Put 5.750 0.830 0.830 0.000   0 0.830
GPTMI8 28/07/2016 Call 6.000 0.003 0.003 0.000   0 0.003
GPTMJ8 28/07/2016 Put 6.000 1.075 1.075 0.000   0 1.075
GPTMO8 28/07/2016 Call 6.250 0.001 0.001 0.000   0 0.001
GPTMP8 28/07/2016 Put 6.250 1.320 1.320 0.000   0 1.320
GPTMY8 28/07/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTMZ8 28/07/2016 Put 6.500 1.570 1.570 0.000   0 1.570
GPTNS8 28/07/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNT8 28/07/2016 Put 6.750 1.815 1.815 0.000   0 1.815
GPTQ68 25/08/2016 Call 0.010 4.935 4.935 0.000   0 4.935
GPTQ98 25/08/2016 Call 4.100 0.950 0.950 0.000   0 0.950
GPTQA8 25/08/2016 Put 4.100 0.025 0.025 0.000   0 0.025
GPTQ78 25/08/2016 Call 4.200 0.850 0.850 0.000   0 0.850
GPTQ88 25/08/2016 Put 4.200 0.035 0.035 0.000   0 0.035
GPTPV8 25/08/2016 Call 4.300 0.755 0.755 0.000   0 0.755
GPTPW8 25/08/2016 Put 4.300 0.045 0.045 0.000   0 0.045
GPTP38 25/08/2016 Call 4.400 0.660 0.660 0.000   0 0.660
GPTP48 25/08/2016 Put 4.400 0.065 0.065 0.000   0 0.065
GPTPX8 25/08/2016 Call 4.500 0.575 0.575 0.000   0 0.575
GPTPY8 25/08/2016 Put 4.500 0.080 0.080 0.000   0 0.080
GPTP18 25/08/2016 Call 4.600 0.490 0.490 0.000   0 0.490
GPTP28 25/08/2016 Put 4.600 0.105 0.105 0.000   0 0.105
GPTPZ8 25/08/2016 Call 4.700 0.410 0.410 0.000   0 0.410
GPTQ18 25/08/2016 Put 4.700 0.135 0.135 0.000   0 0.135
GPTPL8 25/08/2016 Call 4.800 0.340 0.340 0.000   0 0.340
GPTPM8 25/08/2016 Put 4.800 0.170 0.170 0.000   300 0.170
GPTQ48 25/08/2016 Call 4.900 0.275 0.275 0.000   245 0.275
GPTQ58 25/08/2016 Put 4.900 0.215 0.215 0.000   0 0.215
GPTP98 25/08/2016 Call 5.000 0.215 0.215 0.000   0 0.215
GPTPK8 25/08/2016 Put 5.000 0.265 0.265 0.000   0 0.265
GPTPR8 25/08/2016 Call 5.250 0.110 0.110 0.000   0 0.110
GPTPS8 25/08/2016 Put 5.250 0.420 0.420 0.000   0 0.420
GPTQ28 25/08/2016 Call 5.500 0.055 0.055 0.000   0 0.055
GPTQ38 25/08/2016 Put 5.500 0.610 0.610 0.000   0 0.610
GPTPP8 25/08/2016 Call 5.750 0.025 0.025 0.000   0 0.025
GPTPQ8 25/08/2016 Put 5.750 0.835 0.835 0.000   0 0.835
GPTP78 25/08/2016 Call 6.000 0.010 0.010 0.000   0 0.010
GPTP88 25/08/2016 Put 6.000 1.075 1.075 0.000   0 1.075
GPTPT8 25/08/2016 Call 6.250 0.004 0.004 0.000   0 0.004
GPTPU8 25/08/2016 Put 6.250 1.320 1.320 0.000   0 1.320
GPTPN8 25/08/2016 Call 6.500 0.001 0.001 0.000   0 0.001
GPTPO8 25/08/2016 Put 6.500 1.570 1.570 0.000   0 1.570
GPTP58 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTP68 25/08/2016 Put 6.750 1.815 1.815 0.000   0 1.815
GPTGV8 29/09/2016 Call 0.010 4.950 4.950 0.000   0 4.950
GPTBF8 29/09/2016 Call 3.400 1.645 1.645 0.000   0 1.645
GPTBG8 29/09/2016 Put 3.400 0.002 0.002 0.000   0 0.002
GPTYF7 29/09/2016 Call 3.600 1.445 1.445 0.000   0 1.445
GPTYG7 29/09/2016 Put 3.600 0.005 0.005 0.000   0 0.005
GPTI18 29/09/2016 Call 3.700 1.345 1.345 0.000   0 1.345
GPTI28 29/09/2016 Put 3.700 0.008 0.008 0.000   0 0.008
GPTX47 29/09/2016 Call 3.800 1.245 1.245 0.000   0 1.245
GPTX57 29/09/2016 Put 3.800 0.010 0.010 0.000   0 0.010
GPTFS8 29/09/2016 Call 3.900 1.150 1.150 0.000   0 1.150
GPTFT8 29/09/2016 Put 3.900 0.020 0.020 0.000   0 0.020
GPTWT7 29/09/2016 Call 4.000 1.050 1.050 0.000   0 1.050
GPTWU7 29/09/2016 Put 4.000 0.025 0.025 0.000   0 0.025
GPTFO8 29/09/2016 Call 4.100 0.955 0.955 0.000   0 0.955
GPTFP8 29/09/2016 Put 4.100 0.035 0.035 0.000   0 0.035
GPTX27 29/09/2016 Call 4.200 0.860 0.860 0.000   0 0.860
GPTX37 29/09/2016 Put 4.200 0.050 0.050 0.000   0 0.050
GPTFQ8 29/09/2016 Call 4.300 0.765 0.765 0.000   0 0.765
GPTFR8 29/09/2016 Put 4.300 0.065 0.065 0.000   0 0.065
GPTWZ7 29/09/2016 Call 4.400 0.675 0.675 0.000   0 0.675
GPTX17 29/09/2016 Put 4.400 0.080 0.080 0.000   300 0.080
GPTFU8 29/09/2016 Call 4.500 0.585 0.585 0.000   0 0.585
GPTFV8 29/09/2016 Put 4.500 0.100 0.100 0.000   88 0.100
GPTWX7 29/09/2016 Call 4.600 0.505 0.505 0.000   0 0.505
GPTWY7 29/09/2016 Put 4.600 0.125 0.125 0.000   0 0.125
GPTFY8 29/09/2016 Call 4.700 0.430 0.430 0.000   0 0.430
GPTFZ8 29/09/2016 Put 4.700 0.155 0.155 0.000   48 0.155
GPTWV7 29/09/2016 Call 4.800 0.360 0.360 0.000   500 0.360
GPTWW7 29/09/2016 Put 4.800 0.190 0.190 0.000   1,300 0.190
GPTFW8 29/09/2016 Call 4.900 0.300 0.300 0.000   0 0.300
GPTFX8 29/09/2016 Put 4.900 0.235 0.235 0.000   0 0.235
GPTWR7 29/09/2016 Call 5.000 0.245 0.245 0.000   0 0.245
GPTWS7 29/09/2016 Put 5.000 0.285 0.285 0.000   0 0.285
GPTG18 29/09/2016 Call 5.250 0.140 0.140 0.000   810 0.140
GPTG28 29/09/2016 Put 5.250 0.435 0.435 0.000   0 0.435
GPTX67 29/09/2016 Call 5.500 0.075 0.075 0.000   1,100 0.075
GPTX77 29/09/2016 Put 5.500 0.625 0.625 0.000   0 0.625
GPTGY8 29/09/2016 Call 5.750 0.040 0.040 0.000   0 0.040
GPTGZ8 29/09/2016 Put 5.750 0.840 0.840 0.000   0 0.840
GPTX87 29/09/2016 Call 6.000 0.020 0.020 0.000   0 0.020
GPTX97 29/09/2016 Put 6.000 1.075 1.075 0.000   0 1.075
GPTIM8 29/09/2016 Call 6.250 0.009 0.009 0.000   0 0.009
GPTIN8 29/09/2016 Put 6.250 1.320 1.320 0.000   0 1.320
GPTXB7 29/09/2016 Call 6.500 0.004 0.004 0.000   0 0.004
GPTXC7 29/09/2016 Put 6.500 1.570 1.570 0.000   0 1.570
GPTNU8 29/09/2016 Call 6.750 0.002 0.002 0.000   0 0.002
GPTNV8 29/09/2016 Put 6.750 1.815 1.815 0.000   0 1.815
GPTSH8 27/10/2016 Call 0.010 4.960 4.960 0.000   0 4.960
GPTS18 27/10/2016 Call 4.300 0.760 0.760 0.000   0 0.760
GPTS28 27/10/2016 Put 4.300 0.075 0.075 0.000   0 0.075
GPTS78 27/10/2016 Call 4.400 0.675 0.675 0.000   0 0.675
GPTS88 27/10/2016 Put 4.400 0.095 0.095 0.000   0 0.095
GPTRU8 27/10/2016 Call 4.500 0.590 0.590 0.000   0 0.590
GPTRV8 27/10/2016 Put 4.500 0.120 0.120 0.000   0 0.120
GPTSB8 27/10/2016 Call 4.600 0.515 0.515 0.000   0 0.515
GPTSC8 27/10/2016 Put 4.600 0.145 0.145 0.000   0 0.145
GPTRS8 27/10/2016 Call 4.700 0.445 0.445 0.000   0 0.445
GPTRT8 27/10/2016 Put 4.700 0.180 0.180 0.000   0 0.180
GPTSD8 27/10/2016 Call 4.800 0.380 0.380 0.000   0 0.380
GPTSE8 27/10/2016 Put 4.800 0.220 0.220 0.000   0 0.220
GPTRQ8 27/10/2016 Call 4.900 0.320 0.320 0.000   0 0.320
GPTRR8 27/10/2016 Put 4.900 0.265 0.265 0.000   0 0.265
GPTS98 27/10/2016 Call 5.000 0.270 0.270 0.000   0 0.270
GPTSA8 27/10/2016 Put 5.000 0.315 0.315 0.000   0 0.315
GPTS58 27/10/2016 Call 5.250 0.170 0.170 0.000   0 0.170
GPTS68 27/10/2016 Put 5.250 0.470 0.470 0.000   0 0.470
GPTRM8 27/10/2016 Call 5.500 0.100 0.100 0.000   0 0.100
GPTRN8 27/10/2016 Put 5.500 0.655 0.655 0.000   0 0.655
GPTRY8 27/10/2016 Call 5.750 0.060 0.060 0.000   0 0.060
GPTRZ8 27/10/2016 Put 5.750 0.865 0.865 0.000   0 0.865
GPTSF8 27/10/2016 Call 6.000 0.030 0.030 0.000   0 0.030
GPTSG8 27/10/2016 Put 6.000 1.095 1.095 0.000   0 1.095
GPTS38 27/10/2016 Call 6.250 0.020 0.020 0.000   0 0.020
GPTS48 27/10/2016 Put 6.250 1.330 1.330 0.000   0 1.330
GPTRO8 27/10/2016 Call 6.500 0.009 0.009 0.000   0 0.009
GPTRP8 27/10/2016 Put 6.500 1.575 1.575 0.000   0 1.575
GPTRW8 27/10/2016 Call 6.750 0.004 0.004 0.000   0 0.004
GPTRX8 27/10/2016 Put 6.750 1.815 1.815 0.000   0 1.815
GPTLT8 22/12/2016 Call 0.010 4.980 4.980 0.000   0 4.980
GPTCL8 22/12/2016 Call 3.400 1.645 1.645 0.000   0 1.645
GPTCM8 22/12/2016 Put 3.400 0.008 0.008 0.000   0 0.008
GPTC98 22/12/2016 Call 3.600 1.445 1.445 0.000   0 1.445
GPTCF8 22/12/2016 Put 3.600 0.020 0.020 0.000   0 0.020
GPTCG8 22/12/2016 Call 3.800 1.250 1.250 0.000   0 1.250
GPTCH8 22/12/2016 Put 3.800 0.035 0.035 0.000   0 0.035
GPTM68 22/12/2016 Call 3.900 1.155 1.155 0.000   0 1.155
GPTM78 22/12/2016 Put 3.900 0.045 0.045 0.000   0 0.045
GPTCI8 22/12/2016 Call 4.000 1.060 1.060 0.000   0 1.060
GPTCJ8 22/12/2016 Put 4.000 0.055 0.055 0.000   30 0.055
GPTL78 22/12/2016 Call 4.100 0.970 0.970 0.000   0 0.970
GPTL88 22/12/2016 Put 4.100 0.070 0.070 0.000   0 0.070
GPTC78 22/12/2016 Call 4.200 0.880 0.880 0.000   0 0.880
GPTC88 22/12/2016 Put 4.200 0.085 0.085 0.000   0 0.085
GPTL58 22/12/2016 Call 4.300 0.790 0.790 0.000   0 0.790
GPTL68 22/12/2016 Put 4.300 0.105 0.105 0.000   0 0.105
GPTC38 22/12/2016 Call 4.400 0.710 0.710 0.000   0 0.710
GPTC48 22/12/2016 Put 4.400 0.125 0.125 0.000   0 0.125
GPTKY8 22/12/2016 Call 4.500 0.630 0.630 0.000   0 0.630
GPTKZ8 22/12/2016 Put 4.500 0.150 0.150 0.000   0 0.150
GPTC58 22/12/2016 Call 4.600 0.555 0.555 0.000   90 0.555
GPTC68 22/12/2016 Put 4.600 0.175 0.175 0.000   0 0.175
GPTL18 22/12/2016 Call 4.700 0.485 0.485 0.000   0 0.485
GPTL28 22/12/2016 Put 4.700 0.205 0.205 0.000   0 0.205
GPTC18 22/12/2016 Call 4.800 0.420 0.420 0.000   1,200 0.420
GPTC28 22/12/2016 Put 4.800 0.245 0.245 0.000   0 0.245
GPTL38 22/12/2016 Call 4.900 0.365 0.365 0.000   450 0.365
GPTL48 22/12/2016 Put 4.900 0.285 0.285 0.000   0 0.285
GPTBY8 22/12/2016 Call 5.000 0.310 0.310 0.000   100 0.310
GPTBZ8 22/12/2016 Put 5.000 0.335 0.335 0.000   0 0.335
GPTL98 22/12/2016 Call 5.250 0.205 0.205 0.000   600 0.205
GPTLA8 22/12/2016 Put 5.250 0.480 0.480 0.000   0 0.480
GPTBW8 22/12/2016 Call 5.500 0.130 0.130 0.000   0 0.130
GPTBX8 22/12/2016 Put 5.500 0.660 0.660 0.000   0 0.660
GPTKW8 22/12/2016 Call 5.750 0.075 0.075 0.000   0 0.075
GPTKX8 22/12/2016 Put 5.750 0.865 0.865 0.000   0 0.865
GPTCP8 22/12/2016 Call 6.000 0.045 0.045 0.000   0 0.045
GPTCQ8 22/12/2016 Put 6.000 1.090 1.090 0.000   0 1.090
GPTKU8 22/12/2016 Call 6.250 0.025 0.025 0.000   0 0.025
GPTKV8 22/12/2016 Put 6.250 1.325 1.325 0.000   0 1.325
GPTE68 22/12/2016 Call 6.500 0.015 0.015 0.000   0 0.015
GPTE78 22/12/2016 Put 6.500 1.570 1.570 0.000   0 1.570
GPTNW8 22/12/2016 Call 6.750 0.007 0.007 0.000   0 0.007
GPTNX8 22/12/2016 Put 6.750 1.815 1.815 0.000   0 1.815
GPTR88 30/03/2017 Call 0.010 4.880 4.880 0.000   0 4.880
GPTG58 30/03/2017 Call 3.600 1.445 1.445 0.000   0 1.445
GPTG68 30/03/2017 Put 3.600 0.045 0.045 0.000   0 0.045
GPTG38 30/03/2017 Call 3.800 1.245 1.245 0.000   0 1.245
GPTG48 30/03/2017 Put 3.800 0.070 0.070 0.000   0 0.070
GPTGT8 30/03/2017 Call 4.000 1.060 1.060 0.000   0 1.060
GPTGU8 30/03/2017 Put 4.000 0.100 0.100 0.000   0 0.100
GPTRG8 30/03/2017 Call 4.100 0.970 0.970 0.000   0 0.970
GPTRH8 30/03/2017 Put 4.100 0.120 0.120 0.000   0 0.120
GPTGR8 30/03/2017 Call 4.200 0.885 0.885 0.000   0 0.885
GPTGS8 30/03/2017 Put 4.200 0.140 0.140 0.000   0 0.140
GPTQD8 30/03/2017 Call 4.300 0.800 0.800 0.000   0 0.800
GPTQE8 30/03/2017 Put 4.300 0.165 0.165 0.000   0 0.165
GPTGP8 30/03/2017 Call 4.400 0.720 0.720 0.000   0 0.720
GPTGQ8 30/03/2017 Put 4.400 0.190 0.190 0.000   0 0.190
GPTQH8 30/03/2017 Call 4.500 0.645 0.645 0.000   0 0.645
GPTQI8 30/03/2017 Put 4.500 0.220 0.220 0.000   0 0.220
GPTGL8 30/03/2017 Call 4.600 0.570 0.570 0.000   180 0.570
GPTGM8 30/03/2017 Put 4.600 0.250 0.250 0.000   0 0.250
GPTQF8 30/03/2017 Call 4.700 0.505 0.505 0.000   0 0.505
GPTQG8 30/03/2017 Put 4.700 0.290 0.290 0.000   0 0.290
GPTG78 30/03/2017 Call 4.800 0.445 0.445 0.000   0 0.445
GPTG88 30/03/2017 Put 4.800 0.330 0.330 0.000   0 0.330
GPTQJ8 30/03/2017 Call 4.900 0.390 0.390 0.000   0 0.390
GPTQK8 30/03/2017 Put 4.900 0.380 0.380 0.000   0 0.380
GPTG98 30/03/2017 Call 5.000 0.340 0.340 0.000   600 0.340
GPTGK8 30/03/2017 Put 5.000 0.435 0.435 0.000   0 0.435
GPTQL8 30/03/2017 Call 5.250 0.235 0.235 0.000   0 0.235
GPTQM8 30/03/2017 Put 5.250 0.585 0.585 0.000   0 0.585
GPTGN8 30/03/2017 Call 5.500 0.160 0.160 0.000   0 0.160
GPTGO8 30/03/2017 Put 5.500 0.760 0.760 0.000   0 0.760
GPTQN8 30/03/2017 Call 5.750 0.105 0.105 0.000   0 0.105
GPTQO8 30/03/2017 Put 5.750 0.955 0.955 0.000   0 0.955
GPTGW8 30/03/2017 Call 6.000 0.070 0.070 0.000   0 0.070
GPTGX8 30/03/2017 Put 6.000 1.170 1.170 0.000   0 1.170
GPTQB8 30/03/2017 Call 6.250 0.050 0.050 0.000   0 0.050
GPTQC8 30/03/2017 Put 6.250 1.400 1.400 0.000   0 1.400
GPTI58 30/03/2017 Call 6.500 0.035 0.035 0.000   0 0.035
GPTI68 30/03/2017 Put 6.500 1.635 1.635 0.000   0 1.635
GPTR98 30/03/2017 Call 6.750 0.025 0.025 0.000   0 0.025
GPTRF8 30/03/2017 Put 6.750 1.875 1.875 0.000   0 1.875
GPTN48 30/03/2017 Call 7.000 0.020 0.020 0.000   0 0.020
GPTN58 30/03/2017 Put 7.000 2.120 2.120 0.000   0 2.120
GPTM48 29/06/2017 Call 3.800 1.245 1.245 0.000   0 1.245
GPTM58 29/06/2017 Put 3.800 0.050 0.050 0.000   0 0.050
GPTLF8 29/06/2017 Call 4.000 1.045 1.045 0.000   0 1.045
GPTLG8 29/06/2017 Put 4.000 0.085 0.085 0.000   0 0.085
GPTLL8 29/06/2017 Call 4.200 0.860 0.860 0.000   0 0.860
GPTLM8 29/06/2017 Put 4.200 0.135 0.135 0.000   0 0.135
GPTLN8 29/06/2017 Call 4.400 0.695 0.695 0.000   0 0.695
GPTLO8 29/06/2017 Put 4.400 0.200 0.200 0.000   0 0.200
GPTLJ8 29/06/2017 Call 4.600 0.550 0.550 0.000   0 0.550
GPTLK8 29/06/2017 Put 4.600 0.280 0.280 0.000   0 0.280
GPTLD8 29/06/2017 Call 4.800 0.435 0.435 0.000   0 0.435
GPTLE8 29/06/2017 Put 4.800 0.375 0.375 0.000   0 0.375
GPTLH8 29/06/2017 Call 5.000 0.340 0.340 0.000   0 0.340
GPTLI8 29/06/2017 Put 5.000 0.490 0.490 0.000   0 0.490
GPTLR8 29/06/2017 Call 5.500 0.170 0.170 0.000   0 0.170
GPTLS8 29/06/2017 Put 5.500 0.835 0.835 0.000   0 0.835
GPTLP8 29/06/2017 Call 6.000 0.080 0.080 0.000   0 0.080
GPTLQ8 29/06/2017 Put 6.000 1.250 1.250 0.000   0 1.250
GPTLB8 29/06/2017 Call 6.500 0.035 0.035 0.000   0 0.035
GPTLC8 29/06/2017 Put 6.500 1.700 1.700 0.000   0 1.700
GPTN68 29/06/2017 Call 7.000 0.015 0.015 0.000   0 0.015
GPTN78 29/06/2017 Put 7.000 2.170 2.170 0.000   0 2.170
GPTRI8 28/09/2017 Call 4.000 1.050 1.050 0.000   0 1.050
GPTRJ8 28/09/2017 Put 4.000 0.125 0.125 0.000   0 0.125
GPTQV8 28/09/2017 Call 4.200 0.865 0.865 0.000   0 0.865
GPTQW8 28/09/2017 Put 4.200 0.180 0.180 0.000   0 0.180
GPTR28 28/09/2017 Call 4.400 0.705 0.705 0.000   0 0.705
GPTR38 28/09/2017 Put 4.400 0.250 0.250 0.000   0 0.250
GPTQT8 28/09/2017 Call 4.600 0.575 0.575 0.000   0 0.575
GPTQU8 28/09/2017 Put 4.600 0.335 0.335 0.000   0 0.335
GPTQX8 28/09/2017 Call 4.800 0.460 0.460 0.000   0 0.460
GPTQY8 28/09/2017 Put 4.800 0.435 0.435 0.000   0 0.435
GPTQZ8 28/09/2017 Call 5.000 0.370 0.370 0.000   0 0.370
GPTR18 28/09/2017 Put 5.000 0.550 0.550 0.000   0 0.550
GPTQP8 28/09/2017 Call 5.500 0.200 0.200 0.000   0 0.200
GPTQQ8 28/09/2017 Put 5.500 0.890 0.890 0.000   0 0.890
GPTR48 28/09/2017 Call 6.000 0.105 0.105 0.000   0 0.105
GPTR58 28/09/2017 Put 6.000 1.285 1.285 0.000   0 1.285
GPTQR8 28/09/2017 Call 6.500 0.055 0.055 0.000   0 0.055
GPTQS8 28/09/2017 Put 6.500 1.720 1.720 0.000   0 1.720
GPTR68 28/09/2017 Call 7.000 0.025 0.025 0.000   0 0.025
GPTR78 28/09/2017 Put 7.000 2.185 2.185 0.000   0 2.185

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.