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 5.360 Down -0.060 5.340 5.410 5.380 5.410 5.315 3,864,111 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
GPTGV8 29/09/2016 Call 0.010 5.360 5.360 0.000   0 5.360
GPTBF8 29/09/2016 Call 3.400 1.965 1.965 0.000   0 1.965
GPTBG8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYF7 29/09/2016 Call 3.600 1.765 1.765 0.000   0 1.765
GPTYG7 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTI18 29/09/2016 Call 3.700 1.665 1.665 0.000   0 1.665
GPTI28 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTX47 29/09/2016 Call 3.800 1.565 1.565 0.000   0 1.565
GPTX57 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTFS8 29/09/2016 Call 3.900 1.465 1.465 0.000   0 1.465
GPTFT8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTWT7 29/09/2016 Call 4.000 1.365 1.365 0.000   0 1.365
GPTWU7 29/09/2016 Put 4.000 0.000 0.000 0.000   0 0.000
GPTFO8 29/09/2016 Call 4.100 1.265 1.265 0.000   0 1.265
GPTFP8 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTX27 29/09/2016 Call 4.200 1.165 1.165 0.000   0 1.165
GPTX37 29/09/2016 Put 4.200 0.000 0.000 0.000   0 0.000
GPTFQ8 29/09/2016 Call 4.300 1.070 1.070 0.000   0 1.070
GPTFR8 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.000
GPTWZ7 29/09/2016 Call 4.400 0.970 0.970 0.000   0 0.970
GPTX17 29/09/2016 Put 4.400 0.000 0.000 0.000   300 0.000
GPTFU8 29/09/2016 Call 4.500 0.870 0.870 0.000   0 0.870
GPTFV8 29/09/2016 Put 4.500 0.000 0.000 0.000   88 0.000
GPTWX7 29/09/2016 Call 4.600 0.775 0.775 0.000   0 0.775
GPTWY7 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
GPTFY8 29/09/2016 Call 4.700 0.675 0.675 0.000   0 0.675
GPTFZ8 29/09/2016 Put 4.700 0.001 0.001 0.000   48 0.001
GPTWV7 29/09/2016 Call 4.800 0.580 0.580 0.000   0 0.580
GPTWW7 29/09/2016 Put 4.800 0.002 0.002 0.000   3,370 0.002
GPTFW8 29/09/2016 Call 4.900 0.490 0.490 0.000   0 0.490
GPTFX8 29/09/2016 Put 4.900 0.005 0.005 0.000   0 0.005
GPTWR7 29/09/2016 Call 5.000 0.400 0.400 0.000   1,146 0.400
GPTWS7 29/09/2016 Put 5.000 0.010 0.010 0.000   100 0.010
GPTG18 29/09/2016 Call 5.250 0.205 0.205 0.000   853 0.205
GPTG28 29/09/2016 Put 5.250 0.060 0.060 0.000   100 0.060
GPTX67 29/09/2016 Call 5.500 0.075 0.075 0.000   2,231 0.075
GPTX77 29/09/2016 Put 5.500 0.190 0.190 0.000   100 0.190
GPTGY8 29/09/2016 Call 5.750 0.015 0.015 0.000   150 0.015
GPTGZ8 29/09/2016 Put 5.750 0.395 0.395 0.000   0 0.395
GPTX87 29/09/2016 Call 6.000 0.002 0.002 0.000   100 0.002
GPTX97 29/09/2016 Put 6.000 0.640 0.640 0.000   0 0.640
GPTIM8 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTIN8 29/09/2016 Put 6.250 0.890 0.890 0.000   0 0.890
GPTXB7 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTXC7 29/09/2016 Put 6.500 1.140 1.140 0.000   0 1.140
GPTNU8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTNV8 29/09/2016 Put 6.750 1.390 1.390 0.000   0 1.390
GPTSQ8 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTSR8 29/09/2016 Put 7.000 1.640 1.640 0.000   0 1.640
GPTT78 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTT88 29/09/2016 Put 7.250 1.895 1.895 0.000   0 1.895
GPTVN8 29/09/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVO8 29/09/2016 Put 7.500 2.150 2.150 0.000   0 2.150
GPTSH8 27/10/2016 Call 0.010 5.365 5.365 0.000   0 5.365
GPTS18 27/10/2016 Call 4.300 1.075 1.075 0.000   0 1.075
GPTS28 27/10/2016 Put 4.300 0.001 0.001 0.000   0 0.001
GPTS78 27/10/2016 Call 4.400 0.980 0.980 0.000   0 0.980
GPTS88 27/10/2016 Put 4.400 0.002 0.002 0.000   0 0.002
GPTRU8 27/10/2016 Call 4.500 0.880 0.880 0.000   0 0.880
GPTRV8 27/10/2016 Put 4.500 0.003 0.003 0.000   0 0.003
GPTSB8 27/10/2016 Call 4.600 0.785 0.785 0.000   0 0.785
GPTSC8 27/10/2016 Put 4.600 0.006 0.006 0.000   0 0.006
GPTRS8 27/10/2016 Call 4.700 0.690 0.690 0.000   0 0.690
GPTRT8 27/10/2016 Put 4.700 0.010 0.010 0.000   0 0.010
GPTSD8 27/10/2016 Call 4.800 0.595 0.595 0.000   0 0.595
GPTSE8 27/10/2016 Put 4.800 0.020 0.020 0.000   0 0.020
GPTRQ8 27/10/2016 Call 4.900 0.510 0.510 0.000   0 0.510
GPTRR8 27/10/2016 Put 4.900 0.030 0.030 0.000   0 0.030
GPTS98 27/10/2016 Call 5.000 0.425 0.425 0.000   0 0.425
GPTSA8 27/10/2016 Put 5.000 0.045 0.045 0.000   114 0.045
GPTS58 27/10/2016 Call 5.250 0.240 0.240 0.000   0 0.240
GPTS68 27/10/2016 Put 5.250 0.115 0.115 0.000   0 0.115
GPTRM8 27/10/2016 Call 5.500 0.115 0.115 0.000   63 0.115
GPTRN8 27/10/2016 Put 5.500 0.240 0.240 0.000   0 0.240
GPTRY8 27/10/2016 Call 5.750 0.045 0.045 0.000   5,000 0.045
GPTRZ8 27/10/2016 Put 5.750 0.425 0.425 0.000   0 0.425
GPTSF8 27/10/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTSG8 27/10/2016 Put 6.000 0.645 0.645 0.000   0 0.645
GPTS38 27/10/2016 Call 6.250 0.003 0.003 0.000   0 0.003
GPTS48 27/10/2016 Put 6.250 0.890 0.890 0.000   0 0.890
GPTRO8 27/10/2016 Call 6.500 0.001 0.001 0.000   0 0.001
GPTRP8 27/10/2016 Put 6.500 1.140 1.140 0.000   0 1.140
GPTRW8 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
GPTRX8 27/10/2016 Put 6.750 1.390 1.390 0.000   0 1.390
GPTSS8 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTST8 27/10/2016 Put 7.000 1.640 1.640 0.000   0 1.640
GPTT98 27/10/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTTA8 27/10/2016 Put 7.250 1.890 1.890 0.000   0 1.890
GPTVP8 27/10/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVQ8 27/10/2016 Put 7.500 2.140 2.140 0.000   0 2.140
GPTUA8 24/11/2016 Call 0.010 5.375 5.375 0.000   0 5.375
GPTUB8 24/11/2016 Call 4.400 0.980 0.980 0.000   0 0.980
GPTUC8 24/11/2016 Put 4.400 0.003 0.003 0.000   0 0.003
GPTTH8 24/11/2016 Call 4.500 0.885 0.885 0.000   0 0.885
GPTTI8 24/11/2016 Put 4.500 0.005 0.005 0.000   0 0.005
GPTTV8 24/11/2016 Call 4.600 0.795 0.795 0.000   0 0.795
GPTTW8 24/11/2016 Put 4.600 0.010 0.010 0.000   0 0.010
GPTTF8 24/11/2016 Call 4.700 0.705 0.705 0.000   0 0.705
GPTTG8 24/11/2016 Put 4.700 0.015 0.015 0.000   0 0.015
GPTTR8 24/11/2016 Call 4.800 0.615 0.615 0.000   0 0.615
GPTTS8 24/11/2016 Put 4.800 0.025 0.025 0.000   0 0.025
GPTU48 24/11/2016 Call 4.900 0.530 0.530 0.000   0 0.530
GPTU58 24/11/2016 Put 4.900 0.040 0.040 0.045 36 36 0.040
GPTTT8 24/11/2016 Call 5.000 0.450 0.450 0.000   0 0.450
GPTTU8 24/11/2016 Put 5.000 0.060 0.060 0.000   0 0.060
GPTU28 24/11/2016 Call 5.250 0.270 0.270 0.000   0 0.270
GPTU38 24/11/2016 Put 5.250 0.135 0.135 0.000   40 0.135
GPTTD8 24/11/2016 Call 5.500 0.145 0.145 0.000   0 0.145
GPTTE8 24/11/2016 Put 5.500 0.260 0.260 0.000   0 0.260
GPTTL8 24/11/2016 Call 5.750 0.065 0.065 0.000   0 0.065
GPTTM8 24/11/2016 Put 5.750 0.430 0.430 0.000   0 0.430
GPTTP8 24/11/2016 Call 6.000 0.025 0.025 0.000   0 0.025
GPTTQ8 24/11/2016 Put 6.000 0.650 0.650 0.000   0 0.650
GPTTZ8 24/11/2016 Call 6.250 0.009 0.009 0.000   0 0.009
GPTU18 24/11/2016 Put 6.250 0.890 0.890 0.000   0 0.890
GPTTJ8 24/11/2016 Call 6.500 0.003 0.003 0.000   0 0.003
GPTTK8 24/11/2016 Put 6.500 1.140 1.140 0.000   0 1.140
GPTTN8 24/11/2016 Call 6.750 0.001 0.001 0.000   0 0.001
GPTTO8 24/11/2016 Put 6.750 1.390 1.390 0.000   0 1.390
GPTTX8 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
GPTTY8 24/11/2016 Put 7.000 1.640 1.640 0.000   0 1.640
GPTTB8 24/11/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTTC8 24/11/2016 Put 7.250 1.895 1.895 0.000   0 1.895
GPTVR8 24/11/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVS8 24/11/2016 Put 7.500 2.145 2.145 0.000   0 2.145
GPTLT8 22/12/2016 Call 0.010 5.380 5.380 0.000   0 5.380
GPTCL8 22/12/2016 Call 3.400 1.980 1.980 0.000   0 1.980
GPTCM8 22/12/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTC98 22/12/2016 Call 3.600 1.780 1.780 0.000   0 1.780
GPTCF8 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTCG8 22/12/2016 Call 3.800 1.580 1.580 0.000   0 1.580
GPTCH8 22/12/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTM68 22/12/2016 Call 3.900 1.485 1.485 0.000   0 1.485
GPTM78 22/12/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTCI8 22/12/2016 Call 4.000 1.385 1.385 0.000   0 1.385
GPTCJ8 22/12/2016 Put 4.000 0.001 0.001 0.000   30 0.001
GPTL78 22/12/2016 Call 4.100 1.285 1.285 0.000   0 1.285
GPTL88 22/12/2016 Put 4.100 0.002 0.002 0.000   0 0.002
GPTC78 22/12/2016 Call 4.200 1.185 1.185 0.000   0 1.185
GPTC88 22/12/2016 Put 4.200 0.003 0.003 0.000   0 0.003
GPTL58 22/12/2016 Call 4.300 1.090 1.090 0.000   0 1.090
GPTL68 22/12/2016 Put 4.300 0.006 0.006 0.000   0 0.006
GPTC38 22/12/2016 Call 4.400 0.995 0.995 0.000   0 0.995
GPTC48 22/12/2016 Put 4.400 0.009 0.009 0.000   0 0.009
GPTKY8 22/12/2016 Call 4.500 0.900 0.900 0.000   0 0.900
GPTKZ8 22/12/2016 Put 4.500 0.015 0.015 0.000   0 0.015
GPTC58 22/12/2016 Call 4.600 0.810 0.810 0.000   90 0.810
GPTC68 22/12/2016 Put 4.600 0.025 0.025 0.000   0 0.025
GPTL18 22/12/2016 Call 4.700 0.720 0.720 0.000   0 0.720
GPTL28 22/12/2016 Put 4.700 0.035 0.035 0.000   0 0.035
GPTVD8 22/12/2016 Call 4.710 0.715 0.715 0.000   0 0.715
GPTVE8 22/12/2016 Put 4.710 0.035 0.035 0.000   0 0.035
GPTC18 22/12/2016 Call 4.800 0.635 0.635 0.000   1,200 0.635
GPTC28 22/12/2016 Put 4.800 0.045 0.045 0.000   0 0.045
GPTVG8 22/12/2016 Call 4.810 0.630 0.630 0.000   0 0.630
GPTVF8 22/12/2016 Put 4.810 0.050 0.050 0.000   400 0.050
GPTL38 22/12/2016 Call 4.900 0.555 0.555 0.000   700 0.555
GPTL48 22/12/2016 Put 4.900 0.065 0.065 0.000   0 0.065
GPTVH8 22/12/2016 Call 4.910 0.545 0.545 0.000   0 0.545
GPTVI8 22/12/2016 Put 4.910 0.065 0.065 0.000   0 0.065
GPTBY8 22/12/2016 Call 5.000 0.475 0.475 0.000   150 0.475
GPTBZ8 22/12/2016 Put 5.000 0.085 0.085 0.000   0 0.085
GPTL98 22/12/2016 Call 5.250 0.305 0.305 0.000   845 0.305
GPTLA8 22/12/2016 Put 5.250 0.170 0.170 0.000   0 0.170
GPTBW8 22/12/2016 Call 5.500 0.180 0.180 0.000   0 0.180
GPTBX8 22/12/2016 Put 5.500 0.290 0.290 0.000   600 0.290
GPTKW8 22/12/2016 Call 5.750 0.095 0.095 0.000   0 0.095
GPTKX8 22/12/2016 Put 5.750 0.460 0.460 0.000   0 0.460
GPTCP8 22/12/2016 Call 6.000 0.045 0.045 0.000   0 0.045
GPTCQ8 22/12/2016 Put 6.000 0.665 0.665 0.000   0 0.665
GPTKU8 22/12/2016 Call 6.250 0.020 0.020 0.000   0 0.020
GPTKV8 22/12/2016 Put 6.250 0.895 0.895 0.000   0 0.895
GPTE68 22/12/2016 Call 6.500 0.008 0.008 0.000   0 0.008
GPTE78 22/12/2016 Put 6.500 1.140 1.140 0.000   0 1.140
GPTNW8 22/12/2016 Call 6.750 0.003 0.003 0.000   0 0.003
GPTNX8 22/12/2016 Put 6.750 1.390 1.390 0.000   0 1.390
GPTSU8 22/12/2016 Call 7.000 0.001 0.001 0.000   0 0.001
GPTSV8 22/12/2016 Put 7.000 1.640 1.640 0.000   0 1.640
GPTU68 22/12/2016 Call 7.250 0.000 0.000 0.000   0 0.000
GPTU78 22/12/2016 Put 7.250 1.890 1.890 0.000   0 1.890
GPTVT8 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.000
GPTVU8 22/12/2016 Put 7.500 2.140 2.140 0.000   0 2.140
GPTWS8 24/01/2017 Call 0.010 5.270 5.270 0.000   0 5.270
GPTWV8 24/01/2017 Call 4.400 0.990 0.990 0.000   0 0.990
GPTWW8 24/01/2017 Put 4.400 0.025 0.025 0.000   0 0.025
GPTWK8 24/01/2017 Call 4.500 0.900 0.900 0.000   0 0.900
GPTWL8 24/01/2017 Put 4.500 0.035 0.035 0.000   0 0.035
GPTW28 24/01/2017 Call 4.600 0.815 0.815 0.000   0 0.815
GPTW38 24/01/2017 Put 4.600 0.045 0.045 0.000   0 0.045
GPTWI8 24/01/2017 Call 4.700 0.725 0.725 0.000   0 0.725
GPTWJ8 24/01/2017 Put 4.700 0.065 0.065 0.000   0 0.065
GPTW48 24/01/2017 Call 4.800 0.640 0.640 0.000   0 0.640
GPTW58 24/01/2017 Put 4.800 0.090 0.090 0.000   0 0.090
GPTWM8 24/01/2017 Call 4.900 0.565 0.565 0.000   0 0.565
GPTWN8 24/01/2017 Put 4.900 0.115 0.115 0.000   0 0.115
GPTW68 24/01/2017 Call 5.000 0.490 0.490 0.000   0 0.490
GPTW78 24/01/2017 Put 5.000 0.150 0.150 0.000   0 0.150
GPTWG8 24/01/2017 Call 5.250 0.325 0.325 0.000   0 0.325
GPTWH8 24/01/2017 Put 5.250 0.250 0.250 0.000   0 0.250
GPTWQ8 24/01/2017 Call 5.500 0.200 0.200 0.000   0 0.200
GPTWR8 24/01/2017 Put 5.500 0.395 0.395 0.000   0 0.395
GPTW88 24/01/2017 Call 5.750 0.115 0.115 0.000   0 0.115
GPTW98 24/01/2017 Put 5.750 0.570 0.570 0.000   0 0.570
GPTVX8 24/01/2017 Call 6.000 0.060 0.060 0.000   0 0.060
GPTVY8 24/01/2017 Put 6.000 0.770 0.770 0.000   0 0.770
GPTWE8 24/01/2017 Call 6.250 0.030 0.030 0.000   0 0.030
GPTWF8 24/01/2017 Put 6.250 0.995 0.995 0.000   31 0.995
GPTWO8 24/01/2017 Call 6.500 0.015 0.015 0.000   0 0.015
GPTWP8 24/01/2017 Put 6.500 1.230 1.230 0.000   0 1.230
GPTWA8 24/01/2017 Call 6.750 0.007 0.007 0.000   0 0.007
GPTWB8 24/01/2017 Put 6.750 1.475 1.475 0.000   0 1.475
GPTVZ8 24/01/2017 Call 7.000 0.003 0.003 0.000   0 0.003
GPTW18 24/01/2017 Put 7.000 1.720 1.720 0.000   0 1.720
GPTWC8 24/01/2017 Call 7.250 0.001 0.001 0.000   0 0.001
GPTWD8 24/01/2017 Put 7.250 1.970 1.970 0.000   0 1.970
GPTWT8 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
GPTWU8 24/01/2017 Put 7.500 2.220 2.220 0.000   0 2.220
GPTXT8 23/02/2017 Call 0.010 5.280 5.280 0.000   0 5.280
GPTXU8 23/02/2017 Call 4.400            
GPTXV8 23/02/2017 Put 4.400            
GPTXL8 23/02/2017 Call 4.500 0.910 0.910 0.000   0 0.910
GPTXM8 23/02/2017 Put 4.500 0.050 0.050 0.000   0 0.050
GPTWX8 23/02/2017 Call 4.600 0.815 0.815 0.000   0 0.815
GPTWY8 23/02/2017 Put 4.600 0.065 0.065 0.000   0 0.065
GPTXN8 23/02/2017 Call 4.700 0.725 0.725 0.000   0 0.725
GPTXO8 23/02/2017 Put 4.700 0.085 0.085 0.000   0 0.085
GPTX48 23/02/2017 Call 4.800 0.645 0.645 0.000   0 0.645
GPTX58 23/02/2017 Put 4.800 0.105 0.105 0.000   0 0.105
GPTXJ8 23/02/2017 Call 4.900 0.565 0.565 0.000   0 0.565
GPTXK8 23/02/2017 Put 4.900 0.135 0.135 0.000   0 0.135
GPTWZ8 23/02/2017 Call 5.000 0.495 0.495 0.000   0 0.495
GPTX18 23/02/2017 Put 5.000 0.165 0.165 0.000   0 0.165
GPTXC8 23/02/2017 Call 5.250 0.335 0.335 0.000   0 0.335
GPTXD8 23/02/2017 Put 5.250 0.270 0.270 0.000   0 0.270
GPTXH8 23/02/2017 Call 5.500 0.210 0.210 0.000   0 0.210
GPTXI8 23/02/2017 Put 5.500 0.415 0.415 0.000   0 0.415
GPTXR8 23/02/2017 Call 5.750 0.125 0.125 0.000   0 0.125
GPTXS8 23/02/2017 Put 5.750 0.585 0.585 0.000   0 0.585
GPTX28 23/02/2017 Call 6.000 0.070 0.070 0.000   0 0.070
GPTX38 23/02/2017 Put 6.000 0.785 0.785 0.000   0 0.785
GPTXF8 23/02/2017 Call 6.250 0.040 0.040 0.000   0 0.040
GPTXG8 23/02/2017 Put 6.250 1.005 1.005 0.000   0 1.005
GPTX88 23/02/2017 Call 6.500 0.020 0.020 0.000   0 0.020
GPTX98 23/02/2017 Put 6.500 1.240 1.240 0.000   0 1.240
GPTX68 23/02/2017 Call 6.750 0.010 0.010 0.000   0 0.010
GPTX78 23/02/2017 Put 6.750 1.480 1.480 0.000   0 1.480
GPTXA8 23/02/2017 Call 7.000 0.005 0.005 0.000   0 0.005
GPTXB8 23/02/2017 Put 7.000 1.720 1.720 0.000   0 1.720
GPTXP8 23/02/2017 Call 7.250 0.002 0.002 0.000   0 0.002
GPTXQ8 23/02/2017 Put 7.250 1.965 1.965 0.000   0 1.965
GPTR88 30/03/2017 Call 0.010 5.290 5.290 0.000   0 5.290
GPTG58 30/03/2017 Call 3.600 1.785 1.785 0.000   0 1.785
GPTG68 30/03/2017 Put 3.600 0.002 0.002 0.000   0 0.002
GPTG38 30/03/2017 Call 3.800 1.585 1.585 0.000   0 1.585
GPTG48 30/03/2017 Put 3.800 0.005 0.005 0.000   0 0.005
GPTGT8 30/03/2017 Call 4.000 1.385 1.385 0.000   0 1.385
GPTGU8 30/03/2017 Put 4.000 0.010 0.010 0.000   0 0.010
GPTRG8 30/03/2017 Call 4.100 1.285 1.285 0.000   300 1.285
GPTRH8 30/03/2017 Put 4.100 0.015 0.015 0.000   0 0.015
GPTGR8 30/03/2017 Call 4.200 1.190 1.190 0.000   0 1.190
GPTGS8 30/03/2017 Put 4.200 0.025 0.025 0.000   0 0.025
GPTQD8 30/03/2017 Call 4.300 1.090 1.090 0.000   0 1.090
GPTQE8 30/03/2017 Put 4.300 0.035 0.035 0.000   372 0.035
GPTGP8 30/03/2017 Call 4.400 1.000 1.000 0.000   0 1.000
GPTGQ8 30/03/2017 Put 4.400 0.045 0.045 0.000   0 0.045
GPTQH8 30/03/2017 Call 4.500 0.905 0.905 0.000   0 0.905
GPTQI8 30/03/2017 Put 4.500 0.060 0.060 0.000   254 0.060
GPTGL8 30/03/2017 Call 4.600 0.820 0.820 0.000   180 0.820
GPTGM8 30/03/2017 Put 4.600 0.080 0.080 0.000   0 0.080
GPTQF8 30/03/2017 Call 4.700 0.735 0.735 0.000   0 0.735
GPTQG8 30/03/2017 Put 4.700 0.105 0.105 0.000   0 0.105
GPTG78 30/03/2017 Call 4.800 0.655 0.655 0.000   0 0.655
GPTG88 30/03/2017 Put 4.800 0.130 0.130 0.000   300 0.130
GPTQJ8 30/03/2017 Call 4.900 0.580 0.580 0.000   0 0.580
GPTQK8 30/03/2017 Put 4.900 0.155 0.155 0.000   0 0.155
GPTG98 30/03/2017 Call 5.000 0.510 0.510 0.000   600 0.510
GPTGK8 30/03/2017 Put 5.000 0.190 0.190 0.000   0 0.190
GPTQL8 30/03/2017 Call 5.250 0.355 0.355 0.000   300 0.355
GPTQM8 30/03/2017 Put 5.250 0.295 0.295 0.000   300 0.295
GPTGN8 30/03/2017 Call 5.500 0.235 0.235 0.000   0 0.235
GPTGO8 30/03/2017 Put 5.500 0.435 0.435 0.000   0 0.435
GPTQN8 30/03/2017 Call 5.750 0.150 0.150 0.000   68 0.150
GPTQO8 30/03/2017 Put 5.750 0.600 0.600 0.000   0 0.600
GPTGW8 30/03/2017 Call 6.000 0.090 0.090 0.000   0 0.090
GPTGX8 30/03/2017 Put 6.000 0.795 0.795 0.000   0 0.795
GPTQB8 30/03/2017 Call 6.250 0.055 0.055 0.000   743 0.055
GPTQC8 30/03/2017 Put 6.250 1.010 1.010 0.000   0 1.010
GPTI58 30/03/2017 Call 6.500 0.030 0.030 0.000   153 0.030
GPTI68 30/03/2017 Put 6.500 1.245 1.245 0.000   0 1.245
GPTR98 30/03/2017 Call 6.750 0.020 0.020 0.000   0 0.020
GPTRF8 30/03/2017 Put 6.750 1.480 1.480 0.000   0 1.480
GPTN48 30/03/2017 Call 7.000 0.010 0.010 0.000   0 0.010
GPTN58 30/03/2017 Put 7.000 1.725 1.725 0.000   0 1.725
GPTU88 30/03/2017 Call 7.250 0.006 0.006 0.000   0 0.006
GPTU98 30/03/2017 Put 7.250 1.975 1.975 0.000   0 1.975
GPTVV8 30/03/2017 Call 7.500 0.003 0.003 0.000   0 0.003
GPTVW8 30/03/2017 Put 7.500 2.225 2.225 0.000   0 2.225
GPTVC8 29/06/2017 Call 0.010 5.185 5.185 0.000   0 5.185
GPTM48 29/06/2017 Call 3.800 1.585 1.585 0.000   0 1.585
GPTM58 29/06/2017 Put 3.800 0.025 0.025 0.000   0 0.025
GPTLF8 29/06/2017 Call 4.000 1.390 1.390 0.000   0 1.390
GPTLG8 29/06/2017 Put 4.000 0.040 0.040 0.000   0 0.040
GPTLL8 29/06/2017 Call 4.200 1.200 1.200 0.000   0 1.200
GPTLM8 29/06/2017 Put 4.200 0.065 0.065 0.000   0 0.065
GPTLN8 29/06/2017 Call 4.400 1.015 1.015 0.000   0 1.015
GPTLO8 29/06/2017 Put 4.400 0.100 0.100 0.000   0 0.100
GPTUL8 29/06/2017 Call 4.500 0.930 0.930 0.000   0 0.930
GPTUM8 29/06/2017 Put 4.500 0.120 0.120 0.000   0 0.120
GPTLJ8 29/06/2017 Call 4.600 0.840 0.840 0.000   0 0.840
GPTLK8 29/06/2017 Put 4.600 0.145 0.145 0.000   0 0.145
GPTUJ8 29/06/2017 Call 4.700 0.760 0.760 0.000   0 0.760
GPTUK8 29/06/2017 Put 4.700 0.170 0.170 0.000   0 0.170
GPTLD8 29/06/2017 Call 4.800 0.685 0.685 0.000   0 0.685
GPTLE8 29/06/2017 Put 4.800 0.200 0.200 0.000   0 0.200
GPTUH8 29/06/2017 Call 4.900 0.610 0.610 0.000   0 0.610
GPTUI8 29/06/2017 Put 4.900 0.235 0.235 0.000   0 0.235
GPTLH8 29/06/2017 Call 5.000 0.545 0.545 0.000   0 0.545
GPTLI8 29/06/2017 Put 5.000 0.275 0.275 0.000   0 0.275
GPTUR8 29/06/2017 Call 5.250 0.395 0.395 0.000   0 0.395
GPTUS8 29/06/2017 Put 5.250 0.390 0.390 0.000   300 0.390
GPTLR8 29/06/2017 Call 5.500 0.275 0.275 0.000   0 0.275
GPTLS8 29/06/2017 Put 5.500 0.530 0.530 0.000   88 0.530
GPTUD8 29/06/2017 Call 5.750 0.190 0.190 0.000   0 0.190
GPTUE8 29/06/2017 Put 5.750 0.700 0.700 0.000   0 0.700
GPTLP8 29/06/2017 Call 6.000 0.125 0.125 0.000   0 0.125
GPTLQ8 29/06/2017 Put 6.000 0.890 0.890 0.000   0 0.890
GPTUP8 29/06/2017 Call 6.250 0.080 0.080 0.000   0 0.080
GPTUQ8 29/06/2017 Put 6.250 1.100 1.100 0.000   0 1.100
GPTLB8 29/06/2017 Call 6.500 0.050 0.050 0.000   250 0.050
GPTLC8 29/06/2017 Put 6.500 1.320 1.320 0.000   0 1.320
GPTUF8 29/06/2017 Call 6.750 0.030 0.030 0.000   0 0.030
GPTUG8 29/06/2017 Put 6.750 1.550 1.550 0.000   0 1.550
GPTN68 29/06/2017 Call 7.000 0.020 0.020 0.000   0 0.020
GPTN78 29/06/2017 Put 7.000 1.785 1.785 0.000   0 1.785
GPTUN8 29/06/2017 Call 7.250 0.010 0.010 0.000   0 0.010
GPTUO8 29/06/2017 Put 7.250 2.025 2.025 0.000   0 2.025
GPTSW8 29/06/2017 Call 7.500 0.006 0.006 0.000   0 0.006
GPTSX8 29/06/2017 Put 7.500 2.270 2.270 0.000   0 2.270
GPTRI8 28/09/2017 Call 4.000 1.390 1.390 0.000   0 1.390
GPTRJ8 28/09/2017 Put 4.000 0.070 0.070 0.000   0 0.070
GPTQV8 28/09/2017 Call 4.200 1.200 1.200 0.000   0 1.200
GPTQW8 28/09/2017 Put 4.200 0.100 0.100 0.000   0 0.100
GPTR28 28/09/2017 Call 4.400 1.020 1.020 0.000   0 1.020
GPTR38 28/09/2017 Put 4.400 0.135 0.135 0.000   0 0.135
GPTQT8 28/09/2017 Call 4.600 0.855 0.855 0.000   0 0.855
GPTQU8 28/09/2017 Put 4.600 0.185 0.185 0.000   0 0.185
GPTQX8 28/09/2017 Call 4.800 0.705 0.705 0.000   0 0.705
GPTQY8 28/09/2017 Put 4.800 0.245 0.245 0.000   0 0.245
GPTQZ8 28/09/2017 Call 5.000 0.570 0.570 0.000   0 0.570
GPTR18 28/09/2017 Put 5.000 0.325 0.325 0.000   0 0.325
GPTQP8 28/09/2017 Call 5.500 0.315 0.315 0.000   0 0.315
GPTQQ8 28/09/2017 Put 5.500 0.580 0.580 0.000   0 0.580
GPTR48 28/09/2017 Call 6.000 0.155 0.155 0.000   0 0.155
GPTR58 28/09/2017 Put 6.000 0.925 0.925 0.000   0 0.925
GPTQR8 28/09/2017 Call 6.500 0.070 0.070 0.000   0 0.070
GPTQS8 28/09/2017 Put 6.500 1.340 1.340 0.000   0 1.340
GPTR68 28/09/2017 Call 7.000 0.030 0.030 0.000   0 0.030
GPTR78 28/09/2017 Put 7.000 1.795 1.795 0.000   0 1.795
GPTSY8 28/09/2017 Call 7.500 0.015 0.015 0.000   0 0.015
GPTSZ8 28/09/2017 Put 7.500 2.275 2.275 0.000   0 2.275
GPTV88 21/12/2017 Call 4.400 1.025 1.025 0.000   0 1.025
GPTV98 21/12/2017 Put 4.400 0.150 0.150 0.000   0 0.150
GPTV28 21/12/2017 Call 4.600 0.865 0.865 0.000   0 0.865
GPTV38 21/12/2017 Put 4.600 0.210 0.210 0.000   0 0.210
GPTUZ8 21/12/2017 Call 4.800 0.725 0.725 0.000   0 0.725
GPTV18 21/12/2017 Put 4.800 0.280 0.280 0.000   0 0.280
GPTUV8 21/12/2017 Call 5.000 0.605 0.605 0.000   0 0.605
GPTUW8 21/12/2017 Put 5.000 0.370 0.370 0.000   0 0.370
GPTVA8 21/12/2017 Call 5.500 0.370 0.370 0.000   0 0.370
GPTVB8 21/12/2017 Put 5.500 0.645 0.645 0.000   0 0.645
GPTUX8 21/12/2017 Call 6.000 0.215 0.215 0.000   0 0.215
GPTUY8 21/12/2017 Put 6.000 0.995 0.995 0.000   0 0.995
GPTV48 21/12/2017 Call 6.500 0.120 0.120 0.000   0 0.120
GPTV58 21/12/2017 Put 6.500 1.395 1.395 0.000   0 1.395
GPTUT8 21/12/2017 Call 7.000 0.065 0.065 0.000   0 0.065
GPTUU8 21/12/2017 Put 7.000 1.840 1.840 0.000   0 1.840
GPTV68 21/12/2017 Call 7.500 0.035 0.035 0.000   0 0.035
GPTV78 21/12/2017 Put 7.500 2.305 2.305 0.000   0 2.305

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.