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 4.920 0.000 4.890 4.930 4.900 4.940 4.870 2,832,199 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
GPTFH8 25/02/2016 Call 0.010 4.915 4.915 0.000   0 4.915
GPTFK8 25/02/2016 Call 3.600 1.325 1.325 0.000   0 1.325
GPTFL8 25/02/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTFI8 25/02/2016 Call 3.700 1.225 1.225 0.000   0 1.225
GPTFJ8 25/02/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTFF8 25/02/2016 Call 3.800 1.125 1.125 0.000   0 1.125
GPTFG8 25/02/2016 Put 3.800 0.000 0.000 0.000   0 0.000
GPTEP8 25/02/2016 Call 3.900 1.025 1.025 0.000   0 1.025
GPTEQ8 25/02/2016 Put 3.900 0.000 0.000 0.000   0 0.000
GPTF28 25/02/2016 Call 4.000 0.925 0.925 0.000   0 0.925
GPTF38 25/02/2016 Put 4.000 0.000 0.000 0.000   0 0.000
GPTER8 25/02/2016 Call 4.100 0.825 0.825 0.000   0 0.825
GPTES8 25/02/2016 Put 4.100 0.000 0.000 0.000   0 0.000
GPTF88 25/02/2016 Call 4.200 0.725 0.725 0.000   0 0.725
GPTF98 25/02/2016 Put 4.200 0.000 0.000 0.000   44 0.000
GPTET8 25/02/2016 Call 4.300 0.630 0.630 0.000   0 0.630
GPTEU8 25/02/2016 Put 4.300 0.001 0.001 0.000   0 0.001
GPTF68 25/02/2016 Call 4.400 0.530 0.530 0.000   0 0.530
GPTF78 25/02/2016 Put 4.400 0.003 0.003 0.000   400 0.003
GPTEL8 25/02/2016 Call 4.500 0.435 0.435 0.000   15 0.435
GPTEM8 25/02/2016 Put 4.500 0.008 0.008 0.000   0 0.008
GPTF48 25/02/2016 Call 4.600 0.345 0.345 0.000   50 0.345
GPTF58 25/02/2016 Put 4.600 0.015 0.015 0.000   2,980 0.015
GPTEN8 25/02/2016 Call 4.700 0.260 0.260 0.000   3,150 0.260
GPTEO8 25/02/2016 Put 4.700 0.035 0.035 0.000   500 0.035
GPTEZ8 25/02/2016 Call 4.800 0.185 0.185 0.000   964 0.185
GPTF18 25/02/2016 Put 4.800 0.060 0.060 0.000   0 0.060
GPTEJ8 25/02/2016 Call 4.900 0.120 0.120 0.000   0 0.120
GPTEK8 25/02/2016 Put 4.900 0.100 0.100 0.000   0 0.100
GPTEX8 25/02/2016 Call 5.000 0.070 0.070 0.000   1,147 0.070
GPTEY8 25/02/2016 Put 5.000 0.150 0.150 0.000   0 0.150
GPTEH8 25/02/2016 Call 5.250 0.015 0.015 0.000   300 0.015
GPTEI8 25/02/2016 Put 5.250 0.345 0.345 0.000   0 0.345
GPTEV8 25/02/2016 Call 5.500 0.001 0.001 0.000   0 0.001
GPTEW8 25/02/2016 Put 5.500 0.585 0.585 0.000   0 0.585
GPTFM8 25/02/2016 Call 5.750 0.000 0.000 0.000   0 0.000
GPTFN8 25/02/2016 Put 5.750 0.835 0.835 0.000   0 0.835
GPTI38 25/02/2016 Call 6.000 0.000 0.000 0.000   0 0.000
GPTI48 25/02/2016 Put 6.000 1.085 1.085 0.000   0 1.085
GPTIG8 25/02/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTIH8 25/02/2016 Put 6.250 1.335 1.335 0.000   0 1.335
GPTLX8 25/02/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTLY8 25/02/2016 Put 6.500 1.585 1.585 0.000   0 1.585
GPTXA7 23/03/2016 Call 0.010 4.925 4.925 0.000   50 4.925
GPTLB7 23/03/2016 Call 3.000 1.930 1.930 0.000   0 1.930
GPTLC7 23/03/2016 Put 3.000 0.000 0.000 0.000   0 0.000
GPTL57 23/03/2016 Call 3.200 1.735 1.735 0.000   0 1.735
GPTL67 23/03/2016 Put 3.200 0.000 0.000 0.000   0 0.000
GPTL37 23/03/2016 Call 3.400 1.535 1.535 0.000   0 1.535
GPTL47 23/03/2016 Put 3.400 0.000 0.000 0.000   0 0.000
GPTLH7 23/03/2016 Call 3.600 1.340 1.340 0.000   0 1.340
GPTLI7 23/03/2016 Put 3.600 0.000 0.000 0.000   0 0.000
GPTYN7 23/03/2016 Call 3.700 1.240 1.240 0.000   0 1.240
GPTYO7 23/03/2016 Put 3.700 0.000 0.000 0.000   0 0.000
GPTLJ7 23/03/2016 Call 3.800 1.140 1.140 0.000   0 1.140
GPTLK7 23/03/2016 Put 3.800 0.001 0.001 0.000   157 0.001
GPTWP7 23/03/2016 Call 3.900 1.040 1.040 0.000   0 1.040
GPTWQ7 23/03/2016 Put 3.900 0.001 0.001 0.000   0 0.001
GPTL97 23/03/2016 Call 4.000 0.940 0.940 0.000   0 0.940
GPTLA7 23/03/2016 Put 4.000 0.002 0.002 0.000   400 0.002
GPTWF7 23/03/2016 Call 4.100 0.845 0.845 0.000   0 0.845
GPTWG7 23/03/2016 Put 4.100 0.005 0.005 0.000   0 0.005
GPTLD7 23/03/2016 Call 4.200 0.745 0.745 0.000   0 0.745
GPTLE7 23/03/2016 Put 4.200 0.009 0.009 0.000   38 0.009
GPTWH7 23/03/2016 Call 4.300 0.655 0.655 0.000   0 0.655
GPTWI7 23/03/2016 Put 4.300 0.015 0.015 0.000   0 0.015
GPTLF7 23/03/2016 Call 4.400 0.560 0.560 0.000   0 0.560
GPTLG7 23/03/2016 Put 4.400 0.025 0.025 0.000   0 0.025
GPTWJ7 23/03/2016 Call 4.500 0.470 0.470 0.000   0 0.470
GPTWK7 23/03/2016 Put 4.500 0.035 0.035 0.000   0 0.035
GPTL77 23/03/2016 Call 4.600 0.390 0.390 0.000   400 0.390
GPTL87 23/03/2016 Put 4.600 0.055 0.055 0.000   1,500 0.055
GPTWL7 23/03/2016 Call 4.700 0.310 0.310 0.000   831 0.310
GPTWM7 23/03/2016 Put 4.700 0.080 0.080 0.000   500 0.080
GPTLO7 23/03/2016 Call 4.800 0.240 0.240 0.000   3,640 0.240
GPTLP7 23/03/2016 Put 4.800 0.115 0.115 0.110 200 200 0.115
GPTWN7 23/03/2016 Call 4.900 0.180 0.180 0.000   300 0.180
GPTWO7 23/03/2016 Put 4.900 0.155 0.155 0.000   0 0.155
GPTMV7 23/03/2016 Call 5.000 0.130 0.130 0.000   300 0.130
GPTMW7 23/03/2016 Put 5.000 0.210 0.210 0.000   0 0.210
GPTWB7 23/03/2016 Call 5.250 0.050 0.050 0.000   5,000 0.050
GPTWC7 23/03/2016 Put 5.250 0.385 0.385 0.000   0 0.385
GPTQB7 23/03/2016 Call 5.500 0.015 0.015 0.000   0 0.015
GPTQC7 23/03/2016 Put 5.500 0.605 0.605 0.000   0 0.605
GPTWD7 23/03/2016 Call 5.750 0.004 0.004 0.000   0 0.004
GPTWE7 23/03/2016 Put 5.750 0.840 0.840 0.000   0 0.840
GPTSB7 23/03/2016 Call 6.000 0.001 0.001 0.000   0 0.001
GPTSC7 23/03/2016 Put 6.000 1.085 1.085 0.000   0 1.085
GPTII8 23/03/2016 Call 6.250 0.000 0.000 0.000   0 0.000
GPTIJ8 23/03/2016 Put 6.250 1.335 1.335 0.000   0 1.335
GPTUA7 23/03/2016 Call 6.500 0.000 0.000 0.000   0 0.000
GPTUB7 23/03/2016 Put 6.500 1.585 1.585 0.000   0 1.585
GPTJJ8 28/04/2016 Call 0.010 4.935 4.935 0.000   0 4.935
GPTJO8 28/04/2016 Call 3.700 1.250 1.250 0.000   0 1.250
GPTJP8 28/04/2016 Put 3.700 0.002 0.002 0.000   0 0.002
GPTJQ8 28/04/2016 Call 3.800 1.155 1.155 0.000   0 1.155
GPTJR8 28/04/2016 Put 3.800 0.004 0.004 0.000   0 0.004
GPTJM8 28/04/2016 Call 3.900 1.060 1.060 0.000   0 1.060
GPTJN8 28/04/2016 Put 3.900 0.006 0.006 0.000   0 0.006
GPTJK8 28/04/2016 Call 4.000 0.965 0.965 0.000   0 0.965
GPTJL8 28/04/2016 Put 4.000 0.010 0.010 0.000   0 0.010
GPTJ58 28/04/2016 Call 4.100 0.870 0.870 0.000   0 0.870
GPTJ68 28/04/2016 Put 4.100 0.015 0.015 0.000   0 0.015
GPTIS8 28/04/2016 Call 4.200 0.775 0.775 0.000   0 0.775
GPTIT8 28/04/2016 Put 4.200 0.025 0.025 0.000   0 0.025
GPTJ78 28/04/2016 Call 4.300 0.685 0.685 0.000   0 0.685
GPTJ88 28/04/2016 Put 4.300 0.040 0.040 0.000   0 0.040
GPTIQ8 28/04/2016 Call 4.400 0.600 0.600 0.000   0 0.600
GPTIR8 28/04/2016 Put 4.400 0.055 0.055 0.000   0 0.055
GPTJ98 28/04/2016 Call 4.500 0.515 0.515 0.000   0 0.515
GPTJA8 28/04/2016 Put 4.500 0.070 0.070 0.000   0 0.070
GPTJF8 28/04/2016 Call 4.600 0.435 0.435 0.000   245 0.435
GPTJG8 28/04/2016 Put 4.600 0.095 0.095 0.000   25 0.095
GPTIW8 28/04/2016 Call 4.700 0.365 0.365 0.000   0 0.365
GPTIX8 28/04/2016 Put 4.700 0.125 0.125 0.000   0 0.125
GPTJB8 28/04/2016 Call 4.800 0.300 0.300 0.000   0 0.300
GPTJC8 28/04/2016 Put 4.800 0.160 0.160 0.000   0 0.160
GPTIU8 28/04/2016 Call 4.900 0.240 0.240 0.000   64 0.240
GPTIV8 28/04/2016 Put 4.900 0.205 0.205 0.000   0 0.205
GPTJD8 28/04/2016 Call 5.000 0.190 0.190 0.000   0 0.190
GPTJE8 28/04/2016 Put 5.000 0.260 0.260 0.000   0 0.260
GPTJ38 28/04/2016 Call 5.250 0.100 0.100 0.000   1,900 0.100
GPTJ48 28/04/2016 Put 5.250 0.425 0.425 0.000   0 0.425
GPTIY8 28/04/2016 Call 5.500 0.050 0.050 0.000   0 0.050
GPTIZ8 28/04/2016 Put 5.500 0.625 0.625 0.000   0 0.625
GPTIO8 28/04/2016 Call 5.750 0.020 0.020 0.000   0 0.020
GPTIP8 28/04/2016 Put 5.750 0.850 0.850 0.000   0 0.850
GPTJH8 28/04/2016 Call 6.000 0.008 0.008 0.000   0 0.008
GPTJI8 28/04/2016 Put 6.000 1.090 1.090 0.000   0 1.090
GPTJ18 28/04/2016 Call 6.250 0.003 0.003 0.000   0 0.003
GPTJ28 28/04/2016 Put 6.250 1.335 1.335 0.000   0 1.335
GPTLZ8 28/04/2016 Call 6.500 0.001 0.001 0.000   0 0.001
GPTM18 28/04/2016 Put 6.500 1.580 1.580 0.000   0 1.580
GPTKN8 26/05/2016 Call 0.010 4.945 4.945 0.000   0 4.945
GPTKQ8 26/05/2016 Call 3.800 1.175 1.175 0.000   0 1.175
GPTKR8 26/05/2016 Put 3.800 0.010 0.010 0.000   0 0.010
GPTKO8 26/05/2016 Call 3.900 1.075 1.075 0.000   0 1.075
GPTKP8 26/05/2016 Put 3.900 0.015 0.015 0.000   0 0.015
GPTKD8 26/05/2016 Call 4.000 0.980 0.980 0.000   0 0.980
GPTKE8 26/05/2016 Put 4.000 0.025 0.025 0.000   0 0.025
GPTJS8 26/05/2016 Call 4.100 0.890 0.890 0.000   0 0.890
GPTJT8 26/05/2016 Put 4.100 0.035 0.035 0.000   0 0.035
GPTKH8 26/05/2016 Call 4.200 0.800 0.800 0.000   0 0.800
GPTKI8 26/05/2016 Put 4.200 0.045 0.045 0.000   0 0.045
GPTJU8 26/05/2016 Call 4.300 0.710 0.710 0.000   0 0.710
GPTJV8 26/05/2016 Put 4.300 0.060 0.060 0.000   0 0.060
GPTKJ8 26/05/2016 Call 4.400 0.625 0.625 0.000   0 0.625
GPTKK8 26/05/2016 Put 4.400 0.080 0.080 0.000   0 0.080
GPTK18 26/05/2016 Call 4.500 0.545 0.545 0.000   0 0.545
GPTK28 26/05/2016 Put 4.500 0.100 0.100 0.000   300 0.100
GPTKF8 26/05/2016 Call 4.600 0.470 0.470 0.000   0 0.470
GPTKG8 26/05/2016 Put 4.600 0.125 0.125 0.000   0 0.125
GPTK38 26/05/2016 Call 4.700 0.400 0.400 0.000   0 0.400
GPTK48 26/05/2016 Put 4.700 0.155 0.155 0.000   0 0.155
GPTK78 26/05/2016 Call 4.800 0.335 0.335 0.000   250 0.335
GPTK88 26/05/2016 Put 4.800 0.195 0.195 0.000   0 0.195
GPTJW8 26/05/2016 Call 4.900 0.280 0.280 0.000   0 0.280
GPTJX8 26/05/2016 Put 4.900 0.240 0.240 0.000   0 0.240
GPTK98 26/05/2016 Call 5.000 0.230 0.230 0.000   0 0.230
GPTKA8 26/05/2016 Put 5.000 0.290 0.290 0.000   0 0.290
GPTKL8 26/05/2016 Call 5.250 0.130 0.130 0.000   300 0.130
GPTKM8 26/05/2016 Put 5.250 0.445 0.445 0.000   500 0.445
GPTJY8 26/05/2016 Call 5.500 0.070 0.070 0.000   0 0.070
GPTJZ8 26/05/2016 Put 5.500 0.635 0.635 0.000   0 0.635
GPTK58 26/05/2016 Call 5.750 0.035 0.035 0.000   0 0.035
GPTK68 26/05/2016 Put 5.750 0.850 0.850 0.000   0 0.850
GPTKB8 26/05/2016 Call 6.000 0.015 0.015 0.000   0 0.015
GPTKC8 26/05/2016 Put 6.000 1.085 1.085 0.000   0 1.085
GPTKS8 26/05/2016 Call 6.250 0.007 0.007 0.000   0 0.007
GPTKT8 26/05/2016 Put 6.250 1.335 1.335 0.000   0 1.335
GPTM28 26/05/2016 Call 6.500 0.003 0.003 0.000   0 0.003
GPTM38 26/05/2016 Put 6.500 1.580 1.580 0.000   0 1.580
GPTCK8 23/06/2016 Call 0.010 4.955 4.955 0.000   11,335 4.955
GPTSF7 23/06/2016 Call 3.400 1.565 1.565 0.000   0 1.565
GPTSG7 23/06/2016 Put 3.400 0.003 0.003 0.000   0 0.003
GPTYW7 23/06/2016 Call 3.500 1.465 1.465 0.000   0 1.465
GPTYV7 23/06/2016 Put 3.500 0.004 0.004 0.000   0 0.004
GPTQT7 23/06/2016 Call 3.600 1.370 1.370 0.000   0 1.370
GPTQU7 23/06/2016 Put 3.600 0.007 0.007 0.000   650 0.007
GPTYX7 23/06/2016 Call 3.700 1.275 1.275 0.000   0 1.275
GPTYZ7 23/06/2016 Put 3.700 0.010 0.010 0.000   0 0.010
GPTR67 23/06/2016 Call 3.800 1.180 1.180 0.000   0 1.180
GPTR77 23/06/2016 Put 3.800 0.015 0.015 0.000   0 0.015
GPTBO8 23/06/2016 Call 3.900 1.085 1.085 0.000   0 1.085
GPTBP8 23/06/2016 Put 3.900 0.025 0.025 0.000   0 0.025
GPTQZ7 23/06/2016 Call 4.000 0.990 0.990 0.000   0 0.990
GPTR17 23/06/2016 Put 4.000 0.030 0.030 0.000   0 0.030
GPTBU8 23/06/2016 Call 4.100 0.900 0.900 0.000   0 0.900
GPTBV8 23/06/2016 Put 4.100 0.045 0.045 0.000   0 0.045
GPTQV7 23/06/2016 Call 4.200 0.815 0.815 0.000   0 0.815
GPTQW7 23/06/2016 Put 4.200 0.060 0.060 0.000   0 0.060
GPTBL8 23/06/2016 Call 4.300 0.730 0.730 0.000   0 0.730
GPTBM8 23/06/2016 Put 4.300 0.075 0.075 0.000   0 0.075
GPTR87 23/06/2016 Call 4.400 0.650 0.650 0.000   0 0.650
GPTR97 23/06/2016 Put 4.400 0.095 0.095 0.000   537 0.095
GPTBJ8 23/06/2016 Call 4.500 0.570 0.570 0.000   0 0.570
GPTBK8 23/06/2016 Put 4.500 0.115 0.115 0.000   0 0.115
GPTQX7 23/06/2016 Call 4.600 0.500 0.500 0.000   0 0.500
GPTQY7 23/06/2016 Put 4.600 0.140 0.140 0.000   0 0.140
GPTBS8 23/06/2016 Call 4.700 0.430 0.430 0.000   360 0.430
GPTBT8 23/06/2016 Put 4.700 0.175 0.175 0.000   1,350 0.175
GPTR47 23/06/2016 Call 4.800 0.365 0.365 0.000   300 0.365
GPTR57 23/06/2016 Put 4.800 0.210 0.210 0.000   0 0.210
GPTBQ8 23/06/2016 Call 4.900 0.310 0.310 0.000   300 0.310
GPTBR8 23/06/2016 Put 4.900 0.250 0.250 0.000   0 0.250
GPTR27 23/06/2016 Call 5.000 0.260 0.260 0.000   593 0.260
GPTR37 23/06/2016 Put 5.000 0.300 0.300 0.000   0 0.300
GPTBH8 23/06/2016 Call 5.250 0.155 0.155 0.000   1 0.155
GPTBI8 23/06/2016 Put 5.250 0.445 0.445 0.000   0 0.445
GPTQR7 23/06/2016 Call 5.500 0.085 0.085 0.000   300 0.085
GPTQS7 23/06/2016 Put 5.500 0.630 0.630 0.000   0 0.630
GPTCN8 23/06/2016 Call 5.750 0.045 0.045 0.000   0 0.045
GPTCO8 23/06/2016 Put 5.750 0.850 0.850 0.000   0 0.850
GPTSD7 23/06/2016 Call 6.000 0.020 0.020 0.000   0 0.020
GPTSE7 23/06/2016 Put 6.000 1.085 1.085 0.000   0 1.085
GPTIK8 23/06/2016 Call 6.250 0.010 0.010 0.000   0 0.010
GPTIL8 23/06/2016 Put 6.250 1.335 1.335 0.000   0 1.335
GPTUC7 23/06/2016 Call 6.500 0.005 0.005 0.000   0 0.005
GPTUD7 23/06/2016 Put 6.500 1.585 1.585 0.000   0 1.585
GPTN38 28/07/2016 Call 0.010 4.845 4.845 0.000   0 4.845
GPTMC8 28/07/2016 Call 4.200 0.815 0.815 0.000   0 0.815
GPTMD8 28/07/2016 Put 4.200 0.105 0.105 0.000   0 0.105
GPTMW8 28/07/2016 Call 4.300 0.735 0.735 0.000   0 0.735
GPTMX8 28/07/2016 Put 4.300 0.125 0.125 0.000   0 0.125
GPTM88 28/07/2016 Call 4.400 0.660 0.660 0.000   0 0.660
GPTM98 28/07/2016 Put 4.400 0.155 0.155 0.000   0 0.155
GPTMS8 28/07/2016 Call 4.500 0.585 0.585 0.000   0 0.585
GPTMT8 28/07/2016 Put 4.500 0.185 0.185 0.000   0 0.185
GPTMA8 28/07/2016 Call 4.600 0.515 0.515 0.000   0 0.515
GPTMB8 28/07/2016 Put 4.600 0.220 0.220 0.000   0 0.220
GPTMU8 28/07/2016 Call 4.700 0.450 0.450 0.000   0 0.450
GPTMV8 28/07/2016 Put 4.700 0.260 0.260 0.000   0 0.260
GPTMG8 28/07/2016 Call 4.800 0.390 0.390 0.000   0 0.390
GPTMH8 28/07/2016 Put 4.800 0.305 0.305 0.000   0 0.305
GPTMQ8 28/07/2016 Call 4.900 0.340 0.340 0.000   0 0.340
GPTMR8 28/07/2016 Put 4.900 0.355 0.355 0.000   0 0.355
GPTME8 28/07/2016 Call 5.000 0.290 0.290 0.000   0 0.290
GPTMF8 28/07/2016 Put 5.000 0.415 0.415 0.000   0 0.415
GPTMM8 28/07/2016 Call 5.250 0.190 0.190 0.000   0 0.190
GPTMN8 28/07/2016 Put 5.250 0.575 0.575 0.000   0 0.575
GPTN18 28/07/2016 Call 5.500 0.125 0.125 0.000   0 0.125
GPTN28 28/07/2016 Put 5.500 0.760 0.760 0.000   0 0.760
GPTMK8 28/07/2016 Call 5.750 0.075 0.075 0.000   0 0.075
GPTML8 28/07/2016 Put 5.750 0.965 0.965 0.000   0 0.965
GPTMI8 28/07/2016 Call 6.000 0.045 0.045 0.000   0 0.045
GPTMJ8 28/07/2016 Put 6.000 1.185 1.185 0.000   0 1.185
GPTMO8 28/07/2016 Call 6.250 0.030 0.030 0.000   0 0.030
GPTMP8 28/07/2016 Put 6.250 1.415 1.415 0.000   0 1.415
GPTMY8 28/07/2016 Call 6.500 0.015 0.015 0.000   0 0.015
GPTMZ8 28/07/2016 Put 6.500 1.655 1.655 0.000   0 1.655
GPTGV8 29/09/2016 Call 0.010 4.865 4.865 0.000   0 4.865
GPTBF8 29/09/2016 Call 3.400 1.560 1.560 0.000   0 1.560
GPTBG8 29/09/2016 Put 3.400 0.025 0.025 0.000   0 0.025
GPTYF7 29/09/2016 Call 3.600 1.370 1.370 0.000   0 1.370
GPTYG7 29/09/2016 Put 3.600 0.045 0.045 0.000   0 0.045
GPTI18 29/09/2016 Call 3.700 1.275 1.275 0.000   0 1.275
GPTI28 29/09/2016 Put 3.700 0.055 0.055 0.000   0 0.055
GPTX47 29/09/2016 Call 3.800 1.185 1.185 0.000   0 1.185
GPTX57 29/09/2016 Put 3.800 0.065 0.065 0.000   0 0.065
GPTFS8 29/09/2016 Call 3.900 1.095 1.095 0.000   0 1.095
GPTFT8 29/09/2016 Put 3.900 0.080 0.080 0.000   0 0.080
GPTWT7 29/09/2016 Call 4.000 1.005 1.005 0.000   0 1.005
GPTWU7 29/09/2016 Put 4.000 0.095 0.095 0.000   0 0.095
GPTFO8 29/09/2016 Call 4.100 0.920 0.920 0.000   0 0.920
GPTFP8 29/09/2016 Put 4.100 0.115 0.115 0.000   0 0.115
GPTX27 29/09/2016 Call 4.200 0.840 0.840 0.000   0 0.840
GPTX37 29/09/2016 Put 4.200 0.135 0.135 0.000   0 0.135
GPTFQ8 29/09/2016 Call 4.300 0.755 0.755 0.000   0 0.755
GPTFR8 29/09/2016 Put 4.300 0.160 0.160 0.000   0 0.160
GPTWZ7 29/09/2016 Call 4.400 0.680 0.680 0.000   0 0.680
GPTX17 29/09/2016 Put 4.400 0.185 0.185 0.000   300 0.185
GPTFU8 29/09/2016 Call 4.500 0.605 0.605 0.000   0 0.605
GPTFV8 29/09/2016 Put 4.500 0.215 0.215 0.000   88 0.215
GPTWX7 29/09/2016 Call 4.600 0.540 0.540 0.000   0 0.540
GPTWY7 29/09/2016 Put 4.600 0.250 0.250 0.000   0 0.250
GPTFY8 29/09/2016 Call 4.700 0.475 0.475 0.000   0 0.475
GPTFZ8 29/09/2016 Put 4.700 0.290 0.290 0.000   48 0.290
GPTWV7 29/09/2016 Call 4.800 0.415 0.415 0.000   0 0.415
GPTWW7 29/09/2016 Put 4.800 0.330 0.330 0.000   0 0.330
GPTFW8 29/09/2016 Call 4.900 0.360 0.360 0.000   0 0.360
GPTFX8 29/09/2016 Put 4.900 0.380 0.380 0.000   0 0.380
GPTWR7 29/09/2016 Call 5.000 0.310 0.310 0.000   0 0.310
GPTWS7 29/09/2016 Put 5.000 0.430 0.430 0.000   0 0.430
GPTG18 29/09/2016 Call 5.250 0.210 0.210 0.000   300 0.210
GPTG28 29/09/2016 Put 5.250 0.585 0.585 0.000   0 0.585
GPTX67 29/09/2016 Call 5.500 0.135 0.135 0.000   300 0.135
GPTX77 29/09/2016 Put 5.500 0.765 0.765 0.000   0 0.765
GPTGY8 29/09/2016 Call 5.750 0.085 0.085 0.000   0 0.085
GPTGZ8 29/09/2016 Put 5.750 0.970 0.970 0.000   0 0.970
GPTX87 29/09/2016 Call 6.000 0.055 0.055 0.000   0 0.055
GPTX97 29/09/2016 Put 6.000 1.185 1.185 0.000   0 1.185
GPTIM8 29/09/2016 Call 6.250 0.035 0.035 0.000   0 0.035
GPTIN8 29/09/2016 Put 6.250 1.420 1.420 0.000   0 1.420
GPTXB7 29/09/2016 Call 6.500 0.020 0.020 0.000   0 0.020
GPTXC7 29/09/2016 Put 6.500 1.660 1.660 0.000   0 1.660
GPTLT8 22/12/2016 Call 0.010 4.885 4.885 0.000   0 4.885
GPTCL8 22/12/2016 Call 3.400 1.565 1.565 0.000   0 1.565
GPTCM8 22/12/2016 Put 3.400 0.040 0.040 0.000   0 0.040
GPTC98 22/12/2016 Call 3.600 1.380 1.380 0.000   0 1.380
GPTCF8 22/12/2016 Put 3.600 0.060 0.060 0.000   0 0.060
GPTCG8 22/12/2016 Call 3.800 1.200 1.200 0.000   0 1.200
GPTCH8 22/12/2016 Put 3.800 0.085 0.085 0.000   0 0.085
GPTM68 22/12/2016 Call 3.900 1.110 1.110 0.000   0 1.110
GPTM78 22/12/2016 Put 3.900 0.100 0.100 0.000   0 0.100
GPTCI8 22/12/2016 Call 4.000 1.025 1.025 0.000   0 1.025
GPTCJ8 22/12/2016 Put 4.000 0.120 0.120 0.000   30 0.120
GPTL78 22/12/2016 Call 4.100 0.945 0.945 0.000   0 0.945
GPTL88 22/12/2016 Put 4.100 0.140 0.140 0.000   0 0.140
GPTC78 22/12/2016 Call 4.200 0.865 0.865 0.000   0 0.865
GPTC88 22/12/2016 Put 4.200 0.165 0.165 0.000   0 0.165
GPTL58 22/12/2016 Call 4.300 0.790 0.790 0.000   0 0.790
GPTL68 22/12/2016 Put 4.300 0.190 0.190 0.000   0 0.190
GPTC38 22/12/2016 Call 4.400 0.715 0.715 0.000   0 0.715
GPTC48 22/12/2016 Put 4.400 0.220 0.220 0.000   0 0.220
GPTKY8 22/12/2016 Call 4.500 0.645 0.645 0.000   0 0.645
GPTKZ8 22/12/2016 Put 4.500 0.250 0.250 0.000   0 0.250
GPTC58 22/12/2016 Call 4.600 0.580 0.580 0.000   90 0.580
GPTC68 22/12/2016 Put 4.600 0.285 0.285 0.000   0 0.285
GPTL18 22/12/2016 Call 4.700 0.520 0.520 0.000   0 0.520
GPTL28 22/12/2016 Put 4.700 0.325 0.325 0.000   0 0.325
GPTC18 22/12/2016 Call 4.800 0.460 0.460 0.000   0 0.460
GPTC28 22/12/2016 Put 4.800 0.365 0.365 0.000   0 0.365
GPTL38 22/12/2016 Call 4.900 0.410 0.410 0.000   0 0.410
GPTL48 22/12/2016 Put 4.900 0.415 0.415 0.000   0 0.415
GPTBY8 22/12/2016 Call 5.000 0.360 0.360 0.000   0 0.360
GPTBZ8 22/12/2016 Put 5.000 0.465 0.465 0.000   0 0.465
GPTL98 22/12/2016 Call 5.250 0.260 0.260 0.000   0 0.260
GPTLA8 22/12/2016 Put 5.250 0.615 0.615 0.000   0 0.615
GPTBW8 22/12/2016 Call 5.500 0.180 0.180 0.000   0 0.180
GPTBX8 22/12/2016 Put 5.500 0.790 0.790 0.000   0 0.790
GPTKW8 22/12/2016 Call 5.750 0.125 0.125 0.000   0 0.125
GPTKX8 22/12/2016 Put 5.750 0.985 0.985 0.000   0 0.985
GPTCP8 22/12/2016 Call 6.000 0.080 0.080 0.000   0 0.080
GPTCQ8 22/12/2016 Put 6.000 1.200 1.200 0.000   0 1.200
GPTKU8 22/12/2016 Call 6.250 0.055 0.055 0.000   0 0.055
GPTKV8 22/12/2016 Put 6.250 1.430 1.430 0.000   0 1.430
GPTE68 22/12/2016 Call 6.500 0.035 0.035 0.000   0 0.035
GPTE78 22/12/2016 Put 6.500 1.675 1.675 0.000   0 1.675
GPTG58 30/03/2017 Call 3.600 1.370 1.370 0.000   0 1.370
GPTG68 30/03/2017 Put 3.600 0.065 0.065 0.000   0 0.065
GPTG38 30/03/2017 Call 3.800 1.190 1.190 0.000   0 1.190
GPTG48 30/03/2017 Put 3.800 0.095 0.095 0.000   0 0.095
GPTGT8 30/03/2017 Call 4.000 1.020 1.020 0.000   0 1.020
GPTGU8 30/03/2017 Put 4.000 0.135 0.135 0.000   0 0.135
GPTGR8 30/03/2017 Call 4.200 0.870 0.870 0.000   0 0.870
GPTGS8 30/03/2017 Put 4.200 0.190 0.190 0.000   0 0.190
GPTGP8 30/03/2017 Call 4.400 0.730 0.730 0.000   0 0.730
GPTGQ8 30/03/2017 Put 4.400 0.260 0.260 0.000   0 0.260
GPTGL8 30/03/2017 Call 4.600 0.605 0.605 0.000   180 0.605
GPTGM8 30/03/2017 Put 4.600 0.340 0.340 0.000   0 0.340
GPTG78 30/03/2017 Call 4.800 0.500 0.500 0.000   0 0.500
GPTG88 30/03/2017 Put 4.800 0.430 0.430 0.000   0 0.430
GPTG98 30/03/2017 Call 5.000 0.405 0.405 0.000   0 0.405
GPTGK8 30/03/2017 Put 5.000 0.540 0.540 0.000   0 0.540
GPTGN8 30/03/2017 Call 5.500 0.230 0.230 0.000   0 0.230
GPTGO8 30/03/2017 Put 5.500 0.870 0.870 0.000   0 0.870
GPTGW8 30/03/2017 Call 6.000 0.120 0.120 0.000   0 0.120
GPTGX8 30/03/2017 Put 6.000 1.270 1.270 0.000   0 1.270
GPTI58 30/03/2017 Call 6.500 0.055 0.055 0.000   0 0.055
GPTI68 30/03/2017 Put 6.500 1.715 1.715 0.000   0 1.715
GPTN48 30/03/2017 Call 7.000 0.025 0.025 0.000   0 0.025
GPTN58 30/03/2017 Put 7.000 2.190 2.190 0.000   0 2.190
GPTM48 29/06/2017 Call 3.800 1.160 1.160 0.000   0 1.160
GPTM58 29/06/2017 Put 3.800 0.075 0.075 0.000   0 0.075
GPTLF8 29/06/2017 Call 4.000 0.975 0.975 0.000   0 0.975
GPTLG8 29/06/2017 Put 4.000 0.120 0.120 0.000   0 0.120
GPTLL8 29/06/2017 Call 4.200 0.805 0.805 0.000   0 0.805
GPTLM8 29/06/2017 Put 4.200 0.180 0.180 0.000   0 0.180
GPTLN8 29/06/2017 Call 4.400 0.655 0.655 0.000   0 0.655
GPTLO8 29/06/2017 Put 4.400 0.255 0.255 0.000   0 0.255
GPTLJ8 29/06/2017 Call 4.600 0.525 0.525 0.000   0 0.525
GPTLK8 29/06/2017 Put 4.600 0.345 0.345 0.000   0 0.345
GPTLD8 29/06/2017 Call 4.800 0.420 0.420 0.000   0 0.420
GPTLE8 29/06/2017 Put 4.800 0.450 0.450 0.000   0 0.450
GPTLH8 29/06/2017 Call 5.000 0.330 0.330 0.000   0 0.330
GPTLI8 29/06/2017 Put 5.000 0.565 0.565 0.000   0 0.565
GPTLR8 29/06/2017 Call 5.500 0.175 0.175 0.000   0 0.175
GPTLS8 29/06/2017 Put 5.500 0.920 0.920 0.000   0 0.920
GPTLP8 29/06/2017 Call 6.000 0.090 0.090 0.000   0 0.090
GPTLQ8 29/06/2017 Put 6.000 1.330 1.330 0.000   0 1.330
GPTLB8 29/06/2017 Call 6.500 0.040 0.040 0.000   0 0.040
GPTLC8 29/06/2017 Put 6.500 1.780 1.780 0.000   0 1.780
GPTN68 29/06/2017 Call 7.000 0.020 0.020 0.000   0 0.020
GPTN78 29/06/2017 Put 7.000 2.245 2.245 0.000   0 2.245

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.