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 4.070 0.000 4.040 4.070 4.050 4.070 4.040 6,322,356 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
GPTXU9 28/08/2014 Call 0.010 4.070 4.070 0.000   0 4.070
GPTZP9 28/08/2014 Call 2.900 1.175 1.175 0.000   0 1.175
GPTZQ9 28/08/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXD9 28/08/2014 Call 3.000 1.075 1.075 0.000   0 1.075
GPTXF9 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
GPTYO9 28/08/2014 Call 3.010 1.065 1.065 0.000   0 1.065
GPTYN9 28/08/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTXG9 28/08/2014 Call 3.100 0.975 0.975 0.000   0 0.975
GPTXH9 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTYP9 28/08/2014 Call 3.110 0.965 0.965 0.000   0 0.965
GPTYQ9 28/08/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTX79 28/08/2014 Call 3.200 0.875 0.875 0.000   0 0.875
GPTX89 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTXI9 28/08/2014 Call 3.300 0.775 0.775 0.000   0 0.775
GPTXJ9 28/08/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTYS9 28/08/2014 Call 3.310 0.770 0.770 0.000   0 0.770
GPTYR9 28/08/2014 Put 3.310 0.000 0.000 0.000   0 0.000
GPTXB9 28/08/2014 Call 3.400 0.680 0.680 0.000   0 0.680
GPTXC9 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.000
GPTYT9 28/08/2014 Call 3.410 0.670 0.670 0.000   0 0.670
GPTYU9 28/08/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTXS9 28/08/2014 Call 3.500 0.580 0.580 0.000   0 0.580
GPTXT9 28/08/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTYW9 28/08/2014 Call 3.510 0.570 0.570 0.000   0 0.570
GPTYV9 28/08/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTX99 28/08/2014 Call 3.600 0.480 0.480 0.000   0 0.480
GPTXA9 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.000
GPTYX9 28/08/2014 Call 3.610 0.470 0.470 0.000   0 0.470
GPTYZ9 28/08/2014 Put 3.610 0.000 0.000 0.000   0 0.000
GPTXQ9 28/08/2014 Call 3.700 0.385 0.385 0.000   0 0.385
GPTXR9 28/08/2014 Put 3.700 0.000 0.000 0.000   0 0.000
GPTZ29 28/08/2014 Call 3.710 0.375 0.375 0.000   0 0.375
GPTZ19 28/08/2014 Put 3.710 0.000 0.000 0.000   0 0.000
GPTX39 28/08/2014 Call 3.800 0.290 0.290 0.000   0 0.290
GPTX49 28/08/2014 Put 3.800 0.002 0.002 0.000   0 0.002
GPTZ39 28/08/2014 Call 3.810 0.280 0.280 0.000   2,084 0.280
GPTZ49 28/08/2014 Put 3.810 0.002 0.002 0.000   0 0.002
GPTXO9 28/08/2014 Call 3.900 0.200 0.200 0.000   412 0.200
GPTXP9 28/08/2014 Put 3.900 0.009 0.009 0.000   4 0.009
GPTZ69 28/08/2014 Call 3.910 0.190 0.190 0.000   3,440 0.190
GPTZ59 28/08/2014 Put 3.910 0.010 0.010 0.000   291 0.010
GPTWY9 28/08/2014 Call 4.000 0.115 0.115 0.000   454 0.115
GPTWZ9 28/08/2014 Put 4.000 0.030 0.030 0.000   75 0.030
GPTXK9 28/08/2014 Call 4.100 0.055 0.055 0.000   626 0.055
GPTXL9 28/08/2014 Put 4.100 0.075 0.075 0.000   0 0.075
GPTX19 28/08/2014 Call 4.200 0.020 0.020 0.000   0 0.020
GPTX29 28/08/2014 Put 4.200 0.145 0.145 0.000   0 0.145
GPTXM9 28/08/2014 Call 4.300 0.005 0.005 0.000   0 0.005
GPTXN9 28/08/2014 Put 4.300 0.230 0.230 0.000   0 0.230
GPTX59 28/08/2014 Call 4.400 0.001 0.001 0.000   0 0.001
GPTX69 28/08/2014 Put 4.400 0.330 0.330 0.000   0 0.330
GPTY19 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTY29 28/08/2014 Put 4.500 0.430 0.430 0.000   0 0.430
GPTC97 28/08/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTCF7 28/08/2014 Put 4.600 0.530 0.530 0.000   0 0.530
GPTE57 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTE67 28/08/2014 Put 4.700 0.630 0.630 0.000   0 0.630
GPTI57 28/08/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTI67 28/08/2014 Put 4.800 0.730 0.730 0.000   0 0.730
GPTRW8 25/09/2014 Call 0.010 4.075 4.075 0.000   0 4.075
GPTSE8 25/09/2014 Call 2.600 1.480 1.480 0.000   0 1.480
GPTSF8 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTSP9 25/09/2014 Call 2.700 1.380 1.380 0.000   0 1.380
GPTSQ9 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTUM9 25/09/2014 Call 2.710 1.370 1.370 0.000   0 1.370
GPTUL9 25/09/2014 Put 2.710 0.000 0.000 0.000   0 0.000
GPTSI8 25/09/2014 Call 2.800 1.280 1.280 0.000   0 1.280
GPTSJ8 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTNS9 25/09/2014 Call 2.900 1.180 1.180 0.000   0 1.180
GPTNT9 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTUN9 25/09/2014 Call 2.910 1.170 1.170 0.000   200 1.170
GPTUO9 25/09/2014 Put 2.910 0.000 0.000 0.000   0 0.000
GPTSC8 25/09/2014 Call 3.000 1.085 1.085 0.000   0 1.085
GPTSD8 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
GPTUQ9 25/09/2014 Call 3.010 1.075 1.075 0.000   2,208 1.075
GPTUP9 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
GPTNO9 25/09/2014 Call 3.100 0.985 0.985 0.000   0 0.985
GPTNP9 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTUR9 25/09/2014 Call 3.110 0.975 0.975 0.000   0 0.975
GPTUS9 25/09/2014 Put 3.110 0.000 0.000 0.000   0 0.000
GPTSM8 25/09/2014 Call 3.200 0.885 0.885 0.000   0 0.885
GPTSN8 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTUU9 25/09/2014 Call 3.210 0.875 0.875 0.000   0 0.875
GPTUT9 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
GPTNM9 25/09/2014 Call 3.300 0.785 0.785 0.000   0 0.785
GPTNN9 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTSK8 25/09/2014 Call 3.400 0.685 0.685 0.000   0 0.685
GPTSL8 25/09/2014 Put 3.400 0.000 0.000 0.000   30 0.000
GPTUV9 25/09/2014 Call 3.410 0.675 0.675 0.000   0 0.675
GPTUW9 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
GPTNQ9 25/09/2014 Call 3.500 0.585 0.585 0.000   0 0.585
GPTNR9 25/09/2014 Put 3.500 0.000 0.000 0.000   0 0.000
GPTUY9 25/09/2014 Call 3.510 0.575 0.575 0.000   0 0.575
GPTUX9 25/09/2014 Put 3.510 0.000 0.000 0.000   0 0.000
GPTSG8 25/09/2014 Call 3.600 0.490 0.490 0.000   0 0.490
GPTSH8 25/09/2014 Put 3.600 0.001 0.001 0.000   1,030 0.001
GPTUZ9 25/09/2014 Call 3.610 0.480 0.480 0.000   300 0.480
GPTV19 25/09/2014 Put 3.610 0.002 0.002 0.000   0 0.002
GPTNU9 25/09/2014 Call 3.700 0.395 0.395 0.000   0 0.395
GPTNV9 25/09/2014 Put 3.700 0.004 0.004 0.000   30 0.004
GPTSS8 25/09/2014 Call 3.800 0.300 0.300 0.000   744 0.300
GPTST8 25/09/2014 Put 3.800 0.010 0.010 0.000   573 0.010
GPTNW9 25/09/2014 Call 3.900 0.215 0.215 0.000   1,718 0.215
GPTNX9 25/09/2014 Put 3.900 0.025 0.025 0.000   0 0.025
GPTSQ8 25/09/2014 Call 4.000 0.140 0.140 0.000   11,860 0.140
GPTSR8 25/09/2014 Put 4.000 0.050 0.050 0.000   0 0.050
GPTNY9 25/09/2014 Call 4.100 0.080 0.080 0.000   0 0.080
GPTNZ9 25/09/2014 Put 4.100 0.090 0.090 0.000   0 0.090
GPTSO8 25/09/2014 Call 4.200 0.040 0.040 0.000   0 0.040
GPTSP8 25/09/2014 Put 4.200 0.155 0.155 0.000   0 0.155
GPTQ29 25/09/2014 Call 4.300 0.015 0.015 0.000   0 0.015
GPTQ39 25/09/2014 Put 4.300 0.240 0.240 0.000   0 0.240
GPTSV8 25/09/2014 Call 4.400 0.006 0.006 0.000   0 0.006
GPTSW8 25/09/2014 Put 4.400 0.330 0.330 0.000   0 0.330
GPTR69 25/09/2014 Call 4.500 0.002 0.002 0.000   0 0.002
GPTR79 25/09/2014 Put 4.500 0.430 0.430 0.000   0 0.430
GPTW68 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTW78 25/09/2014 Put 4.600 0.530 0.530 0.000   0 0.530
GPTE77 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTE87 25/09/2014 Put 4.700 0.630 0.630 0.000   0 0.630
GPTBO9 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBP9 25/09/2014 Put 4.800 0.735 0.735 0.000   0 0.735
GPTFH9 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFI9 25/09/2014 Put 5.000 0.930 0.930 0.000   0 0.930
GPTDL7 30/10/2014 Call 0.010 4.090 4.090 0.000   0 4.090
GPTEK7 30/10/2014 Call 3.100 0.990 0.990 0.000   0 0.990
GPTEL7 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTCM7 30/10/2014 Call 3.200 0.890 0.890 0.000   0 0.890
GPTCN7 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTD17 30/10/2014 Call 3.300 0.795 0.795 0.000   0 0.795
GPTD27 30/10/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTCO7 30/10/2014 Call 3.400 0.695 0.695 0.000   0 0.695
GPTCP7 30/10/2014 Put 3.400 0.001 0.001 0.000   0 0.001
GPTCY7 30/10/2014 Call 3.500 0.600 0.600 0.000   0 0.600
GPTCZ7 30/10/2014 Put 3.500 0.003 0.003 0.000   0 0.003
GPTCQ7 30/10/2014 Call 3.600 0.505 0.505 0.000   0 0.505
GPTCR7 30/10/2014 Put 3.600 0.006 0.006 0.000   1,000 0.006
GPTD37 30/10/2014 Call 3.700 0.410 0.410 0.000   0 0.410
GPTD47 30/10/2014 Put 3.700 0.010 0.010 0.000   100 0.010
GPTCG7 30/10/2014 Call 3.800 0.320 0.320 0.000   124 0.320
GPTCH7 30/10/2014 Put 3.800 0.025 0.025 0.000   0 0.025
GPTD57 30/10/2014 Call 3.900 0.240 0.240 0.000   0 0.240
GPTD67 30/10/2014 Put 3.900 0.040 0.040 0.000   0 0.040
GPTCI7 30/10/2014 Call 4.000 0.165 0.165 0.000   1,000 0.165
GPTCJ7 30/10/2014 Put 4.000 0.070 0.070 0.000   0 0.070
GPTD77 30/10/2014 Call 4.100 0.105 0.105 0.000   0 0.105
GPTD87 30/10/2014 Put 4.100 0.110 0.110 0.000   0 0.110
GPTCU7 30/10/2014 Call 4.200 0.065 0.065 0.000   0 0.065
GPTCV7 30/10/2014 Put 4.200 0.170 0.170 0.000   0 0.170
GPTD97 30/10/2014 Call 4.300 0.035 0.035 0.000   0 0.035
GPTDK7 30/10/2014 Put 4.300 0.245 0.245 0.000   0 0.245
GPTCS7 30/10/2014 Call 4.400 0.020 0.020 0.000   0 0.020
GPTCT7 30/10/2014 Put 4.400 0.335 0.335 0.000   0 0.335
GPTCW7 30/10/2014 Call 4.500 0.010 0.010 0.000   0 0.010
GPTCX7 30/10/2014 Put 4.500 0.430 0.430 0.000   0 0.430
GPTCK7 30/10/2014 Call 4.600 0.005 0.005 0.000   0 0.005
GPTCL7 30/10/2014 Put 4.600 0.530 0.530 0.000   0 0.530
GPTE97 30/10/2014 Call 4.700 0.002 0.002 0.000   0 0.002
GPTEF7 30/10/2014 Put 4.700 0.630 0.630 0.000   0 0.630
GPTI77 30/10/2014 Call 4.800 0.001 0.001 0.000   0 0.001
GPTI87 30/10/2014 Put 4.800 0.735 0.735 0.000   0 0.735
GPTFM7 27/11/2014 Call 0.010 4.095 4.095 0.000   0 4.095
GPTGY7 27/11/2014 Call 3.100 0.995 0.995 0.000   0 0.995
GPTGZ7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTF57 27/11/2014 Call 3.200 0.900 0.900 0.000   0 0.900
GPTF67 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTES7 27/11/2014 Call 3.300 0.800 0.800 0.000   0 0.800
GPTET7 27/11/2014 Put 3.300 0.001 0.001 0.000   0 0.001
GPTF17 27/11/2014 Call 3.400 0.700 0.700 0.000   0 0.700
GPTF27 27/11/2014 Put 3.400 0.002 0.002 0.000   0 0.002
GPTEO7 27/11/2014 Call 3.500 0.605 0.605 0.000   0 0.605
GPTEP7 27/11/2014 Put 3.500 0.004 0.004 0.000   0 0.004
GPTFI7 27/11/2014 Call 3.600 0.510 0.510 0.000   0 0.510
GPTFJ7 27/11/2014 Put 3.600 0.008 0.008 0.000   0 0.008
GPTEM7 27/11/2014 Call 3.700 0.420 0.420 0.000   0 0.420
GPTEN7 27/11/2014 Put 3.700 0.015 0.015 0.000   0 0.015
GPTFG7 27/11/2014 Call 3.800 0.335 0.335 0.000   0 0.335
GPTFH7 27/11/2014 Put 3.800 0.025 0.025 0.000   0 0.025
GPTEY7 27/11/2014 Call 3.900 0.255 0.255 0.000   0 0.255
GPTEZ7 27/11/2014 Put 3.900 0.045 0.045 0.000   0 0.045
GPTF97 27/11/2014 Call 4.000 0.185 0.185 0.000   0 0.185
GPTFF7 27/11/2014 Put 4.000 0.070 0.070 0.000   0 0.070
GPTEW7 27/11/2014 Call 4.100 0.125 0.125 0.000   0 0.125
GPTEX7 27/11/2014 Put 4.100 0.110 0.110 0.000   0 0.110
GPTF77 27/11/2014 Call 4.200 0.080 0.080 0.000   0 0.080
GPTF87 27/11/2014 Put 4.200 0.165 0.165 0.000   0 0.165
GPTEQ7 27/11/2014 Call 4.300 0.050 0.050 0.000   0 0.050
GPTER7 27/11/2014 Put 4.300 0.240 0.240 0.000   0 0.240
GPTF37 27/11/2014 Call 4.400 0.030 0.030 0.000   0 0.030
GPTF47 27/11/2014 Put 4.400 0.330 0.330 0.000   0 0.330
GPTEU7 27/11/2014 Call 4.500 0.015 0.015 0.000   0 0.015
GPTEV7 27/11/2014 Put 4.500 0.430 0.430 0.000   0 0.430
GPTFK7 27/11/2014 Call 4.600 0.009 0.009 0.000   0 0.009
GPTFL7 27/11/2014 Put 4.600 0.530 0.530 0.000   0 0.530
GPTFN7 27/11/2014 Call 4.700 0.004 0.004 0.000   0 0.004
GPTFO7 27/11/2014 Put 4.700 0.630 0.630 0.000   0 0.630
GPTI97 27/11/2014 Call 4.800 0.002 0.002 0.000   0 0.002
GPTIF7 27/11/2014 Put 4.800 0.730 0.730 0.000   0 0.730
GPTY77 18/12/2014 Call 0.010 4.100 4.100 0.000   0 4.100
GPTL88 18/12/2014 Call 2.600 1.495 1.495 0.000   0 1.495
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.400 1.400 0.000   0 1.400
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.300 1.300 0.000   0 1.300
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.200 1.200 0.000   0 1.200
GPTY97 18/12/2014 Put 2.900 0.001 0.001 0.000   0 0.001
GPTXV7 18/12/2014 Call 3.000 1.100 1.100 0.000   0 1.100
GPTXW7 18/12/2014 Put 3.000 0.002 0.002 0.000   1,000 0.002
GPTZ79 18/12/2014 Call 3.010 1.090 1.090 0.000   0 1.090
GPTZ89 18/12/2014 Put 3.010 0.002 0.002 0.000   0 0.002
GPTXY7 18/12/2014 Call 3.100 1.000 1.000 0.000   0 1.000
GPTXZ7 18/12/2014 Put 3.100 0.003 0.003 0.000   30 0.003
GPTZA9 18/12/2014 Call 3.110 0.990 0.990 0.000   0 0.990
GPTZ99 18/12/2014 Put 3.110 0.003 0.003 0.000   0 0.003
GPTY37 18/12/2014 Call 3.200 0.905 0.905 0.000   0 0.905
GPTY47 18/12/2014 Put 3.200 0.005 0.005 0.000   0 0.005
GPTY17 18/12/2014 Call 3.300 0.805 0.805 0.000   0 0.805
GPTY27 18/12/2014 Put 3.300 0.008 0.008 0.000   30 0.008
GPTZB9 18/12/2014 Call 3.310 0.795 0.795 0.000   0 0.795
GPTZC9 18/12/2014 Put 3.310 0.008 0.008 0.000   0 0.008
GPTY57 18/12/2014 Call 3.400 0.710 0.710 0.000   0 0.710
GPTY67 18/12/2014 Put 3.400 0.010 0.010 0.000   800 0.010
GPTZE9 18/12/2014 Call 3.410 0.700 0.700 0.000   0 0.700
GPTZD9 18/12/2014 Put 3.410 0.010 0.010 0.000   0 0.010
GPTD98 18/12/2014 Call 3.500 0.615 0.615 0.000   0 0.615
GPTDK8 18/12/2014 Put 3.500 0.015 0.015 0.000   3,150 0.015
GPTZF9 18/12/2014 Call 3.510 0.605 0.605 0.000   0 0.605
GPTZG9 18/12/2014 Put 3.510 0.015 0.015 0.000   0 0.015
GPTLA8 18/12/2014 Call 3.600 0.525 0.525 0.520 1,000 1,000 0.525
GPTLB8 18/12/2014 Put 3.600 0.025 0.025 0.000   1,000 0.025
GPTZI9 18/12/2014 Call 3.610 0.515 0.515 0.000   0 0.515
GPTZH9 18/12/2014 Put 3.610 0.025 0.025 0.000   1,000 0.025
GPTV69 18/12/2014 Call 3.700 0.435 0.435 0.000   3,232 0.435
GPTV79 18/12/2014 Put 3.700 0.030 0.030 0.000   0 0.030
GPTZJ9 18/12/2014 Call 3.710 0.425 0.425 0.000   0 0.425
GPTZK9 18/12/2014 Put 3.710 0.035 0.035 0.000   0 0.035
GPTLE8 18/12/2014 Call 3.800 0.350 0.350 0.000   650 0.350
GPTLF8 18/12/2014 Put 3.800 0.045 0.045 0.000   300 0.045
GPTZM9 18/12/2014 Call 3.810 0.345 0.345 0.000   0 0.345
GPTZL9 18/12/2014 Put 3.810 0.045 0.045 0.000   0 0.045
GPTV29 18/12/2014 Call 3.900 0.275 0.275 0.000   0 0.275
GPTV39 18/12/2014 Put 3.900 0.065 0.065 0.000   0 0.065
GPTZN9 18/12/2014 Call 3.910 0.265 0.265 0.000   0 0.265
GPTZO9 18/12/2014 Put 3.910 0.065 0.065 0.000   0 0.065
GPTLC8 18/12/2014 Call 4.000 0.205 0.205 0.000   105 0.205
GPTLD8 18/12/2014 Put 4.000 0.095 0.095 0.000   0 0.095
GPTZS9 18/12/2014 Call 4.010 0.200 0.200 0.000   90 0.200
GPTZR9 18/12/2014 Put 4.010 0.095 0.095 0.000   291 0.095
GPTV49 18/12/2014 Call 4.100 0.145 0.145 0.000   0 0.145
GPTV59 18/12/2014 Put 4.100 0.140 0.140 0.000   0 0.140
GPTZT9 18/12/2014 Call 4.110 0.140 0.140 0.000   1,000 0.140
GPTZU9 18/12/2014 Put 4.110 0.140 0.140 0.000   0 0.140
GPTM48 18/12/2014 Call 4.200 0.100 0.100 0.000   0 0.100
GPTM58 18/12/2014 Put 4.200 0.195 0.195 0.000   0 0.195
GPTZW9 18/12/2014 Call 4.210 0.095 0.095 0.000   0 0.095
GPTZV9 18/12/2014 Put 4.210 0.190 0.190 0.000   0 0.190
GPTVU9 18/12/2014 Call 4.300 0.065 0.065 0.000   0 0.065
GPTVV9 18/12/2014 Put 4.300 0.265 0.265 0.000   0 0.265
GPTZX9 18/12/2014 Call 4.310 0.065 0.065 0.000   0 0.065
GPTZY9 18/12/2014 Put 4.310 0.260 0.260 0.000   0 0.260
GPTQD8 18/12/2014 Call 4.400 0.045 0.045 0.000   0 0.045
GPTQE8 18/12/2014 Put 4.400 0.345 0.345 0.000   0 0.345
GPTB27 18/12/2014 Call 4.410 0.040 0.040 0.000   0 0.040
GPTB17 18/12/2014 Put 4.410 0.340 0.340 0.000   0 0.340
GPTY39 18/12/2014 Call 4.500 0.025 0.025 0.000   0 0.025
GPTY49 18/12/2014 Put 4.500 0.435 0.435 0.000   0 0.435
GPTW88 18/12/2014 Call 4.600 0.015 0.015 0.000   0 0.015
GPTW98 18/12/2014 Put 4.600 0.535 0.535 0.000   0 0.535
GPTEG7 18/12/2014 Call 4.700 0.010 0.010 0.000   0 0.010
GPTEH7 18/12/2014 Put 4.700 0.635 0.635 0.000   0 0.635
GPTBQ9 18/12/2014 Call 4.800 0.006 0.006 0.000   0 0.006
GPTBR9 18/12/2014 Put 4.800 0.735 0.735 0.000   0 0.735
GPTFJ9 18/12/2014 Call 5.000 0.002 0.002 0.000   0 0.002
GPTFK9 18/12/2014 Put 5.000 0.930 0.930 0.000   0 0.930
GPTJB7 29/01/2015 Call 0.010 4.000 4.000 0.000   0 4.000
GPTJC7 29/01/2015 Call 3.300 0.810 0.810 0.000   0 0.810
GPTJD7 29/01/2015 Put 3.300 0.006 0.006 0.000   0 0.006
GPTIU7 29/01/2015 Call 3.400 0.715 0.715 0.000   0 0.715
GPTIV7 29/01/2015 Put 3.400 0.010 0.010 0.000   0 0.010
GPTIG7 29/01/2015 Call 3.500 0.620 0.620 0.000   0 0.620
GPTIH7 29/01/2015 Put 3.500 0.020 0.020 0.000   0 0.020
GPTJ77 29/01/2015 Call 3.600 0.530 0.530 0.000   0 0.530
GPTJ87 29/01/2015 Put 3.600 0.035 0.035 0.000   0 0.035
GPTIQ7 29/01/2015 Call 3.700 0.440 0.440 0.000   0 0.440
GPTIR7 29/01/2015 Put 3.700 0.055 0.055 0.000   0 0.055
GPTIY7 29/01/2015 Call 3.800 0.355 0.355 0.000   0 0.355
GPTIZ7 29/01/2015 Put 3.800 0.080 0.080 0.000   0 0.080
GPTII7 29/01/2015 Call 3.900 0.275 0.275 0.000   0 0.275
GPTIJ7 29/01/2015 Put 3.900 0.110 0.110 0.000   0 0.110
GPTJ17 29/01/2015 Call 4.000 0.210 0.210 0.000   0 0.210
GPTJ27 29/01/2015 Put 4.000 0.155 0.155 0.000   0 0.155
GPTIO7 29/01/2015 Call 4.100 0.150 0.150 0.000   0 0.150
GPTIP7 29/01/2015 Put 4.100 0.205 0.205 0.000   0 0.205
GPTJ57 29/01/2015 Call 4.200 0.105 0.105 0.000   0 0.105
GPTJ67 29/01/2015 Put 4.200 0.265 0.265 0.000   0 0.265
GPTIS7 29/01/2015 Call 4.300 0.070 0.070 0.000   0 0.070
GPTIT7 29/01/2015 Put 4.300 0.335 0.335 0.000   0 0.335
GPTJ97 29/01/2015 Call 4.400 0.045 0.045 0.000   0 0.045
GPTJA7 29/01/2015 Put 4.400 0.415 0.415 0.000   0 0.415
GPTIM7 29/01/2015 Call 4.500 0.025 0.025 0.000   0 0.025
GPTIN7 29/01/2015 Put 4.500 0.505 0.505 0.000   0 0.505
GPTJ37 29/01/2015 Call 4.600 0.015 0.015 0.000   0 0.015
GPTJ47 29/01/2015 Put 4.600 0.595 0.595 0.000   0 0.595
GPTIK7 29/01/2015 Call 4.700 0.009 0.009 0.000   0 0.009
GPTIL7 29/01/2015 Put 4.700 0.690 0.690 0.000   0 0.690
GPTIW7 29/01/2015 Call 4.800 0.005 0.005 0.000   0 0.005
GPTIX7 29/01/2015 Put 4.800 0.790 0.790 0.000   0 0.790
GPTBP7 26/03/2015 Call 0.010 4.020 4.020 0.000   0 4.020
GPTPT9 26/03/2015 Call 2.600 1.500 1.500 0.000   0 1.500
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.300 1.300 0.000   0 1.300
GPTKL9 26/03/2015 Put 2.800 0.001 0.001 0.000   0 0.001
GPTBG7 26/03/2015 Call 2.900 1.200 1.200 0.000   0 1.200
GPTBH7 26/03/2015 Put 2.900 0.003 0.003 0.000   0 0.003
GPTD59 26/03/2015 Call 3.000 1.105 1.105 0.000   0 1.105
GPTD69 26/03/2015 Put 3.000 0.005 0.005 0.000   0 0.005
GPTB57 26/03/2015 Call 3.100 1.005 1.005 0.000   0 1.005
GPTB67 26/03/2015 Put 3.100 0.009 0.009 0.000   0 0.009
GPTCY9 26/03/2015 Call 3.200 0.905 0.905 0.000   0 0.905
GPTCZ9 26/03/2015 Put 3.200 0.015 0.015 0.000   0 0.015
GPTDM7 26/03/2015 Call 3.210 0.810 0.810 0.000   4,350 0.810
GPTDN7 26/03/2015 Put 3.210 0.015 0.015 0.000   0 0.015
GPTB37 26/03/2015 Call 3.300 0.805 0.805 0.000   0 0.805
GPTB47 26/03/2015 Put 3.300 0.020 0.020 0.000   0 0.020
GPTDP7 26/03/2015 Call 3.310 0.715 0.715 0.000   0 0.715
GPTDO7 26/03/2015 Put 3.310 0.020 0.020 0.000   0 0.020
GPTCW9 26/03/2015 Call 3.400 0.710 0.710 0.000   0 0.710
GPTCX9 26/03/2015 Put 3.400 0.030 0.030 0.000   0 0.030
GPTDQ7 26/03/2015 Call 3.410 0.625 0.625 0.000   2,000 0.625
GPTDR7 26/03/2015 Put 3.410 0.030 0.030 0.000   0 0.030
GPTB77 26/03/2015 Call 3.500 0.615 0.615 0.000   0 0.615
GPTB87 26/03/2015 Put 3.500 0.040 0.040 0.000   0 0.040
GPTDT7 26/03/2015 Call 3.510 0.535 0.535 0.550 2,000 2,000 0.535
GPTDS7 26/03/2015 Put 3.510 0.040 0.040 0.000   0 0.040
GPTD19 26/03/2015 Call 3.600 0.525 0.525 0.000   0 0.525
GPTD29 26/03/2015 Put 3.600 0.050 0.050 0.000   200 0.050
GPTDU7 26/03/2015 Call 3.610 0.455 0.455 0.000   0 0.455
GPTDV7 26/03/2015 Put 3.610 0.050 0.050 0.000   0 0.050
GPTBI7 26/03/2015 Call 3.700 0.435 0.435 0.000   0 0.435
GPTBJ7 26/03/2015 Put 3.700 0.070 0.070 0.000   0 0.070
GPTD39 26/03/2015 Call 3.800 0.355 0.355 0.000   1,850 0.355
GPTD49 26/03/2015 Put 3.800 0.095 0.095 0.000   1,300 0.095
GPTB97 26/03/2015 Call 3.900 0.280 0.280 0.000   0 0.280
GPTBF7 26/03/2015 Put 3.900 0.130 0.130 0.000   1,000 0.130
GPTD79 26/03/2015 Call 4.000 0.215 0.215 0.000   1,700 0.215
GPTD89 26/03/2015 Put 4.000 0.170 0.170 0.000   0 0.170
GPTC27 26/03/2015 Call 4.010 0.185 0.185 0.000   1,000 0.185
GPTC17 26/03/2015 Put 4.010 0.170 0.170 0.000   0 0.170
GPTBK7 26/03/2015 Call 4.100 0.160 0.160 0.000   0 0.160
GPTBL7 26/03/2015 Put 4.100 0.220 0.220 0.000   0 0.220
GPTBQ7 26/03/2015 Call 4.110 0.135 0.135 0.000   0 0.135
GPTBR7 26/03/2015 Put 4.110 0.220 0.220 0.000   0 0.220
GPTDL9 26/03/2015 Call 4.200 0.115 0.115 0.000   0 0.115
GPTDM9 26/03/2015 Put 4.200 0.280 0.280 0.000   0 0.280
GPTBT7 26/03/2015 Call 4.210 0.100 0.100 0.000   0 0.100
GPTBS7 26/03/2015 Put 4.210 0.275 0.275 0.000   0 0.275
GPTBM7 26/03/2015 Call 4.300 0.080 0.080 0.000   0 0.080
GPTBO7 26/03/2015 Put 4.300 0.350 0.350 0.000   0 0.350
GPTBU7 26/03/2015 Call 4.310 0.070 0.070 0.000   0 0.070
GPTBV7 26/03/2015 Put 4.310 0.345 0.345 0.000   0 0.345
GPTDN9 26/03/2015 Call 4.400 0.055 0.055 0.000   0 0.055
GPTDO9 26/03/2015 Put 4.400 0.430 0.430 0.000   0 0.430
GPTBX7 26/03/2015 Call 4.410 0.050 0.050 0.000   0 0.050
GPTBW7 26/03/2015 Put 4.410 0.420 0.420 0.000   0 0.420
GPTC37 26/03/2015 Call 4.500 0.040 0.040 0.000   0 0.040
GPTC47 26/03/2015 Put 4.500 0.515 0.515 0.000   0 0.515
GPTBY7 26/03/2015 Call 4.510 0.035 0.035 0.000   0 0.035
GPTBZ7 26/03/2015 Put 4.510 0.505 0.505 0.000   0 0.505
GPTD99 26/03/2015 Call 4.600 0.030 0.030 0.000   0 0.030
GPTDK9 26/03/2015 Put 4.600 0.605 0.605 0.000   0 0.605
GPTEI7 26/03/2015 Call 4.700 0.020 0.020 0.000   0 0.020
GPTEJ7 26/03/2015 Put 4.700 0.695 0.695 0.000   0 0.695
GPTDR9 26/03/2015 Call 4.800 0.015 0.015 0.000   0 0.015
GPTDS9 26/03/2015 Put 4.800 0.790 0.790 0.000   0 0.790
GPTFL9 26/03/2015 Call 5.000 0.006 0.006 0.000   0 0.006
GPTFM9 26/03/2015 Put 5.000 0.985 0.985 0.000   0 0.985
GPTMS8 25/06/2015 Call 0.010 4.045 4.045 0.000   0 4.045
GPTMC8 25/06/2015 Call 2.400 1.695 1.695 0.000   0 1.695
GPTMD8 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
GPTMQ8 25/06/2015 Call 2.600 1.500 1.500 0.000   0 1.500
GPTMR8 25/06/2015 Put 2.600 0.002 0.002 0.000   0 0.002
GPTMO8 25/06/2015 Call 2.800 1.300 1.300 0.000   0 1.300
GPTMP8 25/06/2015 Put 2.800 0.006 0.006 0.000   0 0.006
GPTMK8 25/06/2015 Call 3.000 1.105 1.105 0.000   0 1.105
GPTML8 25/06/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTI17 25/06/2015 Call 3.100 1.005 1.005 0.000   0 1.005
GPTI27 25/06/2015 Put 3.100 0.020 0.020 0.000   0 0.020
GPTMA8 25/06/2015 Call 3.200 0.905 0.905 0.000   0 0.905
GPTMB8 25/06/2015 Put 3.200 0.030 0.030 0.000   0 0.030
GPTFP7 25/06/2015 Call 3.300 0.805 0.805 0.000   0 0.805
GPTFQ7 25/06/2015 Put 3.300 0.040 0.040 0.000   0 0.040
GPTME8 25/06/2015 Call 3.400 0.710 0.710 0.000   0 0.710
GPTMF8 25/06/2015 Put 3.400 0.050 0.050 0.000   0 0.050
GPTFT7 25/06/2015 Call 3.500 0.620 0.620 0.000   0 0.620
GPTFU7 25/06/2015 Put 3.500 0.070 0.070 0.000   0 0.070
GPTMG8 25/06/2015 Call 3.600 0.530 0.530 0.000   0 0.530
GPTMH8 25/06/2015 Put 3.600 0.090 0.090 0.000   0 0.090
GPTFR7 25/06/2015 Call 3.700 0.445 0.445 0.000   0 0.445
GPTFS7 25/06/2015 Put 3.700 0.115 0.115 0.000   550 0.115
GPTMI8 25/06/2015 Call 3.800 0.370 0.370 0.000   0 0.370
GPTMJ8 25/06/2015 Put 3.800 0.150 0.150 0.000   0 0.150
GPTFV7 25/06/2015 Call 3.900 0.300 0.300 0.000   300 0.300
GPTFW7 25/06/2015 Put 3.900 0.190 0.190 0.000   0 0.190
GPTMM8 25/06/2015 Call 4.000 0.240 0.240 0.000   300 0.240
GPTMN8 25/06/2015 Put 4.000 0.240 0.240 0.000   0 0.240
GPTG27 25/06/2015 Call 4.100 0.185 0.185 0.180 1,200 1,800 0.185
GPTG37 25/06/2015 Put 4.100 0.295 0.295 0.000   0 0.295
GPTMT8 25/06/2015 Call 4.200 0.145 0.145 0.000   0 0.145
GPTMU8 25/06/2015 Put 4.200 0.355 0.355 0.000   0 0.355
GPTFX7 25/06/2015 Call 4.300 0.110 0.110 0.000   0 0.110
GPTFY7 25/06/2015 Put 4.300 0.425 0.425 0.000   0 0.425
GPTQF8 25/06/2015 Call 4.400 0.080 0.080 0.000   0 0.080
GPTQG8 25/06/2015 Put 4.400 0.500 0.500 0.000   0 0.500
GPTFZ7 25/06/2015 Call 4.500 0.060 0.060 0.000   0 0.060
GPTG17 25/06/2015 Put 4.500 0.585 0.585 0.000   0 0.585
GPTWA8 25/06/2015 Call 4.600 0.045 0.045 0.000   0 0.045
GPTWB8 25/06/2015 Put 4.600 0.670 0.670 0.000   0 0.670
GPTGW7 25/06/2015 Call 4.700 0.040 0.040 0.000   0 0.040
GPTGX7 25/06/2015 Put 4.700 0.760 0.760 0.000   0 0.760
GPTBS9 25/06/2015 Call 4.800 0.030 0.030 0.000   0 0.030
GPTBT9 25/06/2015 Put 4.800 0.850 0.850 0.000   0 0.850
GPTFN9 25/06/2015 Call 5.000 0.020 0.020 0.000   0 0.020
GPTFO9 25/06/2015 Put 5.000 1.040 1.040 0.000   0 1.040
GPTPV9 24/09/2015 Call 2.600 1.500 1.500 0.000   0 1.500
GPTPW9 24/09/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTP19 24/09/2015 Call 2.800 1.300 1.300 0.000   0 1.300
GPTP29 24/09/2015 Put 2.800 0.004 0.004 0.000   0 0.004
GPTP79 24/09/2015 Call 3.000 1.105 1.105 0.000   0 1.105
GPTP89 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
GPTP99 24/09/2015 Call 3.200 0.905 0.905 0.000   0 0.905
GPTPK9 24/09/2015 Put 3.200 0.030 0.030 0.000   0 0.030
GPTPN9 24/09/2015 Call 3.400 0.715 0.715 0.000   0 0.715
GPTPO9 24/09/2015 Put 3.400 0.065 0.065 0.000   0 0.065
GPTPL9 24/09/2015 Call 3.600 0.535 0.535 0.000   0 0.535
GPTPM9 24/09/2015 Put 3.600 0.115 0.115 0.000   100 0.115
GPTP39 24/09/2015 Call 3.800 0.385 0.385 0.000   0 0.385
GPTP49 24/09/2015 Put 3.800 0.190 0.190 0.000   0 0.190
GPTP59 24/09/2015 Call 4.000 0.265 0.265 0.000   1,000 0.265
GPTP69 24/09/2015 Put 4.000 0.285 0.285 0.000   0 0.285
GPTPP9 24/09/2015 Call 4.200 0.175 0.175 0.000   0 0.175
GPTPQ9 24/09/2015 Put 4.200 0.410 0.410 0.000   0 0.410
GPTPR9 24/09/2015 Call 4.400 0.115 0.115 0.000   0 0.115
GPTPS9 24/09/2015 Put 4.400 0.550 0.550 0.000   0 0.550
GPTQ49 24/09/2015 Call 4.600 0.070 0.070 0.000   0 0.070
GPTQ59 24/09/2015 Put 4.600 0.705 0.705 0.000   0 0.705
GPTDW7 24/09/2015 Call 4.800 0.045 0.045 0.000   0 0.045
GPTDX7 24/09/2015 Put 4.800 0.875 0.875 0.000   0 0.875
GPTI37 17/12/2015 Call 3.000 1.105 1.105 0.000   0 1.105
GPTI47 17/12/2015 Put 3.000 0.008 0.008 0.000   0 0.008
GPTGQ7 17/12/2015 Call 3.200 0.905 0.905 0.000   0 0.905
GPTGR7 17/12/2015 Put 3.200 0.020 0.020 0.000   0 0.020
GPTGO7 17/12/2015 Call 3.400 0.710 0.710 0.000   0 0.710
GPTGP7 17/12/2015 Put 3.400 0.050 0.050 0.000   0 0.050
GPTGM7 17/12/2015 Call 3.600 0.530 0.530 0.000   0 0.530
GPTGN7 17/12/2015 Put 3.600 0.095 0.095 0.000   0 0.095
GPTG47 17/12/2015 Call 3.800 0.370 0.370 0.000   0 0.370
GPTG57 17/12/2015 Put 3.800 0.165 0.165 0.000   0 0.165
GPTG67 17/12/2015 Call 4.000 0.250 0.250 0.000   0 0.250
GPTG77 17/12/2015 Put 4.000 0.260 0.260 0.000   0 0.260
GPTGU7 17/12/2015 Call 4.200 0.160 0.160 0.000   0 0.160
GPTGV7 17/12/2015 Put 4.200 0.385 0.385 0.000   0 0.385
GPTGS7 17/12/2015 Call 4.400 0.100 0.100 0.000   0 0.100
GPTGT7 17/12/2015 Put 4.400 0.525 0.525 0.000   0 0.525
GPTG87 17/12/2015 Call 4.600 0.060 0.060 0.000   0 0.060
GPTG97 17/12/2015 Put 4.600 0.685 0.685 0.000   0 0.685
GPTGK7 17/12/2015 Call 4.800 0.035 0.035 0.000   0 0.035
GPTGL7 17/12/2015 Put 4.800 0.860 0.860 0.000   0 0.860

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.