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 4.460 Down -0.020 4.450 4.460 4.490 4.510 4.440 1,314,582 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTJB7 29/01/2015 Call 0.010 4.350 4.350 0.000   0 4.370
GPTKK7 29/01/2015 Call 3.100 1.360 1.360 0.000   0 1.380
GPTKL7 29/01/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTKG7 29/01/2015 Call 3.200 1.260 1.260 0.000   0 1.280
GPTKH7 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTJC7 29/01/2015 Call 3.300 1.160 1.160 0.000   0 1.180
GPTJD7 29/01/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTIU7 29/01/2015 Call 3.400 0.000 0.000 0.000   0 1.080
GPTIV7 29/01/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTIG7 29/01/2015 Call 3.500 0.960 0.960 0.000   0 0.980
GPTIH7 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
GPTJ77 29/01/2015 Call 3.600 0.860 0.860 0.000   0 0.880
GPTJ87 29/01/2015 Put 3.600 0.000 0.000 0.000   0 0.000
GPTIQ7 29/01/2015 Call 3.700 0.760 0.760 0.000   0 0.780
GPTIR7 29/01/2015 Put 3.700 0.000 0.000 0.000   0 0.001
GPTIY7 29/01/2015 Call 3.800 0.660 0.660 0.000   0 0.680
GPTIZ7 29/01/2015 Put 3.800 0.001 0.001 0.000   0 0.002
GPTII7 29/01/2015 Call 3.900 0.560 0.560 0.000   0 0.580
GPTIJ7 29/01/2015 Put 3.900 0.003 0.003 0.000   0 0.004
GPTJ17 29/01/2015 Call 4.000 0.460 0.460 0.000   24 0.480
GPTJ27 29/01/2015 Put 4.000 0.006 0.006 0.000   5,000 0.007
GPTLT7 29/01/2015 Call 4.010 0.375 0.375 0.000   3,634 0.375
GPTLS7 29/01/2015 Put 4.010 0.007 0.007 0.000   0 0.008
GPTIO7 29/01/2015 Call 4.100 0.360 0.360 0.000   5,000 0.380
GPTIP7 29/01/2015 Put 4.100 0.015 0.015 0.000   0 0.015
GPTLU7 29/01/2015 Call 4.110 0.275 0.275 0.000   0 0.280
GPTLW7 29/01/2015 Put 4.110 0.015 0.015 0.000   0 0.015
GPTJ57 29/01/2015 Call 4.200 0.260 0.260 0.000   8 0.280
GPTJ67 29/01/2015 Put 4.200 0.030 0.030 0.000   300 0.025
GPTIS7 29/01/2015 Call 4.300 0.165 0.165 0.000   45 0.185
GPTIT7 29/01/2015 Put 4.300 0.060 0.060 0.000   0 0.050
GPTJ97 29/01/2015 Call 4.400 0.040 0.065 0.070 8 0 0.095
GPTJA7 29/01/2015 Put 4.400 0.110 0.110 0.000   0 0.090
GPTIM7 29/01/2015 Call 4.500 0.030 0.030 0.000   0 0.045
GPTIN7 29/01/2015 Put 4.500 0.155 0.195 0.000   0 0.155
GPTJ37 29/01/2015 Call 4.600 0.015 0.015 0.000   0 0.020
GPTJ47 29/01/2015 Put 4.600 0.250 0.285 0.000   0 0.235
GPTIK7 29/01/2015 Call 4.700 0.007 0.007 0.000   0 0.010
GPTIL7 29/01/2015 Put 4.700 0.355 0.355 0.000   0 0.330
GPTIW7 29/01/2015 Call 4.800 0.003 0.003 0.000   0 0.006
GPTIX7 29/01/2015 Put 4.800 0.450 0.450 0.000   0 0.430
GPTN27 29/01/2015 Call 4.900 0.002 0.002 0.000   0 0.003
GPTN37 29/01/2015 Put 4.900 0.550 0.550 0.000   0 0.525
GPTQ17 29/01/2015 Call 5.000 0.001 0.001 0.000   0 0.001
GPTQ27 29/01/2015 Put 5.000 0.650 0.650 0.000   0 0.625
GPTRG7 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.000
GPTRH7 29/01/2015 Put 5.250 0.900 0.900 0.000   0 0.875
GPTRW7 29/01/2015 Call 5.500 0.000 0.000 0.000      
GPTRX7 29/01/2015 Put 5.500 1.150 1.150 0.000      
GPTKD7 26/02/2015 Call 0.010 4.360 4.360 0.000   0 4.380
GPTKM7 26/02/2015 Call 3.100 1.360 1.360 0.000   0 1.380
GPTKN7 26/02/2015 Put 3.100 0.000 0.000 0.000   0 0.000
GPTKI7 26/02/2015 Call 3.200 1.260 1.260 0.000   0 1.280
GPTKJ7 26/02/2015 Put 3.200 0.000 0.000 0.000   0 0.000
GPTK57 26/02/2015 Call 3.300 1.160 1.160 0.000   0 1.180
GPTK67 26/02/2015 Put 3.300 0.000 0.000 0.000   0 0.000
GPTJU7 26/02/2015 Call 3.400 0.000 0.000 0.000   0 1.080
GPTJV7 26/02/2015 Put 3.400 0.000 0.000 0.000   0 0.000
GPTK17 26/02/2015 Call 3.500 0.960 0.960 0.000   0 0.980
GPTK27 26/02/2015 Put 3.500 0.001 0.001 0.000   0 0.001
GPTJQ7 26/02/2015 Call 3.600 0.860 0.860 0.000   0 0.880
GPTJR7 26/02/2015 Put 3.600 0.002 0.002 0.000   0 0.001
GPTJY7 26/02/2015 Call 3.700 0.760 0.760 0.000   0 0.780
GPTJZ7 26/02/2015 Put 3.700 0.004 0.004 0.000   100 0.003
GPTJK7 26/02/2015 Call 3.800 0.660 0.660 0.000   0 0.680
GPTJL7 26/02/2015 Put 3.800 0.008 0.008 0.000   0 0.005
GPTKB7 26/02/2015 Call 3.900 0.560 0.560 0.000   0 0.580
GPTKC7 26/02/2015 Put 3.900 0.015 0.015 0.000   750 0.010
GPTJM7 26/02/2015 Call 4.000 0.460 0.460 0.000   0 0.480
GPTJN7 26/02/2015 Put 4.000 0.020 0.000 0.000   1,500 0.015
GPTK37 26/02/2015 Call 4.100 0.365 0.365 0.000   100 0.380
GPTK47 26/02/2015 Put 4.100 0.035 0.035 0.000   1,250 0.025
GPTJS7 26/02/2015 Call 4.200 0.265 0.265 0.000   32 0.280
GPTJT7 26/02/2015 Put 4.200 0.025 0.060 0.000   300 0.040
GPTK97 26/02/2015 Call 4.300 0.170 0.170 0.000   750 0.185
GPTKA7 26/02/2015 Put 4.300 0.050 0.090 0.000   0 0.070
GPTJW7 26/02/2015 Call 4.400 0.055 0.095 0.000   0 0.105
GPTJX7 26/02/2015 Put 4.400 0.135 0.135 0.000   0 0.110
GPTK77 26/02/2015 Call 4.500 0.025 0.060 0.000   750 0.055
GPTK87 26/02/2015 Put 4.500 0.170 0.210 0.000   0 0.170
GPTJO7 26/02/2015 Call 4.600 0.030 0.030 0.000   0 0.035
GPTJP7 26/02/2015 Put 4.600 0.255 0.295 0.000   0 0.245
GPTJI7 26/02/2015 Call 4.700 0.015 0.015 0.000   0 0.020
GPTJJ7 26/02/2015 Put 4.700 0.345 0.385 0.000   0 0.335
GPTKE7 26/02/2015 Call 4.800 0.001 0.040 0.000   0 0.010
GPTKF7 26/02/2015 Put 4.800 0.460 0.460 0.000   0 0.430
GPTN47 26/02/2015 Call 4.900 0.007 0.007 0.000   0 0.007
GPTN57 26/02/2015 Put 4.900 0.555 0.555 0.000   0 0.530
GPTQ37 26/02/2015 Call 5.000 0.004 0.004 0.000   0 0.003
GPTQ47 26/02/2015 Put 5.000 0.650 0.650 0.000   0 0.625
GPTRI7 26/02/2015 Call 5.250 0.001 0.001 0.000   0 0.000
GPTRJ7 26/02/2015 Put 5.250 0.900 0.900 0.000   0 0.875
GPTRY7 26/02/2015 Call 5.500 0.000 0.000 0.000      
GPTRZ7 26/02/2015 Put 5.500 0.000 0.000 0.000      
GPTBP7 26/03/2015 Call 0.010 4.370 4.370 0.000   0 4.390
GPTPT9 26/03/2015 Call 2.600 1.860 1.860 0.000   0 1.880
GPTPU9 26/03/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTKK9 26/03/2015 Call 2.800 1.660 1.660 0.000   0 1.680
GPTKL9 26/03/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTBG7 26/03/2015 Call 2.900 1.560 1.560 0.000   0 1.580
GPTBH7 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.000
GPTD59 26/03/2015 Call 3.000 1.460 1.460 0.000   0 1.480
GPTD69 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
GPTB57 26/03/2015 Call 3.100 1.360 1.360 0.000   0 1.380
GPTB67 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.001
GPTCY9 26/03/2015 Call 3.200 1.260 1.260 0.000   0 1.280
GPTCZ9 26/03/2015 Put 3.200 0.001 0.001 0.000   0 0.001
GPTDM7 26/03/2015 Call 3.210 1.165 1.165 0.000   4,700 1.205
GPTDN7 26/03/2015 Put 3.210 0.001 0.001 0.000   0 0.001
GPTB37 26/03/2015 Call 3.300 1.160 1.160 0.000   0 1.180
GPTB47 26/03/2015 Put 3.300 0.001 0.001 0.000   0 0.002
GPTDP7 26/03/2015 Call 3.310 1.070 1.070 0.000   0 1.100
GPTDO7 26/03/2015 Put 3.310 0.001 0.001 0.000   0 0.002
GPTCW9 26/03/2015 Call 3.400 1.060 1.060 0.000   0 1.080
GPTCX9 26/03/2015 Put 3.400 0.002 0.002 0.000   0 0.003
GPTDQ7 26/03/2015 Call 3.410 0.970 0.970 0.000   2,000 1.000
GPTDR7 26/03/2015 Put 3.410 0.003 0.003 0.000   0 0.004
GPTB77 26/03/2015 Call 3.500 0.960 0.960 0.000   0 0.980
GPTB87 26/03/2015 Put 3.500 0.004 0.004 0.000   0 0.005
GPTDT7 26/03/2015 Call 3.510 0.875 0.875 0.000   5,600 0.900
GPTDS7 26/03/2015 Put 3.510 0.004 0.004 0.000   0 0.006
GPTD19 26/03/2015 Call 3.600 0.860 0.860 0.000   0 0.880
GPTD29 26/03/2015 Put 3.600 0.007 0.007 0.000   200 0.008
GPTDU7 26/03/2015 Call 3.610 0.785 0.785 0.000   0 0.795
GPTDV7 26/03/2015 Put 3.610 0.007 0.007 0.000   0 0.009
GPTBI7 26/03/2015 Call 3.700 0.760 0.760 0.000   0 0.780
GPTBJ7 26/03/2015 Put 3.700 0.010 0.010 0.000   0 0.010
GPTD39 26/03/2015 Call 3.800 0.660 0.660 0.000   685 0.680
GPTD49 26/03/2015 Put 3.800 0.015 0.015 0.000   1,300 0.015
GPTB97 26/03/2015 Call 3.900 0.560 0.560 0.000   140 0.580
GPTBF7 26/03/2015 Put 3.900 0.020 0.020 0.000   2,000 0.020
GPTD79 26/03/2015 Call 4.000 0.460 0.460 0.000   1,055 0.480
GPTD89 26/03/2015 Put 4.000 0.030 0.030 0.000   0 0.030
GPTC27 26/03/2015 Call 4.010 0.405 0.405 0.000   2,000 0.400
GPTC17 26/03/2015 Put 4.010 0.035 0.035 0.000   0 0.030
GPTBK7 26/03/2015 Call 4.100 0.360 0.360 0.000   500 0.380
GPTBL7 26/03/2015 Put 4.100 0.045 0.045 0.000   0 0.040
GPTBQ7 26/03/2015 Call 4.110 0.315 0.315 0.000   150 0.310
GPTBR7 26/03/2015 Put 4.110 0.050 0.050 0.000   0 0.040
GPTDL9 26/03/2015 Call 4.200 0.265 0.265 0.000   1,000 0.280
GPTDM9 26/03/2015 Put 4.200 0.070 0.070 0.000   0 0.055
GPTBT7 26/03/2015 Call 4.210 0.230 0.230 0.000   1,000 0.230
GPTBS7 26/03/2015 Put 4.210 0.070 0.070 0.000   0 0.060
GPTBM7 26/03/2015 Call 4.300 0.175 0.175 0.000   1,000 0.190
GPTBO7 26/03/2015 Put 4.300 0.100 0.100 0.000   0 0.085
GPTBU7 26/03/2015 Call 4.310 0.155 0.155 0.000   0 0.165
GPTBV7 26/03/2015 Put 4.310 0.105 0.105 0.000   0 0.085
GPTDN9 26/03/2015 Call 4.400 0.110 0.110 0.000   0 0.120
GPTDO9 26/03/2015 Put 4.400 0.150 0.150 0.000   0 0.125
GPTBX7 26/03/2015 Call 4.410 0.105 0.105 0.000   58 0.110
GPTBW7 26/03/2015 Put 4.410 0.150 0.150 0.000   0 0.130
GPTC37 26/03/2015 Call 4.500 0.070 0.070 0.000   1,000 0.075
GPTC47 26/03/2015 Put 4.500 0.185 0.225 0.000   0 0.185
GPTBY7 26/03/2015 Call 4.510 0.065 0.065 0.000   0 0.075
GPTBZ7 26/03/2015 Put 4.510 0.215 0.215 0.000   0 0.185
GPTD99 26/03/2015 Call 4.600 0.045 0.045 0.000   0 0.050
GPTDK9 26/03/2015 Put 4.600 0.265 0.305 0.000   0 0.255
GPTEI7 26/03/2015 Call 4.700 0.035 0.035 0.000   0 0.035
GPTEJ7 26/03/2015 Put 4.700 0.350 0.395 0.000   0 0.340
GPTDR9 26/03/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTDS9 26/03/2015 Put 4.800 0.460 0.460 0.000   0 0.430
GPTN67 26/03/2015 Call 4.900 0.020 0.020 0.000   0 0.015
GPTN77 26/03/2015 Put 4.900 0.555 0.555 0.000   0 0.530
GPTFL9 26/03/2015 Call 5.000 0.020 0.020 0.000   0 0.010
GPTFM9 26/03/2015 Put 5.000 0.655 0.655 0.000   0 0.625
GPTRK7 26/03/2015 Call 5.250 0.010 0.010 0.000   0 0.002
GPTRL7 26/03/2015 Put 5.250 0.900 0.900 0.000   0 0.875
GPTS17 26/03/2015 Call 5.500 0.000 0.000 0.000      
GPTS27 26/03/2015 Put 5.500 1.145 1.145 0.000      
GPTMS7 23/04/2015 Call 0.010 4.380 4.380 0.000   0 4.400
GPTLX7 23/04/2015 Call 3.300 1.160 1.160 0.000   0 1.180
GPTLY7 23/04/2015 Put 3.300 0.003 0.003 0.000   0 0.000
GPTLZ7 23/04/2015 Call 3.400 0.000 0.000 0.000   0 1.080
GPTM17 23/04/2015 Put 3.400 0.005 0.005 0.000   0 0.001
GPTM27 23/04/2015 Call 3.500 0.960 0.960 0.000   0 0.980
GPTM37 23/04/2015 Put 3.500 0.008 0.008 0.000   0 0.002
GPTM47 23/04/2015 Call 3.600 0.860 0.860 0.000   0 0.880
GPTM57 23/04/2015 Put 3.600 0.010 0.010 0.000   0 0.004
GPTM67 23/04/2015 Call 3.700 0.760 0.760 0.000   0 0.780
GPTM77 23/04/2015 Put 3.700 0.015 0.015 0.000   0 0.007
GPTM87 23/04/2015 Call 3.800 0.660 0.660 0.000   0 0.680
GPTM97 23/04/2015 Put 3.800 0.020 0.020 0.000   0 0.010
GPTMA7 23/04/2015 Call 3.900 0.560 0.560 0.000   0 0.580
GPTMB7 23/04/2015 Put 3.900 0.030 0.030 0.000   0 0.020
GPTMC7 23/04/2015 Call 4.000 0.460 0.460 0.000   0 0.480
GPTMD7 23/04/2015 Put 4.000 0.035 0.035 0.000   0 0.030
GPTME7 23/04/2015 Call 4.100 0.365 0.365 0.000   0 0.385
GPTMF7 23/04/2015 Put 4.100 0.050 0.050 0.000   0 0.045
GPTMG7 23/04/2015 Call 4.200 0.270 0.270 0.000   0 0.290
GPTMH7 23/04/2015 Put 4.200 0.075 0.075 0.000   0 0.065
GPTMI7 23/04/2015 Call 4.300 0.195 0.195 0.000   0 0.210
GPTMJ7 23/04/2015 Put 4.300 0.110 0.110 0.000   0 0.095
GPTMK7 23/04/2015 Call 4.400 0.135 0.135 0.000   0 0.150
GPTML7 23/04/2015 Put 4.400 0.155 0.155 0.000   0 0.135
GPTMM7 23/04/2015 Call 4.500 0.090 0.090 0.000   0 0.100
GPTMN7 23/04/2015 Put 4.500 0.215 0.215 0.000   0 0.185
GPTMO7 23/04/2015 Call 4.600 0.065 0.065 0.000   0 0.070
GPTMP7 23/04/2015 Put 4.600 0.285 0.285 0.000   0 0.255
GPTMQ7 23/04/2015 Call 4.700 0.045 0.045 0.000   0 0.045
GPTMR7 23/04/2015 Put 4.700 0.370 0.370 0.000   0 0.335
GPTMT7 23/04/2015 Call 4.800 0.035 0.035 0.000   0 0.030
GPTMU7 23/04/2015 Put 4.800 0.460 0.460 0.000   0 0.430
GPTN87 23/04/2015 Call 4.900 0.025 0.025 0.000   0 0.025
GPTN97 23/04/2015 Put 4.900 0.555 0.555 0.000   0 0.525
GPTQ57 23/04/2015 Call 5.000 0.020 0.020 0.000   0 0.015
GPTQ67 23/04/2015 Put 5.000 0.655 0.655 0.000   0 0.625
GPTRM7 23/04/2015 Call 5.250 0.010 0.010 0.000   0 0.005
GPTRN7 23/04/2015 Put 5.250 0.900 0.900 0.000   0 0.875
GPTS37 23/04/2015 Call 5.500 0.000 0.000 0.000      
GPTS47 23/04/2015 Put 5.500 1.150 1.150 0.000      
GPTPX7 28/05/2015 Call 0.010 4.390 4.390 0.000   0 4.410
GPTPY7 28/05/2015 Call 3.400 1.060 1.060 0.000   0 1.080
GPTPZ7 28/05/2015 Put 3.400 0.000 0.000 0.000   0 0.003
GPTPV7 28/05/2015 Call 3.500 0.960 0.960 0.000   0 0.980
GPTPW7 28/05/2015 Put 3.500 0.015 0.015 0.000   0 0.005
GPTP37 28/05/2015 Call 3.600 0.860 0.860 0.000   0 0.880
GPTP47 28/05/2015 Put 3.600 0.020 0.020 0.000   0 0.008
GPTPT7 28/05/2015 Call 3.700 0.760 0.760 0.000   0 0.780
GPTPU7 28/05/2015 Put 3.700 0.025 0.025 0.000   0 0.015
GPTNS7 28/05/2015 Call 3.800 0.660 0.660 0.000   0 0.680
GPTNT7 28/05/2015 Put 3.800 0.030 0.030 0.000   0 0.020
GPTP97 28/05/2015 Call 3.900 0.560 0.560 0.000   0 0.580
GPTPK7 28/05/2015 Put 3.900 0.040 0.040 0.000   0 0.030
GPTNW7 28/05/2015 Call 4.000 0.465 0.465 0.000   0 0.485
GPTNX7 28/05/2015 Put 4.000 0.050 0.050 0.000   0 0.040
GPTPP7 28/05/2015 Call 4.100 0.375 0.375 0.000   0 0.385
GPTPQ7 28/05/2015 Put 4.100 0.070 0.070 0.000   0 0.060
GPTP17 28/05/2015 Call 4.200 0.290 0.290 0.000   0 0.300
GPTP27 28/05/2015 Put 4.200 0.090 0.090 0.000   0 0.080
GPTPL7 28/05/2015 Call 4.300 0.225 0.225 0.000   0 0.230
GPTPM7 28/05/2015 Put 4.300 0.125 0.125 0.000   0 0.110
GPTP77 28/05/2015 Call 4.400 0.165 0.165 0.000   0 0.170
GPTP87 28/05/2015 Put 4.400 0.170 0.170 0.000   0 0.155
GPTPR7 28/05/2015 Call 4.500 0.120 0.120 0.000   0 0.125
GPTPS7 28/05/2015 Put 4.500 0.220 0.220 0.000   0 0.205
GPTNU7 28/05/2015 Call 4.600 0.080 0.080 0.000   0 0.090
GPTNV7 28/05/2015 Put 4.600 0.285 0.285 0.000   0 0.270
GPTPN7 28/05/2015 Call 4.700 0.060 0.060 0.000   0 0.065
GPTPO7 28/05/2015 Put 4.700 0.365 0.365 0.000   0 0.345
GPTP57 28/05/2015 Call 4.800 0.040 0.040 0.000   0 0.045
GPTP67 28/05/2015 Put 4.800 0.455 0.455 0.000   0 0.435
GPTNY7 28/05/2015 Call 4.900 0.030 0.030 0.000   0 0.030
GPTNZ7 28/05/2015 Put 4.900 0.550 0.550 0.000   0 0.530
GPTQ77 28/05/2015 Call 5.000 0.020 0.020 0.000   0 0.025
GPTQ87 28/05/2015 Put 5.000 0.650 0.650 0.000   0 0.625
GPTRO7 28/05/2015 Call 5.250 0.010 0.010 0.000   0 0.009
GPTRP7 28/05/2015 Put 5.250 0.900 0.900 0.000   0 0.875
GPTS57 28/05/2015 Call 5.500 0.000 0.000 0.000      
GPTS67 28/05/2015 Put 5.500 0.000 0.000 0.000      
GPTMS8 25/06/2015 Call 0.010 4.400 4.400 0.000   0 4.420
GPTMC8 25/06/2015 Call 2.400 2.060 2.060 0.000   0 2.080
GPTMD8 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
GPTMQ8 25/06/2015 Call 2.600 1.860 1.860 0.000   0 1.880
GPTMR8 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTMO8 25/06/2015 Call 2.800 1.660 1.660 0.000   0 1.680
GPTMP8 25/06/2015 Put 2.800 0.000 0.000 0.000   0 0.000
GPTMK8 25/06/2015 Call 3.000 1.460 1.460 0.000   0 1.480
GPTML8 25/06/2015 Put 3.000 0.001 0.001 0.000   0 0.001
GPTI17 25/06/2015 Call 3.100 1.360 1.360 0.000   0 1.380
GPTI27 25/06/2015 Put 3.100 0.001 0.001 0.000   0 0.002
GPTMA8 25/06/2015 Call 3.200 1.260 1.260 0.000   0 1.280
GPTMB8 25/06/2015 Put 3.200 0.002 0.002 0.000   0 0.003
GPTFP7 25/06/2015 Call 3.300 1.160 1.160 0.000   0 1.180
GPTFQ7 25/06/2015 Put 3.300 0.004 0.004 0.000   0 0.005
GPTME8 25/06/2015 Call 3.400 0.000 0.000 0.000   0 1.080
GPTMF8 25/06/2015 Put 3.400 0.000 0.000 0.000   0 0.009
GPTFT7 25/06/2015 Call 3.500 0.960 0.960 0.000   0 0.980
GPTFU7 25/06/2015 Put 3.500 0.010 0.010 0.000   0 0.015
GPTMG8 25/06/2015 Call 3.600 0.860 0.860 0.000   0 0.880
GPTMH8 25/06/2015 Put 3.600 0.015 0.015 0.000   1,000 0.020
GPTFR7 25/06/2015 Call 3.700 0.760 0.760 0.000   0 0.780
GPTFS7 25/06/2015 Put 3.700 0.020 0.020 0.000   850 0.025
GPTMI8 25/06/2015 Call 3.800 0.660 0.660 0.000   0 0.680
GPTMJ8 25/06/2015 Put 3.800 0.030 0.030 0.000   300 0.035
GPTFV7 25/06/2015 Call 3.900 0.565 0.565 0.000   300 0.585
GPTFW7 25/06/2015 Put 3.900 0.045 0.045 0.000   550 0.050
GPTMM8 25/06/2015 Call 4.000 0.470 0.470 0.000   300 0.485
GPTMN8 25/06/2015 Put 4.000 0.060 0.060 0.000   300 0.065
GPTG27 25/06/2015 Call 4.100 0.390 0.390 0.000   4,500 0.395
GPTG37 25/06/2015 Put 4.100 0.080 0.080 0.000   0 0.085
GPTMT8 25/06/2015 Call 4.200 0.310 0.310 0.000   0 0.315
GPTMU8 25/06/2015 Put 4.200 0.105 0.105 0.000   300 0.115
GPTFX7 25/06/2015 Call 4.300 0.245 0.245 0.000   90 0.245
GPTFY7 25/06/2015 Put 4.300 0.140 0.140 0.000   1,200 0.155
GPTQF8 25/06/2015 Call 4.400 0.185 0.185 0.000   0 0.185
GPTQG8 25/06/2015 Put 4.400 0.185 0.185 0.000   0 0.205
GPTFZ7 25/06/2015 Call 4.500 0.135 0.135 0.000   0 0.140
GPTG17 25/06/2015 Put 4.500 0.235 0.235 0.260 600 0 0.265
GPTWA8 25/06/2015 Call 4.600 0.100 0.100 0.000   0 0.100
GPTWB8 25/06/2015 Put 4.600 0.300 0.300 0.000   0 0.335
GPTGW7 25/06/2015 Call 4.700 0.070 0.070 0.000   0 0.070
GPTGX7 25/06/2015 Put 4.700 0.375 0.375 0.000   0 0.420
GPTBS9 25/06/2015 Call 4.800 0.050 0.050 0.000   0 0.055
GPTBT9 25/06/2015 Put 4.800 0.460 0.460 0.000   0 0.505
GPTNK7 25/06/2015 Call 4.900 0.035 0.035 0.000   0 0.040
GPTNL7 25/06/2015 Put 4.900 0.550 0.550 0.000   0 0.595
GPTFN9 25/06/2015 Call 5.000 0.025 0.025 0.000   0 0.030
GPTFO9 25/06/2015 Put 5.000 0.650 0.650 0.000   0 0.685
GPTRQ7 25/06/2015 Call 5.250 0.015 0.015 0.000   0 0.015
GPTRR7 25/06/2015 Put 5.250 0.900 0.900 0.000   0 0.925
GPTS77 25/06/2015 Call 5.500 0.000 0.000 0.000      
GPTS87 25/06/2015 Put 5.500 0.000 0.000 0.000      
GPTLL7 24/09/2015 Call 0.010 4.315 4.315 0.000   0 4.335
GPTPV9 24/09/2015 Call 2.600 1.860 1.860 0.000   0 1.880
GPTPW9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
GPTP19 24/09/2015 Call 2.800 1.660 1.660 0.000   0 1.680
GPTP29 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.002
GPTP79 24/09/2015 Call 3.000 1.460 1.460 0.000   0 1.480
GPTP89 24/09/2015 Put 3.000 0.002 0.002 0.000   0 0.005
GPTLQ7 24/09/2015 Call 3.100 1.360 1.360 0.000   0 1.380
GPTLR7 24/09/2015 Put 3.100 0.003 0.003 0.000   0 0.007
GPTP99 24/09/2015 Call 3.200 1.260 1.260 0.000   0 1.280
GPTPK9 24/09/2015 Put 3.200 0.006 0.006 0.000   0 0.010
GPTKO7 24/09/2015 Call 3.300 1.160 1.160 0.000   0 1.180
GPTKP7 24/09/2015 Put 3.300 0.010 0.010 0.000   0 0.015
GPTPN9 24/09/2015 Call 3.400 0.000 0.000 0.000   0 1.080
GPTPO9 24/09/2015 Put 3.400 0.015 0.015 0.000   0 0.020
GPTKS7 24/09/2015 Call 3.500 0.960 0.960 0.000   0 0.980
GPTKT7 24/09/2015 Put 3.500 0.025 0.025 0.000   0 0.030
GPTPL9 24/09/2015 Call 3.600 0.860 0.860 0.000   0 0.880
GPTPM9 24/09/2015 Put 3.600 0.035 0.035 0.000   0 0.040
GPTKQ7 24/09/2015 Call 3.700 0.760 0.760 0.000   0 0.780
GPTKR7 24/09/2015 Put 3.700 0.045 0.045 0.000   300 0.050
GPTP39 24/09/2015 Call 3.800 0.665 0.665 0.000   0 0.680
GPTP49 24/09/2015 Put 3.800 0.060 0.060 0.000   0 0.060
GPTKU7 24/09/2015 Call 3.900 0.565 0.565 0.000   0 0.585
GPTKV7 24/09/2015 Put 3.900 0.080 0.080 0.000   0 0.080
GPTP59 24/09/2015 Call 4.000 0.480 0.480 0.000   1,000 0.490
GPTP69 24/09/2015 Put 4.000 0.105 0.105 0.000   0 0.100
GPTL17 24/09/2015 Call 4.100 0.400 0.400 0.000   4,100 0.410
GPTL27 24/09/2015 Put 4.100 0.135 0.135 0.000   300 0.125
GPTNO7 24/09/2015 Call 4.110 0.355 0.355 0.000   0 0.370
GPTNP7 24/09/2015 Put 4.110 0.130 0.130 0.000   0 0.125
GPTPP9 24/09/2015 Call 4.200 0.325 0.325 0.000   2,300 0.340
GPTPQ9 24/09/2015 Put 4.200 0.170 0.170 0.000   0 0.160
GPTNR7 24/09/2015 Call 4.210 0.290 0.290 0.000   600 0.305
GPTNQ7 24/09/2015 Put 4.210 0.165 0.165 0.000   0 0.155
GPTKW7 24/09/2015 Call 4.300 0.260 0.260 0.000   0 0.275
GPTKX7 24/09/2015 Put 4.300 0.210 0.210 0.000   0 0.200
GPTPR9 24/09/2015 Call 4.400 0.205 0.205 0.000   0 0.220
GPTPS9 24/09/2015 Put 4.400 0.260 0.260 0.000   0 0.250
GPTKY7 24/09/2015 Call 4.500 0.160 0.160 0.000   0 0.170
GPTKZ7 24/09/2015 Put 4.500 0.315 0.315 0.000   0 0.305
GPTQ49 24/09/2015 Call 4.600 0.120 0.120 0.000   0 0.130
GPTQ59 24/09/2015 Put 4.600 0.380 0.380 0.000   0 0.370
GPTLM7 24/09/2015 Call 4.700 0.085 0.085 0.000   0 0.095
GPTLN7 24/09/2015 Put 4.700 0.455 0.455 0.000   0 0.440
GPTDW7 24/09/2015 Call 4.800 0.065 0.065 0.000   0 0.070
GPTDX7 24/09/2015 Put 4.800 0.535 0.535 0.000   0 0.515
GPTNM7 24/09/2015 Call 4.900 0.045 0.045 0.000   0 0.050
GPTNN7 24/09/2015 Put 4.900 0.620 0.620 0.000   0 0.595
GPTJE7 24/09/2015 Call 5.000 0.030 0.030 0.000   0 0.035
GPTJF7 24/09/2015 Put 5.000 0.710 0.710 0.000   0 0.680
GPTRS7 24/09/2015 Call 5.250 0.015 0.015 0.000   0 0.015
GPTRT7 24/09/2015 Put 5.250 0.945 0.945 0.000   0 0.920
GPTS97 24/09/2015 Call 5.500 0.000 0.000 0.000      
GPTSA7 24/09/2015 Put 5.500 1.185 1.185 0.000      
GPTRF7 17/12/2015 Call 0.010 4.340 4.340 0.000   0 4.360
GPTI37 17/12/2015 Call 3.000 1.460 1.460 0.000   0 1.480
GPTI47 17/12/2015 Put 3.000 0.004 0.004 0.000   0 0.010
GPTGQ7 17/12/2015 Call 3.200 1.260 1.260 0.000   0 1.280
GPTGR7 17/12/2015 Put 3.200 0.010 0.010 0.000   0 0.020
GPTGO7 17/12/2015 Call 3.400 0.000 0.000 0.000   0 1.080
GPTGP7 17/12/2015 Put 3.400 0.000 0.000 0.000   0 0.035
GPTGM7 17/12/2015 Call 3.600 0.860 0.860 0.000   0 0.880
GPTGN7 17/12/2015 Put 3.600 0.050 0.050 0.000   0 0.050
GPTQJ7 17/12/2015 Call 3.700 0.760 0.760 0.000   0 0.780
GPTQK7 17/12/2015 Put 3.700 0.065 0.065 0.000   0 0.065
GPTG47 17/12/2015 Call 3.800 0.665 0.665 0.000   0 0.685
GPTG57 17/12/2015 Put 3.800 0.085 0.085 0.000   0 0.080
GPTQH7 17/12/2015 Call 3.900 0.575 0.575 0.000   0 0.595
GPTQI7 17/12/2015 Put 3.900 0.105 0.105 0.000   0 0.100
GPTG67 17/12/2015 Call 4.000 0.495 0.495 0.000   0 0.510
GPTG77 17/12/2015 Put 4.000 0.130 0.130 0.000   0 0.120
GPTQF7 17/12/2015 Call 4.100 0.420 0.420 0.000   0 0.440
GPTQG7 17/12/2015 Put 4.100 0.160 0.160 0.000   0 0.150
GPTGU7 17/12/2015 Call 4.200 0.355 0.355 0.000   90 0.375
GPTGV7 17/12/2015 Put 4.200 0.195 0.195 0.000   0 0.185
GPTQD7 17/12/2015 Call 4.300 0.295 0.295 0.000   0 0.315
GPTQE7 17/12/2015 Put 4.300 0.235 0.235 0.000   0 0.225
GPTGS7 17/12/2015 Call 4.400 0.245 0.245 0.000   0 0.260
GPTGT7 17/12/2015 Put 4.400 0.285 0.285 0.000   0 0.270
GPTQN7 17/12/2015 Call 4.500 0.195 0.195 0.000   0 0.210
GPTQO7 17/12/2015 Put 4.500 0.340 0.340 0.000   0 0.325
GPTG87 17/12/2015 Call 4.600 0.155 0.155 0.000   0 0.170
GPTG97 17/12/2015 Put 4.600 0.400 0.400 0.000   0 0.385
GPTQL7 17/12/2015 Call 4.700 0.120 0.120 0.000   0 0.135
GPTQM7 17/12/2015 Put 4.700 0.470 0.470 0.000   0 0.455
GPTGK7 17/12/2015 Call 4.800 0.095 0.095 0.000   0 0.100
GPTGL7 17/12/2015 Put 4.800 0.545 0.545 0.000   0 0.525
GPTQP7 17/12/2015 Call 4.900 0.070 0.070 0.000   0 0.080
GPTQQ7 17/12/2015 Put 4.900 0.630 0.630 0.000   0 0.605
GPTJG7 17/12/2015 Call 5.000 0.055 0.055 0.000   0 0.060
GPTJH7 17/12/2015 Put 5.000 0.715 0.715 0.000   0 0.690
GPTRU7 17/12/2015 Call 5.250 0.025 0.025 0.000   0 0.030
GPTRV7 17/12/2015 Put 5.250 0.950 0.950 0.000   0 0.920
GPTQ97 17/12/2015 Call 5.500 0.000 0.000 0.000   0 0.015
GPTQA7 17/12/2015 Put 5.500 0.000 0.000 0.000   0 1.165
GPTLB7 23/03/2016 Call 3.000 1.460 1.460 0.000   0 1.480
GPTLC7 23/03/2016 Put 3.000 0.002 0.002 0.000   0 0.002
GPTL57 23/03/2016 Call 3.200 1.260 1.260 0.000   0 1.280
GPTL67 23/03/2016 Put 3.200 0.006 0.006 0.000   0 0.006
GPTL37 23/03/2016 Call 3.400 1.060 1.060 0.000   0 1.080
GPTL47 23/03/2016 Put 3.400 0.015 0.015 0.000   0 0.015
GPTLH7 23/03/2016 Call 3.600 0.860 0.860 0.000   0 0.880
GPTLI7 23/03/2016 Put 3.600 0.040 0.040 0.000   0 0.035
GPTLJ7 23/03/2016 Call 3.800 0.660 0.660 0.000   0 0.680
GPTLK7 23/03/2016 Put 3.800 0.080 0.080 0.000   0 0.075
GPTL97 23/03/2016 Call 4.000 0.465 0.465 0.000   0 0.480
GPTLA7 23/03/2016 Put 4.000 0.140 0.140 0.000   0 0.130
GPTLD7 23/03/2016 Call 4.200 0.320 0.320 0.000   0 0.335
GPTLE7 23/03/2016 Put 4.200 0.225 0.225 0.000   0 0.215
GPTLF7 23/03/2016 Call 4.400 0.215 0.215 0.000   0 0.225
GPTLG7 23/03/2016 Put 4.400 0.335 0.335 0.000   0 0.320
GPTL77 23/03/2016 Call 4.600 0.140 0.140 0.000   0 0.150
GPTL87 23/03/2016 Put 4.600 0.465 0.465 0.000   0 0.450
GPTLO7 23/03/2016 Call 4.800 0.085 0.085 0.000   0 0.095
GPTLP7 23/03/2016 Put 4.800 0.615 0.615 0.000   0 0.600
GPTMV7 23/03/2016 Call 5.000 0.055 0.055 0.000   0 0.055
GPTMW7 23/03/2016 Put 5.000 0.780 0.780 0.000   0 0.765
GPTQB7 23/03/2016 Call 5.500 0.015 0.015 0.000   0 0.015
GPTQC7 23/03/2016 Put 5.500 1.235 1.235 0.000   0 1.215
GPTQT7 23/06/2016 Call 3.600 0.860 0.860 0.000   0 0.880
GPTQU7 23/06/2016 Put 3.600 0.065 0.065 0.000   0 0.060
GPTR67 23/06/2016 Call 3.800 0.660 0.660 0.000   0 0.680
GPTR77 23/06/2016 Put 3.800 0.110 0.110 0.000   0 0.105
GPTQZ7 23/06/2016 Call 4.000 0.480 0.480 0.000   0 0.495
GPTR17 23/06/2016 Put 4.000 0.175 0.175 0.000   0 0.170
GPTQV7 23/06/2016 Call 4.200 0.355 0.355 0.000   0 0.370
GPTQW7 23/06/2016 Put 4.200 0.265 0.265 0.000   0 0.255
GPTR87 23/06/2016 Call 4.400 0.260 0.260 0.000   0 0.270
GPTR97 23/06/2016 Put 4.400 0.375 0.375 0.000   0 0.365
GPTQX7 23/06/2016 Call 4.600 0.185 0.185 0.000   0 0.190
GPTQY7 23/06/2016 Put 4.600 0.505 0.505 0.000   0 0.490
GPTR47 23/06/2016 Call 4.800 0.130 0.130 0.000   0 0.135
GPTR57 23/06/2016 Put 4.800 0.650 0.650 0.000   0 0.635
GPTR27 23/06/2016 Call 5.000 0.090 0.090 0.000   0 0.090
GPTR37 23/06/2016 Put 5.000 0.810 0.810 0.000   0 0.790
GPTQR7 23/06/2016 Call 5.500 0.030 0.030 0.000   0 0.035
GPTQS7 23/06/2016 Put 5.500 1.250 1.250 0.000   0 1.230

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.