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 3.910 Up 0.020 3.900 3.920 3.940 3.950 3.900 2,247,065 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GPTDL7 30/10/2014 Call 0.010 3.905 3.905 0.000   0 3.885
GPTEK7 30/10/2014 Call 3.100 0.815 0.815 0.000   0 0.795
GPTEL7 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTCM7 30/10/2014 Call 3.200 0.715 0.715 0.000   0 0.695
GPTCN7 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
GPTD17 30/10/2014 Call 3.300 0.615 0.615 0.000   0 0.595
GPTD27 30/10/2014 Put 3.300 0.000 0.000 0.000   0 0.000
GPTCO7 30/10/2014 Call 3.400 0.515 0.515 0.000   0 0.500
GPTCP7 30/10/2014 Put 3.400 0.001 0.001 0.000   0 0.001
GPTCY7 30/10/2014 Call 3.500 0.415 0.415 0.000   0 0.400
GPTCZ7 30/10/2014 Put 3.500 0.002 0.002 0.000   0 0.003
GPTCQ7 30/10/2014 Call 3.600 0.320 0.320 0.000   0 0.305
GPTCR7 30/10/2014 Put 3.600 0.005 0.005 0.000   1,400 0.007
GPTD37 30/10/2014 Call 3.700 0.225 0.225 0.000   1,000 0.215
GPTD47 30/10/2014 Put 3.700 0.010 0.010 0.000   4,825 0.015
GPTCG7 30/10/2014 Call 3.800 0.140 0.140 0.000   224 0.130
GPTCH7 30/10/2014 Put 3.800 0.025 0.025 0.000   2,762 0.030
GPTD57 30/10/2014 Call 3.900 0.070 0.070 0.000   250 0.065
GPTD67 30/10/2014 Put 3.900 0.050 0.050 0.000   1,420 0.070
GPTCI7 30/10/2014 Call 4.000 0.025 0.025 0.000   2,404 0.025
GPTCJ7 30/10/2014 Put 4.000 0.105 0.105 0.000   0 0.135
GPTD77 30/10/2014 Call 4.100 0.007 0.007 0.000   7,807 0.007
GPTD87 30/10/2014 Put 4.100 0.190 0.190 0.000   0 0.220
GPTCU7 30/10/2014 Call 4.200 0.001 0.001 0.000   500 0.002
GPTCV7 30/10/2014 Put 4.200 0.290 0.290 0.000   0 0.315
GPTD97 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
GPTDK7 30/10/2014 Put 4.300 0.390 0.390 0.000   0 0.415
GPTCS7 30/10/2014 Call 4.400 0.000 0.000 0.000   0 0.000
GPTCT7 30/10/2014 Put 4.400 0.490 0.490 0.000   0 0.515
GPTCW7 30/10/2014 Call 4.500 0.000 0.000 0.000   0 0.000
GPTCX7 30/10/2014 Put 4.500 0.590 0.590 0.000   0 0.615
GPTCK7 30/10/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTCL7 30/10/2014 Put 4.600 0.690 0.690 0.000   0 0.715
GPTE97 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTEF7 30/10/2014 Put 4.700 0.790 0.790 0.000   0 0.810
GPTI77 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTI87 30/10/2014 Put 4.800 0.895 0.895 0.000   0 0.910
GPTFM7 27/11/2014 Call 0.010 3.910 3.910 0.000   0 3.890
GPTGY7 27/11/2014 Call 3.100 0.820 0.820 0.000   0 0.805
GPTGZ7 27/11/2014 Put 3.100 0.000 0.000 0.000   0 0.000
GPTF57 27/11/2014 Call 3.200 0.720 0.720 0.000   0 0.705
GPTF67 27/11/2014 Put 3.200 0.000 0.000 0.000   0 0.001
GPTES7 27/11/2014 Call 3.300 0.620 0.620 0.000   0 0.610
GPTET7 27/11/2014 Put 3.300 0.000 0.000 0.000   0 0.002
GPTF17 27/11/2014 Call 3.400 0.525 0.525 0.000   0 0.510
GPTF27 27/11/2014 Put 3.400 0.001 0.001 0.000   0 0.004
GPTEO7 27/11/2014 Call 3.500 0.425 0.425 0.000   0 0.415
GPTEP7 27/11/2014 Put 3.500 0.003 0.003 0.000   0 0.009
GPTFI7 27/11/2014 Call 3.600 0.330 0.330 0.000   0 0.325
GPTFJ7 27/11/2014 Put 3.600 0.008 0.008 0.000   0 0.015
GPTEM7 27/11/2014 Call 3.700 0.240 0.240 0.000   0 0.235
GPTEN7 27/11/2014 Put 3.700 0.020 0.020 0.000   0 0.030
GPTFG7 27/11/2014 Call 3.800 0.165 0.165 0.000   50 0.160
GPTFH7 27/11/2014 Put 3.800 0.040 0.040 0.000   153 0.055
GPTEY7 27/11/2014 Call 3.900 0.100 0.100 0.000   200 0.095
GPTEZ7 27/11/2014 Put 3.900 0.075 0.075 0.000   0 0.090
GPTF97 27/11/2014 Call 4.000 0.055 0.055 0.000   0 0.050
GPTFF7 27/11/2014 Put 4.000 0.125 0.125 0.000   0 0.145
GPTEW7 27/11/2014 Call 4.100 0.025 0.025 0.000   15,762 0.025
GPTEX7 27/11/2014 Put 4.100 0.200 0.200 0.000   0 0.220
GPTF77 27/11/2014 Call 4.200 0.010 0.010 0.000   0 0.010
GPTF87 27/11/2014 Put 4.200 0.290 0.290 0.000   0 0.310
GPTEQ7 27/11/2014 Call 4.300 0.005 0.005 0.000   0 0.004
GPTER7 27/11/2014 Put 4.300 0.390 0.390 0.000   100 0.410
GPTF37 27/11/2014 Call 4.400 0.002 0.002 0.000   0 0.002
GPTF47 27/11/2014 Put 4.400 0.490 0.490 0.000   0 0.510
GPTEU7 27/11/2014 Call 4.500 0.001 0.001 0.000   0 0.001
GPTEV7 27/11/2014 Put 4.500 0.590 0.590 0.000   0 0.610
GPTFK7 27/11/2014 Call 4.600 0.000 0.000 0.000   0 0.000
GPTFL7 27/11/2014 Put 4.600 0.690 0.690 0.000   0 0.710
GPTFN7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.000
GPTFO7 27/11/2014 Put 4.700 0.790 0.790 0.000   0 0.810
GPTI97 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTIF7 27/11/2014 Put 4.800 0.895 0.895 0.000   0 0.910
GPTY77 18/12/2014 Call 0.010 3.915 3.915 0.000   0 3.900
GPTL88 18/12/2014 Call 2.600 1.320 1.320 0.000   0 1.300
GPTL98 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVQ9 18/12/2014 Call 2.700 1.220 1.220 0.000   0 1.205
GPTVR9 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
GPTYP7 18/12/2014 Call 2.800 1.125 1.125 0.000   0 1.105
GPTYQ7 18/12/2014 Put 2.800 0.000 0.000 0.000   0 0.000
GPTY87 18/12/2014 Call 2.900 1.025 1.025 0.000   0 1.005
GPTY97 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXV7 18/12/2014 Call 3.000 0.925 0.925 0.000   0 0.910
GPTXW7 18/12/2014 Put 3.000 0.000 0.000 0.000   1,000 0.001
GPTZ79 18/12/2014 Call 3.010 0.915 0.915 0.000   0 0.900
GPTZ89 18/12/2014 Put 3.010 0.000 0.000 0.000   0 0.001
GPTXY7 18/12/2014 Call 3.100 0.830 0.830 0.000   0 0.810
GPTXZ7 18/12/2014 Put 3.100 0.000 0.000 0.000   30 0.001
GPTZA9 18/12/2014 Call 3.110 0.820 0.820 0.000   0 0.800
GPTZ99 18/12/2014 Put 3.110 0.000 0.000 0.000   0 0.001
GPTY37 18/12/2014 Call 3.200 0.730 0.730 0.000   0 0.710
GPTY47 18/12/2014 Put 3.200 0.001 0.001 0.000   0 0.003
GPTY17 18/12/2014 Call 3.300 0.635 0.635 0.000   0 0.615
GPTY27 18/12/2014 Put 3.300 0.002 0.002 0.000   30 0.006
GPTZB9 18/12/2014 Call 3.310 0.625 0.625 0.000   200 0.605
GPTZC9 18/12/2014 Put 3.310 0.002 0.002 0.000   0 0.006
GPTY57 18/12/2014 Call 3.400 0.535 0.535 0.000   0 0.520
GPTY67 18/12/2014 Put 3.400 0.004 0.004 0.000   700 0.010
GPTZE9 18/12/2014 Call 3.410 0.525 0.525 0.000   0 0.510
GPTZD9 18/12/2014 Put 3.410 0.005 0.005 0.000   0 0.010
GPTD98 18/12/2014 Call 3.500 0.440 0.440 0.000   0 0.425
GPTDK8 18/12/2014 Put 3.500 0.009 0.009 0.000   3,150 0.015
GPTZF9 18/12/2014 Call 3.510 0.435 0.435 0.000   0 0.415
GPTZG9 18/12/2014 Put 3.510 0.010 0.010 0.000   0 0.020
GPTLA8 18/12/2014 Call 3.600 0.350 0.350 0.000   1,000 0.335
GPTLB8 18/12/2014 Put 3.600 0.020 0.020 0.000   1,000 0.030
GPTZI9 18/12/2014 Call 3.610 0.340 0.340 0.000   0 0.330
GPTZH9 18/12/2014 Put 3.610 0.020 0.020 0.000   1,000 0.030
GPTV69 18/12/2014 Call 3.700 0.265 0.265 0.000   2,872 0.255
GPTV79 18/12/2014 Put 3.700 0.030 0.030 0.000   0 0.045
GPTZJ9 18/12/2014 Call 3.710 0.255 0.255 0.000   0 0.245
GPTZK9 18/12/2014 Put 3.710 0.035 0.035 0.000   0 0.045
GPTLE8 18/12/2014 Call 3.800 0.185 0.185 0.000   708 0.180
GPTLF8 18/12/2014 Put 3.800 0.055 0.055 0.000   2,334 0.070
GPTZM9 18/12/2014 Call 3.810 0.180 0.180 0.000   0 0.170
GPTZL9 18/12/2014 Put 3.810 0.060 0.060 0.000   0 0.075
GPTV29 18/12/2014 Call 3.900 0.125 0.125 0.000   1,777 0.120
GPTV39 18/12/2014 Put 3.900 0.095 0.095 0.000   0 0.110
GPTZN9 18/12/2014 Call 3.910 0.115 0.115 0.000   0 0.110
GPTZO9 18/12/2014 Put 3.910 0.095 0.095 0.000   500 0.115
GPTLC8 18/12/2014 Call 4.000 0.075 0.075 0.000   7,807 0.070
GPTLD8 18/12/2014 Put 4.000 0.145 0.145 0.000   1,300 0.165
GPTZS9 18/12/2014 Call 4.010 0.070 0.070 0.000   90 0.070
GPTZR9 18/12/2014 Put 4.010 0.150 0.150 0.000   291 0.170
GPTV49 18/12/2014 Call 4.100 0.040 0.040 0.000   80 0.040
GPTV59 18/12/2014 Put 4.100 0.215 0.215 0.000   0 0.235
GPTZT9 18/12/2014 Call 4.110 0.040 0.040 0.000   1,000 0.040
GPTZU9 18/12/2014 Put 4.110 0.215 0.215 0.000   0 0.240
GPTM48 18/12/2014 Call 4.200 0.020 0.020 0.000   0 0.025
GPTM58 18/12/2014 Put 4.200 0.295 0.295 0.000   0 0.320
GPTZW9 18/12/2014 Call 4.210 0.020 0.020 0.000   0 0.020
GPTZV9 18/12/2014 Put 4.210 0.300 0.300 0.000   0 0.320
GPTVU9 18/12/2014 Call 4.300 0.010 0.010 0.000   0 0.010
GPTVV9 18/12/2014 Put 4.300 0.390 0.390 0.000   0 0.410
GPTZX9 18/12/2014 Call 4.310 0.009 0.009 0.000   0 0.010
GPTZY9 18/12/2014 Put 4.310 0.390 0.390 0.000   0 0.410
GPTQD8 18/12/2014 Call 4.400 0.004 0.004 0.000   0 0.006
GPTQE8 18/12/2014 Put 4.400 0.490 0.490 0.000   0 0.510
GPTB27 18/12/2014 Call 4.410 0.004 0.004 0.000   0 0.005
GPTB17 18/12/2014 Put 4.410 0.485 0.485 0.000   0 0.505
GPTY39 18/12/2014 Call 4.500 0.002 0.002 0.000   0 0.003
GPTY49 18/12/2014 Put 4.500 0.590 0.590 0.000   0 0.610
GPTW88 18/12/2014 Call 4.600 0.001 0.001 0.000   0 0.001
GPTW98 18/12/2014 Put 4.600 0.690 0.690 0.000   0 0.710
GPTEG7 18/12/2014 Call 4.700 0.000 0.000 0.000   0 0.001
GPTEH7 18/12/2014 Put 4.700 0.790 0.790 0.000   0 0.810
GPTBQ9 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.000
GPTBR9 18/12/2014 Put 4.800 0.890 0.890 0.000   0 0.910
GPTFJ9 18/12/2014 Call 5.000 0.000 0.000 0.000   0 0.000
GPTFK9 18/12/2014 Put 5.000 1.090 1.090 0.000   0 1.110
GPTJB7 29/01/2015 Call 0.010 3.820 3.820 0.000   0 3.800
GPTKK7 29/01/2015 Call 3.100 0.830 0.830 0.000   0 0.810
GPTKL7 29/01/2015 Put 3.100 0.008 0.008 0.000   0 0.020
GPTKG7 29/01/2015 Call 3.200 0.730 0.730 0.000   0 0.710
GPTKH7 29/01/2015 Put 3.200 0.015 0.015 0.000   0 0.025
GPTJC7 29/01/2015 Call 3.300 0.630 0.630 0.000   0 0.615
GPTJD7 29/01/2015 Put 3.300 0.020 0.020 0.000   0 0.025
GPTIU7 29/01/2015 Call 3.400 0.530 0.530 0.000   0 0.515
GPTIV7 29/01/2015 Put 3.400 0.025 0.025 0.000   0 0.030
GPTIG7 29/01/2015 Call 3.500 0.435 0.435 0.000   0 0.420
GPTIH7 29/01/2015 Put 3.500 0.035 0.035 0.000   0 0.045
GPTJ77 29/01/2015 Call 3.600 0.345 0.345 0.000   0 0.330
GPTJ87 29/01/2015 Put 3.600 0.050 0.050 0.000   0 0.060
GPTIQ7 29/01/2015 Call 3.700 0.260 0.260 0.000   0 0.245
GPTIR7 29/01/2015 Put 3.700 0.075 0.075 0.000   0 0.090
GPTIY7 29/01/2015 Call 3.800 0.185 0.185 0.000   0 0.175
GPTIZ7 29/01/2015 Put 3.800 0.115 0.115 0.000   0 0.130
GPTII7 29/01/2015 Call 3.900 0.125 0.125 0.000   0 0.115
GPTIJ7 29/01/2015 Put 3.900 0.165 0.165 0.000   0 0.180
GPTJ17 29/01/2015 Call 4.000 0.080 0.080 0.000   0 0.075
GPTJ27 29/01/2015 Put 4.000 0.225 0.225 0.000   0 0.245
GPTIO7 29/01/2015 Call 4.100 0.050 0.050 0.000   0 0.045
GPTIP7 29/01/2015 Put 4.100 0.305 0.305 0.000   0 0.325
GPTJ57 29/01/2015 Call 4.200 0.030 0.030 0.000   0 0.030
GPTJ67 29/01/2015 Put 4.200 0.390 0.390 0.000   0 0.410
GPTIS7 29/01/2015 Call 4.300 0.020 0.020 0.000   0 0.020
GPTIT7 29/01/2015 Put 4.300 0.480 0.480 0.000   0 0.500
GPTJ97 29/01/2015 Call 4.400 0.015 0.015 0.000   0 0.015
GPTJA7 29/01/2015 Put 4.400 0.580 0.580 0.000   0 0.595
GPTIM7 29/01/2015 Call 4.500 0.010 0.010 0.000   0 0.010
GPTIN7 29/01/2015 Put 4.500 0.675 0.675 0.000   0 0.695
GPTJ37 29/01/2015 Call 4.600 0.007 0.007 0.000   0 0.007
GPTJ47 29/01/2015 Put 4.600 0.775 0.775 0.000   0 0.795
GPTIK7 29/01/2015 Call 4.700 0.004 0.004 0.000   0 0.004
GPTIL7 29/01/2015 Put 4.700 0.875 0.875 0.000   0 0.895
GPTIW7 29/01/2015 Call 4.800 0.003 0.003 0.000   0 0.002
GPTIX7 29/01/2015 Put 4.800 0.975 0.975 0.000   0 0.995
GPTKD7 26/02/2015 Call 0.010 3.825 3.825 0.000   0 3.805
GPTKM7 26/02/2015 Call 3.100 0.830 0.830 0.000   0 0.810
GPTKN7 26/02/2015 Put 3.100 0.010 0.010 0.000   0 0.020
GPTKI7 26/02/2015 Call 3.200 0.730 0.730 0.000   0 0.710
GPTKJ7 26/02/2015 Put 3.200 0.015 0.015 0.000   0 0.025
GPTK57 26/02/2015 Call 3.300 0.630 0.630 0.000   0 0.615
GPTK67 26/02/2015 Put 3.300 0.025 0.025 0.000   0 0.030
GPTJU7 26/02/2015 Call 3.400 0.535 0.535 0.000   0 0.520
GPTJV7 26/02/2015 Put 3.400 0.035 0.035 0.000   0 0.040
GPTK17 26/02/2015 Call 3.500 0.440 0.440 0.000   0 0.430
GPTK27 26/02/2015 Put 3.500 0.045 0.045 0.000   0 0.050
GPTJQ7 26/02/2015 Call 3.600 0.350 0.350 0.000   0 0.340
GPTJR7 26/02/2015 Put 3.600 0.065 0.065 0.000   0 0.070
GPTJY7 26/02/2015 Call 3.700 0.265 0.265 0.000   0 0.255
GPTJZ7 26/02/2015 Put 3.700 0.095 0.095 0.000   100 0.100
GPTJK7 26/02/2015 Call 3.800 0.190 0.190 0.000   0 0.180
GPTJL7 26/02/2015 Put 3.800 0.130 0.130 0.000   0 0.140
GPTKB7 26/02/2015 Call 3.900 0.130 0.130 0.000   0 0.125
GPTKC7 26/02/2015 Put 3.900 0.180 0.180 0.000   0 0.195
GPTJM7 26/02/2015 Call 4.000 0.085 0.085 0.000   0 0.080
GPTJN7 26/02/2015 Put 4.000 0.240 0.240 0.000   0 0.255
GPTK37 26/02/2015 Call 4.100 0.055 0.055 0.000   1,000 0.050
GPTK47 26/02/2015 Put 4.100 0.310 0.310 0.000   0 0.335
GPTJS7 26/02/2015 Call 4.200 0.040 0.040 0.000   0 0.035
GPTJT7 26/02/2015 Put 4.200 0.395 0.395 0.000   0 0.415
GPTK97 26/02/2015 Call 4.300 0.025 0.025 0.000   0 0.025
GPTKA7 26/02/2015 Put 4.300 0.485 0.485 0.000   0 0.505
GPTJW7 26/02/2015 Call 4.400 0.020 0.020 0.000   0 0.020
GPTJX7 26/02/2015 Put 4.400 0.580 0.580 0.000   0 0.600
GPTK77 26/02/2015 Call 4.500 0.015 0.015 0.000   0 0.015
GPTK87 26/02/2015 Put 4.500 0.680 0.680 0.000   0 0.695
GPTJO7 26/02/2015 Call 4.600 0.010 0.010 0.000   0 0.010
GPTJP7 26/02/2015 Put 4.600 0.775 0.775 0.000   0 0.795
GPTJI7 26/02/2015 Call 4.700 0.007 0.007 0.000   0 0.007
GPTJJ7 26/02/2015 Put 4.700 0.875 0.875 0.000   0 0.895
GPTKE7 26/02/2015 Call 4.800 0.004 0.004 0.000   0 0.004
GPTKF7 26/02/2015 Put 4.800 0.975 0.975 0.000   0 0.995
GPTBP7 26/03/2015 Call 0.010 3.835 3.835 0.000   0 3.815
GPTPT9 26/03/2015 Call 2.600 1.325 1.325 0.000   0 1.305
GPTPU9 26/03/2015 Put 2.600 0.001 0.001 0.000   0 0.001
GPTKK9 26/03/2015 Call 2.800 1.125 1.125 0.000   0 1.105
GPTKL9 26/03/2015 Put 2.800 0.004 0.004 0.000   0 0.005
GPTBG7 26/03/2015 Call 2.900 1.025 1.025 0.000   0 1.010
GPTBH7 26/03/2015 Put 2.900 0.007 0.007 0.000   0 0.008
GPTD59 26/03/2015 Call 3.000 0.925 0.925 0.000   0 0.910
GPTD69 26/03/2015 Put 3.000 0.010 0.010 0.000   0 0.015
GPTB57 26/03/2015 Call 3.100 0.825 0.825 0.000   0 0.810
GPTB67 26/03/2015 Put 3.100 0.015 0.015 0.000   0 0.020
GPTCY9 26/03/2015 Call 3.200 0.730 0.730 0.000   0 0.715
GPTCZ9 26/03/2015 Put 3.200 0.025 0.025 0.000   0 0.025
GPTDM7 26/03/2015 Call 3.210 0.645 0.645 0.000   5,350 0.640
GPTDN7 26/03/2015 Put 3.210 0.025 0.025 0.000   0 0.025
GPTB37 26/03/2015 Call 3.300 0.630 0.630 0.000   0 0.615
GPTB47 26/03/2015 Put 3.300 0.030 0.030 0.000   0 0.035
GPTDP7 26/03/2015 Call 3.310 0.555 0.555 0.000   0 0.550
GPTDO7 26/03/2015 Put 3.310 0.030 0.030 0.000   0 0.035
GPTCW9 26/03/2015 Call 3.400 0.535 0.535 0.000   0 0.525
GPTCX9 26/03/2015 Put 3.400 0.040 0.040 0.000   0 0.045
GPTDQ7 26/03/2015 Call 3.410 0.465 0.465 0.000   2,000 0.460
GPTDR7 26/03/2015 Put 3.410 0.045 0.045 0.000   0 0.045
GPTB77 26/03/2015 Call 3.500 0.445 0.445 0.000   0 0.430
GPTB87 26/03/2015 Put 3.500 0.055 0.055 0.000   0 0.060
GPTDT7 26/03/2015 Call 3.510 0.385 0.385 0.000   2,000 0.380
GPTDS7 26/03/2015 Put 3.510 0.060 0.060 0.000   0 0.065
GPTD19 26/03/2015 Call 3.600 0.355 0.355 0.000   0 0.345
GPTD29 26/03/2015 Put 3.600 0.080 0.080 0.000   200 0.085
GPTDU7 26/03/2015 Call 3.610 0.310 0.310 0.000   0 0.305
GPTDV7 26/03/2015 Put 3.610 0.080 0.080 0.000   0 0.085
GPTBI7 26/03/2015 Call 3.700 0.275 0.275 0.000   0 0.270
GPTBJ7 26/03/2015 Put 3.700 0.110 0.110 0.000   0 0.115
GPTD39 26/03/2015 Call 3.800 0.205 0.205 0.000   1,909 0.200
GPTD49 26/03/2015 Put 3.800 0.145 0.145 0.000   1,300 0.155
GPTB97 26/03/2015 Call 3.900 0.150 0.150 0.000   140 0.140
GPTBF7 26/03/2015 Put 3.900 0.195 0.195 0.000   2,000 0.205
GPTD79 26/03/2015 Call 4.000 0.105 0.105 0.000   1,700 0.095
GPTD89 26/03/2015 Put 4.000 0.255 0.255 0.000   0 0.265
GPTC27 26/03/2015 Call 4.010 0.095 0.095 0.000   1,000 0.085
GPTC17 26/03/2015 Put 4.010 0.250 0.250 0.000   0 0.265
GPTBK7 26/03/2015 Call 4.100 0.070 0.070 0.000   1,000 0.065
GPTBL7 26/03/2015 Put 4.100 0.320 0.320 0.000   0 0.340
GPTBQ7 26/03/2015 Call 4.110 0.065 0.065 0.000   150 0.060
GPTBR7 26/03/2015 Put 4.110 0.315 0.315 0.000   0 0.335
GPTDL9 26/03/2015 Call 4.200 0.050 0.050 0.000   0 0.045
GPTDM9 26/03/2015 Put 4.200 0.400 0.400 0.000   0 0.420
GPTBT7 26/03/2015 Call 4.210 0.045 0.045 0.000   0 0.040
GPTBS7 26/03/2015 Put 4.210 0.390 0.390 0.000   0 0.410
GPTBM7 26/03/2015 Call 4.300 0.035 0.035 0.000   0 0.030
GPTBO7 26/03/2015 Put 4.300 0.485 0.485 0.000   0 0.505
GPTBU7 26/03/2015 Call 4.310 0.035 0.035 0.000   0 0.030
GPTBV7 26/03/2015 Put 4.310 0.475 0.475 0.000   0 0.495
GPTDN9 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.020
GPTDO9 26/03/2015 Put 4.400 0.580 0.580 0.000   0 0.600
GPTBX7 26/03/2015 Call 4.410 0.025 0.025 0.000   0 0.020
GPTBW7 26/03/2015 Put 4.410 0.565 0.565 0.000   0 0.585
GPTC37 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.015
GPTC47 26/03/2015 Put 4.500 0.675 0.675 0.000   0 0.695
GPTBY7 26/03/2015 Call 4.510 0.020 0.020 0.000   0 0.015
GPTBZ7 26/03/2015 Put 4.510 0.660 0.660 0.000   0 0.680
GPTD99 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.010
GPTDK9 26/03/2015 Put 4.600 0.775 0.775 0.000   0 0.795
GPTEI7 26/03/2015 Call 4.700 0.010 0.010 0.000   0 0.008
GPTEJ7 26/03/2015 Put 4.700 0.875 0.875 0.000   0 0.895
GPTDR9 26/03/2015 Call 4.800 0.008 0.008 0.000   0 0.005
GPTDS9 26/03/2015 Put 4.800 0.975 0.975 0.000   0 0.995
GPTFL9 26/03/2015 Call 5.000 0.004 0.004 0.000   0 0.002
GPTFM9 26/03/2015 Put 5.000 1.175 1.175 0.000   0 1.190
GPTMS8 25/06/2015 Call 0.010 3.860 3.860 0.000   0 3.840
GPTMC8 25/06/2015 Call 2.400 1.520 1.520 0.000   0 1.505
GPTMD8 25/06/2015 Put 2.400 0.002 0.002 0.000   0 0.002
GPTMQ8 25/06/2015 Call 2.600 1.325 1.325 0.000   0 1.305
GPTMR8 25/06/2015 Put 2.600 0.006 0.006 0.000   0 0.006
GPTMO8 25/06/2015 Call 2.800 1.125 1.125 0.000   0 1.105
GPTMP8 25/06/2015 Put 2.800 0.015 0.015 0.000   0 0.015
GPTMK8 25/06/2015 Call 3.000 0.925 0.925 0.000   0 0.910
GPTML8 25/06/2015 Put 3.000 0.025 0.025 0.000   0 0.030
GPTI17 25/06/2015 Call 3.100 0.830 0.830 0.000   0 0.810
GPTI27 25/06/2015 Put 3.100 0.035 0.035 0.000   0 0.040
GPTMA8 25/06/2015 Call 3.200 0.730 0.730 0.000   0 0.715
GPTMB8 25/06/2015 Put 3.200 0.045 0.045 0.000   0 0.050
GPTFP7 25/06/2015 Call 3.300 0.640 0.640 0.000   0 0.620
GPTFQ7 25/06/2015 Put 3.300 0.060 0.060 0.000   0 0.065
GPTME8 25/06/2015 Call 3.400 0.545 0.545 0.000   0 0.530
GPTMF8 25/06/2015 Put 3.400 0.080 0.080 0.000   0 0.085
GPTFT7 25/06/2015 Call 3.500 0.460 0.460 0.000   0 0.445
GPTFU7 25/06/2015 Put 3.500 0.105 0.105 0.000   0 0.115
GPTMG8 25/06/2015 Call 3.600 0.380 0.380 0.000   0 0.370
GPTMH8 25/06/2015 Put 3.600 0.135 0.135 0.000   1,000 0.145
GPTFR7 25/06/2015 Call 3.700 0.310 0.310 0.000   0 0.295
GPTFS7 25/06/2015 Put 3.700 0.175 0.175 0.000   850 0.185
GPTMI8 25/06/2015 Call 3.800 0.245 0.245 0.000   0 0.235
GPTMJ8 25/06/2015 Put 3.800 0.215 0.215 0.000   300 0.230
GPTFV7 25/06/2015 Call 3.900 0.190 0.190 0.000   300 0.180
GPTFW7 25/06/2015 Put 3.900 0.265 0.265 0.000   550 0.285
GPTMM8 25/06/2015 Call 4.000 0.145 0.145 0.000   300 0.140
GPTMN8 25/06/2015 Put 4.000 0.325 0.325 0.000   300 0.345
GPTG27 25/06/2015 Call 4.100 0.110 0.110 0.000   2,500 0.105
GPTG37 25/06/2015 Put 4.100 0.390 0.390 0.000   0 0.415
GPTMT8 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.075
GPTMU8 25/06/2015 Put 4.200 0.465 0.465 0.000   0 0.490
GPTFX7 25/06/2015 Call 4.300 0.060 0.060 0.000   250 0.055
GPTFY7 25/06/2015 Put 4.300 0.550 0.550 0.000   300 0.565
GPTQF8 25/06/2015 Call 4.400 0.045 0.045 0.000   0 0.040
GPTQG8 25/06/2015 Put 4.400 0.635 0.635 0.000   0 0.650
GPTFZ7 25/06/2015 Call 4.500 0.030 0.030 0.000   0 0.030
GPTG17 25/06/2015 Put 4.500 0.720 0.720 0.000   0 0.740
GPTWA8 25/06/2015 Call 4.600 0.025 0.025 0.000   0 0.020
GPTWB8 25/06/2015 Put 4.600 0.815 0.815 0.000   0 0.830
GPTGW7 25/06/2015 Call 4.700 0.020 0.020 0.000   0 0.015
GPTGX7 25/06/2015 Put 4.700 0.905 0.905 0.000   0 0.920
GPTBS9 25/06/2015 Call 4.800 0.015 0.015 0.000   0 0.010
GPTBT9 25/06/2015 Put 4.800 1.000 1.000 0.000   0 1.015
GPTFN9 25/06/2015 Call 5.000 0.007 0.007 0.000   0 0.006
GPTFO9 25/06/2015 Put 5.000 1.180 1.180 0.000   0 1.215
GPTLL7 24/09/2015 Call 0.010 3.770 3.770 0.000   0 3.750
GPTPV9 24/09/2015 Call 2.600 1.325 1.325 0.000   0 1.305
GPTPW9 24/09/2015 Put 2.600 0.015 0.015 0.000   0 0.015
GPTP19 24/09/2015 Call 2.800 1.125 1.125 0.000   0 1.105
GPTP29 24/09/2015 Put 2.800 0.030 0.030 0.000   0 0.030
GPTP79 24/09/2015 Call 3.000 0.930 0.930 0.000   0 0.910
GPTP89 24/09/2015 Put 3.000 0.045 0.045 0.000   0 0.050
GPTLQ7 24/09/2015 Call 3.100 0.835 0.835 0.000   0 0.815
GPTLR7 24/09/2015 Put 3.100 0.060 0.060 0.000   0 0.060
GPTP99 24/09/2015 Call 3.200 0.740 0.740 0.000   0 0.720
GPTPK9 24/09/2015 Put 3.200 0.075 0.075 0.000   100 0.075
GPTKO7 24/09/2015 Call 3.300 0.645 0.645 0.000   0 0.630
GPTKP7 24/09/2015 Put 3.300 0.090 0.090 0.000   0 0.095
GPTPN9 24/09/2015 Call 3.400 0.560 0.560 0.000   0 0.545
GPTPO9 24/09/2015 Put 3.400 0.115 0.115 0.000   0 0.120
GPTKS7 24/09/2015 Call 3.500 0.475 0.475 0.000   0 0.465
GPTKT7 24/09/2015 Put 3.500 0.145 0.145 0.000   0 0.150
GPTPL9 24/09/2015 Call 3.600 0.400 0.400 0.000   0 0.390
GPTPM9 24/09/2015 Put 3.600 0.175 0.175 0.000   100 0.190
GPTKQ7 24/09/2015 Call 3.700 0.335 0.335 0.000   0 0.325
GPTKR7 24/09/2015 Put 3.700 0.215 0.215 0.000   0 0.235
GPTP39 24/09/2015 Call 3.800 0.275 0.275 0.000   0 0.265
GPTP49 24/09/2015 Put 3.800 0.260 0.260 0.000   0 0.285
GPTKU7 24/09/2015 Call 3.900 0.225 0.225 0.000   0 0.210
GPTKV7 24/09/2015 Put 3.900 0.310 0.310 0.000   0 0.340
GPTP59 24/09/2015 Call 4.000 0.180 0.180 0.000   1,000 0.170
GPTP69 24/09/2015 Put 4.000 0.370 0.370 0.000   0 0.400
GPTL17 24/09/2015 Call 4.100 0.140 0.140 0.000   1,000 0.135
GPTL27 24/09/2015 Put 4.100 0.435 0.435 0.000   0 0.460
GPTPP9 24/09/2015 Call 4.200 0.110 0.110 0.000   0 0.105
GPTPQ9 24/09/2015 Put 4.200 0.500 0.500 0.000   0 0.530
GPTKW7 24/09/2015 Call 4.300 0.085 0.085 0.000   0 0.080
GPTKX7 24/09/2015 Put 4.300 0.575 0.575 0.000   0 0.600
GPTPR9 24/09/2015 Call 4.400 0.065 0.065 0.000   0 0.060
GPTPS9 24/09/2015 Put 4.400 0.655 0.655 0.000   0 0.680
GPTKY7 24/09/2015 Call 4.500 0.050 0.050 0.000   0 0.050
GPTKZ7 24/09/2015 Put 4.500 0.740 0.740 0.000   0 0.760
GPTQ49 24/09/2015 Call 4.600 0.035 0.035 0.000   0 0.035
GPTQ59 24/09/2015 Put 4.600 0.830 0.830 0.000   0 0.850
GPTLM7 24/09/2015 Call 4.700 0.030 0.030 0.000   0 0.030
GPTLN7 24/09/2015 Put 4.700 0.925 0.925 0.000   0 0.945
GPTDW7 24/09/2015 Call 4.800 0.025 0.025 0.000   0 0.025
GPTDX7 24/09/2015 Put 4.800 1.020 1.020 0.000   0 1.040
GPTJE7 24/09/2015 Call 5.000 0.015 0.015 0.000   0 0.015
GPTJF7 24/09/2015 Put 5.000 1.215 1.215 0.000   0 1.235
GPTI37 17/12/2015 Call 3.000 0.925 0.925 0.000   0 0.905
GPTI47 17/12/2015 Put 3.000 0.010 0.010 0.000   0 0.010
GPTGQ7 17/12/2015 Call 3.200 0.725 0.725 0.000   0 0.705
GPTGR7 17/12/2015 Put 3.200 0.030 0.030 0.000   0 0.030
GPTGO7 17/12/2015 Call 3.400 0.530 0.530 0.000   0 0.510
GPTGP7 17/12/2015 Put 3.400 0.065 0.065 0.000   0 0.070
GPTGM7 17/12/2015 Call 3.600 0.355 0.355 0.000   0 0.340
GPTGN7 17/12/2015 Put 3.600 0.130 0.130 0.000   0 0.140
GPTG47 17/12/2015 Call 3.800 0.220 0.220 0.000   0 0.210
GPTG57 17/12/2015 Put 3.800 0.225 0.225 0.000   0 0.235
GPTG67 17/12/2015 Call 4.000 0.135 0.135 0.000   0 0.125
GPTG77 17/12/2015 Put 4.000 0.345 0.345 0.000   0 0.360
GPTGU7 17/12/2015 Call 4.200 0.080 0.080 0.000   0 0.075
GPTGV7 17/12/2015 Put 4.200 0.495 0.495 0.000   0 0.510
GPTGS7 17/12/2015 Call 4.400 0.045 0.045 0.000   0 0.040
GPTGT7 17/12/2015 Put 4.400 0.660 0.660 0.000   0 0.675
GPTG87 17/12/2015 Call 4.600 0.025 0.025 0.000   0 0.020
GPTG97 17/12/2015 Put 4.600 0.840 0.840 0.000   0 0.860
GPTGK7 17/12/2015 Call 4.800 0.010 0.010 0.000   0 0.010
GPTGL7 17/12/2015 Put 4.800 1.030 1.030 0.000   0 1.045
GPTJG7 17/12/2015 Call 5.000 0.005 0.005 0.000   0 0.005
GPTJH7 17/12/2015 Put 5.000 1.220 1.220 0.000   0 1.240
GPTLB7 23/03/2016 Call 3.000 0.925 0.925 0.000   0 0.905
GPTLC7 23/03/2016 Put 3.000 0.025 0.025 0.000   0 0.025
GPTL57 23/03/2016 Call 3.200 0.725 0.725 0.000   0 0.705
GPTL67 23/03/2016 Put 3.200 0.050 0.050 0.000   0 0.055
GPTL37 23/03/2016 Call 3.400 0.530 0.530 0.000   0 0.510
GPTL47 23/03/2016 Put 3.400 0.105 0.105 0.000   0 0.110
GPTLH7 23/03/2016 Call 3.600 0.360 0.360 0.000   0 0.345
GPTLI7 23/03/2016 Put 3.600 0.180 0.180 0.000   0 0.185
GPTLJ7 23/03/2016 Call 3.800 0.230 0.230 0.000   0 0.220
GPTLK7 23/03/2016 Put 3.800 0.280 0.280 0.000   0 0.290
GPTL97 23/03/2016 Call 4.000 0.145 0.145 0.000   0 0.140
GPTLA7 23/03/2016 Put 4.000 0.410 0.410 0.000   0 0.420
GPTLD7 23/03/2016 Call 4.200 0.090 0.090 0.000   0 0.085
GPTLE7 23/03/2016 Put 4.200 0.555 0.555 0.000   0 0.570
GPTLF7 23/03/2016 Call 4.400 0.050 0.050 0.000   0 0.050
GPTLG7 23/03/2016 Put 4.400 0.720 0.720 0.000   0 0.735
GPTL77 23/03/2016 Call 4.600 0.030 0.030 0.000   0 0.025
GPTL87 23/03/2016 Put 4.600 0.895 0.895 0.000   0 0.915
GPTLO7 23/03/2016 Call 4.800 0.015 0.015 0.000   0 0.015
GPTLP7 23/03/2016 Put 4.800 1.080 1.080 0.000   0 1.095

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.