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 4.120 0.000 4.060 4.120 4.160 4.230 4.090 6,342,434 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
GPTUV8 30/05/2013 Call 0.010 4.115 4.115 0.000   0 4.115
GPTUD8 30/05/2013 Call 2.800 1.325 1.325 0.000   0 1.325
GPTUN8 30/05/2013 Call 2.900 1.225 1.225 0.000   0 1.225
GPTU18 30/05/2013 Call 3.000 1.125 1.125 0.000   0 1.125
GPTUJ8 30/05/2013 Call 3.100 1.025 1.025 0.000   0 1.025
GPTU58 30/05/2013 Call 3.200 0.925 0.925 0.000   0 0.925
GPTUT8 30/05/2013 Call 3.300 0.825 0.825 0.000   0 0.825
GPTUF8 30/05/2013 Call 3.400 0.725 0.725 0.000   0 0.725
GPTUR8 30/05/2013 Call 3.500 0.625 0.625 0.000   0 0.625
GPTUB8 30/05/2013 Call 3.600 0.525 0.525 0.000   0 0.525
GPTUP8 30/05/2013 Call 3.700 0.425 0.425 0.000   0 0.425
GPTU98 30/05/2013 Call 3.800 0.325 0.325 0.000   15 0.325
GPTUH8 30/05/2013 Call 3.900 0.230 0.230 0.000   0 0.230
GPTU38 30/05/2013 Call 4.000 0.140 0.140 0.000   0 0.140
GPTUL8 30/05/2013 Call 4.100 0.070 0.070 0.000   650 0.070
GPTU78 30/05/2013 Call 4.200 0.030 0.030 0.000   1,035 0.030
GPTUW8 30/05/2013 Call 4.300 0.010 0.010 0.000   0 0.010
GPTV78 30/05/2013 Call 4.400 0.002 0.002 0.000   0 0.002
GPTYN8 30/05/2013 Call 4.500 0.000 0.000 0.000   0 0.000
GPTZ58 30/05/2013 Call 4.600 0.000 0.000 0.000   0 0.000
GPTC59 30/05/2013 Call 4.700 0.000 0.000 0.000   0 0.000
GPTDX9 30/05/2013 Call 4.800 0.000 0.000 0.000   0 0.000
GPTFS9 30/05/2013 Call 4.900 0.000 0.000 0.000   0 0.000
GPTQQ7 27/06/2013 Call 0.010 4.125 4.125 0.000   0 4.125
GPTJU8 27/06/2013 Call 2.400 1.730 1.730 0.000   0 1.730
GPTWP7 27/06/2013 Call 2.500 1.630 1.630 0.000   0 1.630
GPTWB7 27/06/2013 Call 2.600 1.530 1.530 0.000   0 1.530
GPTVS7 27/06/2013 Call 2.700 1.430 1.430 0.000   0 1.430
GPTQ67 27/06/2013 Call 2.750 1.380 1.380 0.000   0 1.380
GPTUW7 27/06/2013 Call 2.800 1.330 1.330 0.000   0 1.330
GPTUG7 27/06/2013 Call 2.900 1.230 1.230 0.000   0 1.230
GPTQ47 27/06/2013 Call 3.000 1.130 1.130 0.000   0 1.130
GPTTK7 27/06/2013 Call 3.100 1.030 1.030 0.000   0 1.030
GPTTE7 27/06/2013 Call 3.200 0.930 0.930 0.000   0 0.930
GPTQ87 27/06/2013 Call 3.250 0.880 0.880 0.000   0 0.880
GPTTI7 27/06/2013 Call 3.300 0.830 0.830 0.000   0 0.830
GPTTG7 27/06/2013 Call 3.400 0.730 0.730 0.000   0 0.730
GPTPZ7 27/06/2013 Call 3.500 0.630 0.630 0.000   0 0.630
GPTJW8 27/06/2013 Call 3.600 0.535 0.535 0.000   0 0.535
GPTM68 27/06/2013 Call 3.700 0.435 0.435 0.000   0 0.435
GPTQ27 27/06/2013 Call 3.750 0.390 0.390 0.000   0 0.390
GPTK18 27/06/2013 Call 3.800 0.345 0.345 0.000   6,634 0.345
GPTM88 27/06/2013 Call 3.900 0.250 0.250 0.000   3,526 0.250
GPTJY8 27/06/2013 Call 4.000 0.165 0.165 0.000   0 0.165
GPTN88 27/06/2013 Call 4.100 0.110 0.110 0.000   1,156 0.110
GPTLS8 27/06/2013 Call 4.200 0.060 0.060 0.000   437 0.060
GPTQT8 27/06/2013 Call 4.300 0.030 0.030 0.000   0 0.030
GPTV98 27/06/2013 Call 4.400 0.015 0.015 0.000   0 0.015
GPTYP8 27/06/2013 Call 4.500 0.005 0.005 0.000   0 0.005
GPTZ78 27/06/2013 Call 4.600 0.002 0.002 0.000   0 0.002
GPTC79 27/06/2013 Call 4.700 0.001 0.001 0.000   0 0.001
GPTDZ9 27/06/2013 Call 4.800 0.000 0.000 0.000   0 0.000
GPTFU9 27/06/2013 Call 4.900 0.000 0.000 0.000   0 0.000
GPTX98 25/07/2013 Call 0.010 4.130 4.130 0.000   0 4.130
GPTX58 25/07/2013 Call 3.000 1.135 1.135 0.000   0 1.135
GPTWE8 25/07/2013 Call 3.100 1.035 1.035 0.000   0 1.035
GPTX78 25/07/2013 Call 3.200 0.935 0.935 0.000   0 0.935
GPTWQ8 25/07/2013 Call 3.300 0.840 0.840 0.000   0 0.840
GPTWW8 25/07/2013 Call 3.400 0.740 0.740 0.000   0 0.740
GPTWI8 25/07/2013 Call 3.500 0.640 0.640 0.000   0 0.640
GPTX18 25/07/2013 Call 3.600 0.545 0.545 0.000   0 0.545
GPTWO8 25/07/2013 Call 3.700 0.450 0.450 0.000   300 0.450
GPTX38 25/07/2013 Call 3.800 0.360 0.360 0.000   0 0.360
GPTWM8 25/07/2013 Call 3.900 0.275 0.275 0.000   78 0.275
GPTWU8 25/07/2013 Call 4.000 0.190 0.190 0.000   300 0.190
GPTWK8 25/07/2013 Call 4.100 0.130 0.130 0.000   109 0.130
GPTWY8 25/07/2013 Call 4.200 0.090 0.090 0.000   58 0.090
GPTWG8 25/07/2013 Call 4.300 0.055 0.055 0.000   2,900 0.055
GPTWS8 25/07/2013 Call 4.400 0.030 0.030 0.000   0 0.030
GPTYR8 25/07/2013 Call 4.500 0.015 0.015 0.000   0 0.015
GPTZ98 25/07/2013 Call 4.600 0.007 0.007 0.000   0 0.007
GPTC99 25/07/2013 Call 4.700 0.003 0.003 0.000   0 0.003
GPTE29 25/07/2013 Call 4.800 0.001 0.001 0.000   0 0.001
GPTFW9 25/07/2013 Call 4.900 0.001 0.001 0.000   0 0.001
GPTBG9 29/08/2013 Call 0.010 4.090 4.090 0.000   0 4.090
GPTCM9 29/08/2013 Call 3.000 1.145 1.145 0.000   0 1.145
GPTBH9 29/08/2013 Call 3.100 1.040 1.040 0.000   0 1.040
GPTB59 29/08/2013 Call 3.200 0.950 0.950 0.000   0 0.950
GPTZN8 29/08/2013 Call 3.300 0.845 0.845 0.000   0 0.845
GPTB19 29/08/2013 Call 3.400 0.745 0.745 0.000   0 0.745
GPTZJ8 29/08/2013 Call 3.500 0.650 0.650 0.000   0 0.650
GPTB79 29/08/2013 Call 3.600 0.545 0.545 0.000   0 0.545
GPTZH8 29/08/2013 Call 3.700 0.455 0.455 0.000   0 0.455
GPTZX8 29/08/2013 Call 3.800 0.380 0.380 0.000   0 0.380
GPTZR8 29/08/2013 Call 3.900 0.285 0.285 0.000   30 0.285
GPTZV8 29/08/2013 Call 4.000 0.210 0.210 0.000   30 0.210
GPTZF8 29/08/2013 Call 4.100 0.145 0.145 0.000   30 0.145
GPTB39 29/08/2013 Call 4.200 0.115 0.115 0.000   30 0.115
GPTZP8 29/08/2013 Call 4.300 0.070 0.070 0.000   0 0.070
GPTB99 29/08/2013 Call 4.400 0.045 0.045 0.000   0 0.045
GPTZT8 29/08/2013 Call 4.500 0.025 0.025 0.000   0 0.025
GPTZL8 29/08/2013 Call 4.600 0.020 0.020 0.000   0 0.020
GPTCG9 29/08/2013 Call 4.700 0.015 0.015 0.000   0 0.015
GPTE49 29/08/2013 Call 4.800 0.009 0.009 0.000   0 0.009
GPTFY9 29/08/2013 Call 4.900 0.005 0.005 0.000   0 0.005
GPTXK7 26/09/2013 Call 0.010 4.100 4.100 0.000   0 4.100
GPTK98 26/09/2013 Call 2.400 1.740 1.740 0.000   0 1.740
GPTKB8 26/09/2013 Call 2.600 1.545 1.545 0.000   0 1.545
GPTS48 26/09/2013 Call 2.700 1.440 1.440 0.000   0 1.440
GPTXC7 26/09/2013 Call 2.800 1.340 1.340 0.000   0 1.340
GPTXA7 26/09/2013 Call 2.900 1.240 1.240 0.000   0 1.240
GPTXF7 26/09/2013 Call 3.000 1.145 1.145 0.000   0 1.145
GPTXA8 26/09/2013 Call 3.010 1.090 1.090 0.000   0 1.090
GPTX87 26/09/2013 Call 3.100 1.045 1.045 0.000   0 1.045
GPTXD8 26/09/2013 Call 3.110 0.990 0.990 0.000   0 0.990
GPTXH7 26/09/2013 Call 3.200 0.955 0.955 0.000   0 0.955
GPTXF8 26/09/2013 Call 3.210 0.900 0.900 0.000   0 0.900
GPTXN7 26/09/2013 Call 3.300 0.845 0.845 0.000   0 0.845
GPTXI8 26/09/2013 Call 3.310 0.805 0.805 0.000   0 0.805
GPTXT7 26/09/2013 Call 3.400 0.745 0.745 0.000   0 0.745
GPTD58 26/09/2013 Call 3.500 0.645 0.645 0.000   300 0.645
GPTXJ8 26/09/2013 Call 3.510 0.605 0.605 0.000   0 0.605
GPTK78 26/09/2013 Call 3.600 0.550 0.550 0.000   526 0.550
GPTXM8 26/09/2013 Call 3.610 0.520 0.520 0.000   0 0.520
GPTS88 26/09/2013 Call 3.700 0.455 0.455 0.000   30 0.455
GPTXN8 26/09/2013 Call 3.710 0.430 0.430 0.000   0 0.430
GPTK58 26/09/2013 Call 3.800 0.370 0.370 0.000   0 0.370
GPTXQ8 26/09/2013 Call 3.810 0.345 0.345 0.000   0 0.345
GPTSA8 26/09/2013 Call 3.900 0.290 0.290 0.000   0 0.290
GPTXR8 26/09/2013 Call 3.910 0.270 0.270 0.000   0 0.270
GPTK38 26/09/2013 Call 4.000 0.225 0.225 0.000   0 0.225
GPTXU8 26/09/2013 Call 4.010 0.215 0.215 0.000   0 0.215
GPTS68 26/09/2013 Call 4.100 0.165 0.165 0.000   0 0.165
GPTLU8 26/09/2013 Call 4.200 0.125 0.125 0.000   0 0.125
GPTSY8 26/09/2013 Call 4.300 0.090 0.090 0.000   0 0.090
GPTQ58 26/09/2013 Call 4.400 0.055 0.055 0.000   0 0.055
GPTYT8 26/09/2013 Call 4.500 0.035 0.035 0.000   0 0.035
GPTZB8 26/09/2013 Call 4.600 0.025 0.025 0.000   0 0.025
GPTCI9 26/09/2013 Call 4.700 0.015 0.015 0.000   0 0.015
GPTE69 26/09/2013 Call 4.800 0.008 0.008 0.000   0 0.008
GPTG19 26/09/2013 Call 4.900 0.005 0.005 0.000   0 0.005
GPTFR9 24/10/2013 Call 0.010 4.110 4.110 0.000   0 4.110
GPTEJ9 24/10/2013 Call 3.400 0.755 0.755 0.000   0 0.755
GPTF49 24/10/2013 Call 3.500 0.655 0.655 0.000   0 0.655
GPTEF9 24/10/2013 Call 3.600 0.555 0.555 0.000   0 0.555
GPTF29 24/10/2013 Call 3.700 0.465 0.465 0.000   0 0.465
GPTET9 24/10/2013 Call 3.800 0.380 0.380 0.000   0 0.380
GPTEX9 24/10/2013 Call 3.900 0.305 0.305 0.000   0 0.305
GPTEP9 24/10/2013 Call 4.000 0.235 0.235 0.000   0 0.235
GPTEZ9 24/10/2013 Call 4.100 0.185 0.185 0.000   2,000 0.185
GPTEL9 24/10/2013 Call 4.200 0.135 0.135 0.000   0 0.135
GPTEV9 24/10/2013 Call 4.300 0.095 0.095 0.000   0 0.095
GPTEN9 24/10/2013 Call 4.400 0.060 0.060 0.000   0 0.060
GPTF69 24/10/2013 Call 4.500 0.040 0.040 0.000   0 0.040
GPTEH9 24/10/2013 Call 4.600 0.025 0.025 0.000   0 0.025
GPTF89 24/10/2013 Call 4.700 0.020 0.020 0.000   0 0.020
GPTER9 24/10/2013 Call 4.800 0.020 0.020 0.000   0 0.020
GPTG39 24/10/2013 Call 4.900 0.010 0.010 0.000   0 0.010
GPTQR7 19/12/2013 Call 0.010 4.125 4.125 0.000   0 4.125
GPTKD8 19/12/2013 Call 2.400 1.740 1.740 0.000   0 1.740
GPTWR7 19/12/2013 Call 2.500 1.640 1.640 0.000   0 1.640
GPTWD7 19/12/2013 Call 2.600 1.545 1.545 0.000   0 1.545
GPTVU7 19/12/2013 Call 2.700 1.445 1.445 0.000   0 1.445
GPTQC7 19/12/2013 Call 2.750 1.390 1.390 0.000   0 1.390
GPTUY7 19/12/2013 Call 2.800 1.340 1.340 0.000   0 1.340
GPTUI7 19/12/2013 Call 2.900 1.245 1.245 0.000   0 1.245
GPTQG7 19/12/2013 Call 3.000 1.145 1.145 0.000   0 1.145
GPTXV8 19/12/2013 Call 3.010 1.110 1.110 0.000   0 1.110
GPTTM7 19/12/2013 Call 3.100 1.045 1.045 0.000   0 1.045
GPTXZ8 19/12/2013 Call 3.110 1.010 1.010 0.000   0 1.010
GPTTQ7 19/12/2013 Call 3.200 0.955 0.955 0.000   0 0.955
GPTY18 19/12/2013 Call 3.210 0.915 0.915 0.000   0 0.915
GPTQI7 19/12/2013 Call 3.250 0.895 0.895 0.000   0 0.895
GPTTO7 19/12/2013 Call 3.300 0.845 0.845 0.000   0 0.845
GPTY48 19/12/2013 Call 3.310 0.815 0.815 0.000   0 0.815
GPTTS7 19/12/2013 Call 3.400 0.745 0.745 0.000   0 0.745
GPTQA7 19/12/2013 Call 3.500 0.650 0.650 0.000   30 0.650
GPTY58 19/12/2013 Call 3.510 0.620 0.620 0.000   0 0.620
GPTKJ8 19/12/2013 Call 3.600 0.560 0.560 0.000   30 0.560
GPTY88 19/12/2013 Call 3.610 0.525 0.525 0.000   0 0.525
GPTVD8 19/12/2013 Call 3.700 0.475 0.475 0.000   0 0.475
GPTY98 19/12/2013 Call 3.710 0.430 0.430 0.000   0 0.430
GPTQE7 19/12/2013 Call 3.750 0.435 0.435 0.000   88 0.435
GPTKF8 19/12/2013 Call 3.800 0.395 0.395 0.000   30 0.395
GPTYC8 19/12/2013 Call 3.810 0.355 0.355 0.000   110 0.355
GPTVH8 19/12/2013 Call 3.900 0.325 0.325 0.000   60 0.325
GPTYD8 19/12/2013 Call 3.910 0.285 0.285 0.000   0 0.285
GPTKH8 19/12/2013 Call 4.000 0.260 0.260 0.000   150 0.260
GPTYG8 19/12/2013 Call 4.010 0.235 0.235 0.000   0 0.235
GPTVF8 19/12/2013 Call 4.100 0.210 0.210 0.260 30 430 0.210
GPTBW9 19/12/2013 Call 4.110 0.190 0.190 0.000   0 0.190
GPTLX8 19/12/2013 Call 4.200 0.165 0.165 0.000   232 0.165
GPTBZ9 19/12/2013 Call 4.210 0.145 0.145 0.000   110 0.145
GPTVB8 19/12/2013 Call 4.300 0.125 0.125 0.000   240 0.125
GPTQ78 19/12/2013 Call 4.400 0.095 0.095 0.105 30 300 0.095
GPTYV8 19/12/2013 Call 4.500 0.075 0.075 0.000   150 0.075
GPTZD8 19/12/2013 Call 4.600 0.055 0.055 0.000   60 0.055
GPTCK9 19/12/2013 Call 4.700 0.040 0.040 0.000   0 0.040
GPTE89 19/12/2013 Call 4.800 0.030 0.030 0.000   0 0.030
GPTG59 19/12/2013 Call 4.900 0.020 0.020 0.000   0 0.020
GPTEZ8 27/03/2014 Call 0.010 4.050 4.050 0.000   0 4.050
GPTKP8 27/03/2014 Call 2.400 1.740 1.740 0.000   0 1.740
GPTKV8 27/03/2014 Call 2.600 1.545 1.545 0.000   0 1.545
GPTKR8 27/03/2014 Call 2.800 1.340 1.340 0.000   0 1.340
GPTF18 27/03/2014 Call 2.900 1.240 1.240 0.000   0 1.240
GPTER8 27/03/2014 Call 3.000 1.145 1.145 0.000   0 1.145
GPTEX8 27/03/2014 Call 3.100 1.045 1.045 0.000   0 1.045
GPTET8 27/03/2014 Call 3.200 0.955 0.955 0.000   0 0.955
GPTEV8 27/03/2014 Call 3.300 0.845 0.845 0.000   0 0.845
GPTEP8 27/03/2014 Call 3.400 0.745 0.745 0.000   0 0.745
GPTFP8 27/03/2014 Call 3.500 0.650 0.650 0.000   0 0.650
GPTKT8 27/03/2014 Call 3.600 0.560 0.560 0.000   0 0.560
GPTCO9 27/03/2014 Call 3.700 0.480 0.480 0.000   0 0.480
GPTKL8 27/03/2014 Call 3.800 0.400 0.400 0.000   160 0.400
GPTCQ9 27/03/2014 Call 3.900 0.335 0.335 0.000   0 0.335
GPTKN8 27/03/2014 Call 4.000 0.275 0.275 0.000   1,000 0.275
GPTCU9 27/03/2014 Call 4.100 0.225 0.225 0.000   30 0.225
GPTLZ8 27/03/2014 Call 4.200 0.185 0.185 0.000   0 0.185
GPTCS9 27/03/2014 Call 4.300 0.150 0.150 0.000   0 0.150
GPTQ98 27/03/2014 Call 4.400 0.120 0.120 0.000   0 0.120
GPTDP9 27/03/2014 Call 4.500 0.095 0.095 0.000   0 0.095
GPTW28 27/03/2014 Call 4.600 0.075 0.075 0.000   30 0.075
GPTDT9 27/03/2014 Call 4.700 0.060 0.060 0.000   0 0.060
GPTBJ9 27/03/2014 Call 4.800 0.045 0.045 0.000   0 0.045
GPTG79 27/03/2014 Call 4.900 0.030 0.030 0.000   0 0.030
GPTU57 26/06/2014 Call 0.010 4.075 4.075 0.000   0 4.075
GPTL48 26/06/2014 Call 2.400 1.735 1.735 0.000   0 1.735
GPTWT7 26/06/2014 Call 2.500 1.635 1.635 0.000   0 1.635
GPTWF7 26/06/2014 Call 2.600 1.535 1.535 0.000   0 1.535
GPTVW7 26/06/2014 Call 2.700 1.435 1.435 0.000   0 1.435
GPTV17 26/06/2014 Call 2.800 1.340 1.340 0.000   0 1.340
GPTUK7 26/06/2014 Call 2.900 1.240 1.240 0.000   0 1.240
GPTU17 26/06/2014 Call 3.000 1.140 1.140 0.000   0 1.140
GPTTU7 26/06/2014 Call 3.100 1.040 1.040 0.000   0 1.040
GPTU37 26/06/2014 Call 3.200 0.940 0.940 0.000   0 0.940
GPTTW7 26/06/2014 Call 3.300 0.845 0.845 0.000   0 0.845
GPTTY7 26/06/2014 Call 3.400 0.750 0.750 0.000   0 0.750
GPTD78 26/06/2014 Call 3.500 0.655 0.655 0.000   0 0.655
GPTL28 26/06/2014 Call 3.600 0.570 0.570 0.000   0 0.570
GPTKZ8 26/06/2014 Call 3.800 0.415 0.415 0.000   0 0.415
GPTKX8 26/06/2014 Call 4.000 0.295 0.295 0.000   0 0.295
GPTM28 26/06/2014 Call 4.200 0.195 0.195 0.000   0 0.195
GPTQB8 26/06/2014 Call 4.400 0.130 0.130 0.000   0 0.130
GPTW48 26/06/2014 Call 4.600 0.080 0.080 0.000   0 0.080
GPTBL9 26/06/2014 Call 4.800 0.050 0.050 0.000   0 0.050
GPTFF9 26/06/2014 Call 5.000 0.030 0.030 0.000   0 0.030
GPTRW8 25/09/2014 Call 0.010 3.995 3.995 0.000   0 3.995
GPTSE8 25/09/2014 Call 2.600 1.535 1.535 0.000   0 1.535
GPTSI8 25/09/2014 Call 2.800 1.340 1.340 0.000   0 1.340
GPTSC8 25/09/2014 Call 3.000 1.140 1.140 0.000   0 1.140
GPTSM8 25/09/2014 Call 3.200 0.940 0.940 0.000   0 0.940
GPTSK8 25/09/2014 Call 3.400 0.750 0.750 0.000   0 0.750
GPTSG8 25/09/2014 Call 3.600 0.580 0.580 0.000   0 0.580
GPTSS8 25/09/2014 Call 3.800 0.430 0.430 0.000   0 0.430
GPTSQ8 25/09/2014 Call 4.000 0.315 0.315 0.000   0 0.315
GPTSO8 25/09/2014 Call 4.200 0.220 0.220 0.000   0 0.220
GPTSV8 25/09/2014 Call 4.400 0.150 0.150 0.000   0 0.150
GPTW68 25/09/2014 Call 4.600 0.095 0.095 0.000   0 0.095
GPTBO9 25/09/2014 Call 4.800 0.065 0.065 0.000   0 0.065
GPTFH9 25/09/2014 Call 5.000 0.040 0.040 0.000   0 0.040
GPTY77 18/12/2014 Call 0.010 4.020 4.020 0.000   0 4.020
GPTL68 18/12/2014 Call 2.400 1.735 1.735 0.000   0 1.735
GPTL88 18/12/2014 Call 2.600 1.540 1.540 0.000   0 1.540
GPTYP7 18/12/2014 Call 2.800 1.345 1.345 0.000   0 1.345
GPTY87 18/12/2014 Call 2.900 1.255 1.255 0.000   0 1.255
GPTXV7 18/12/2014 Call 3.000 1.170 1.170 0.000   0 1.170
GPTXY7 18/12/2014 Call 3.100 1.085 1.085 0.000   0 1.085
GPTY37 18/12/2014 Call 3.200 1.005 1.005 0.000   0 1.005
GPTY17 18/12/2014 Call 3.300 0.930 0.930 0.000   0 0.930
GPTY57 18/12/2014 Call 3.400 0.860 0.860 0.000   0 0.860
GPTD98 18/12/2014 Call 3.500 0.795 0.795 0.000   0 0.795
GPTLA8 18/12/2014 Call 3.600 0.735 0.735 0.000   0 0.735
GPTLE8 18/12/2014 Call 3.800 0.620 0.620 0.000   0 0.620
GPTLC8 18/12/2014 Call 4.000 0.525 0.525 0.000   0 0.525
GPTM48 18/12/2014 Call 4.200 0.440 0.440 0.000   0 0.440
GPTQD8 18/12/2014 Call 4.400 0.365 0.365 0.000   0 0.365
GPTW88 18/12/2014 Call 4.600 0.305 0.305 0.000   0 0.305
GPTBQ9 18/12/2014 Call 4.800 0.255 0.255 0.000   0 0.255
GPTFJ9 18/12/2014 Call 5.000 0.210 0.210 0.000   0 0.210
GPTD59 26/03/2015 Call 3.000 1.140 1.140 0.000   0 1.140
GPTCY9 26/03/2015 Call 3.200 0.940 0.940 0.000   0 0.940
GPTCW9 26/03/2015 Call 3.400 0.750 0.750 0.000   0 0.750
GPTD19 26/03/2015 Call 3.600 0.580 0.580 0.000   0 0.580
GPTD39 26/03/2015 Call 3.800 0.440 0.440 0.000   0 0.440
GPTD79 26/03/2015 Call 4.000 0.325 0.325 0.000   0 0.325
GPTDL9 26/03/2015 Call 4.200 0.235 0.235 0.000   0 0.235
GPTDN9 26/03/2015 Call 4.400 0.165 0.165 0.000   0 0.165
GPTD99 26/03/2015 Call 4.600 0.115 0.115 0.000   0 0.115
GPTDR9 26/03/2015 Call 4.800 0.080 0.080 0.000   0 0.080
GPTFL9 26/03/2015 Call 5.000 0.050 0.050 0.000   0 0.050
GPTMS8 25/06/2015 Call 0.010 3.960 3.960 0.000   0 3.960
GPTMC8 25/06/2015 Call 2.400 1.735 1.735 0.000   0 1.735
GPTMQ8 25/06/2015 Call 2.600 1.535 1.535 0.000   0 1.535
GPTMO8 25/06/2015 Call 2.800 1.340 1.340 0.000   0 1.340
GPTMK8 25/06/2015 Call 3.000 1.140 1.140 0.000   0 1.140
GPTMA8 25/06/2015 Call 3.200 0.940 0.940 0.000   0 0.940
GPTME8 25/06/2015 Call 3.400 0.745 0.745 0.000   0 0.745
GPTMG8 25/06/2015 Call 3.600 0.565 0.565 0.000   0 0.565
GPTMI8 25/06/2015 Call 3.800 0.415 0.415 0.000   0 0.415
GPTMM8 25/06/2015 Call 4.000 0.295 0.295 0.000   0 0.295
GPTMT8 25/06/2015 Call 4.200 0.205 0.205 0.000   0 0.205
GPTQF8 25/06/2015 Call 4.400 0.140 0.140 0.000   0 0.140
GPTWA8 25/06/2015 Call 4.600 0.095 0.095 0.000   0 0.095
GPTBS9 25/06/2015 Call 4.800 0.060 0.060 0.000   0 0.060
GPTFN9 25/06/2015 Call 5.000 0.040 0.040 0.000   0 0.040
GPTVZ8 17/12/2015 Call 2.800 1.340 1.340 0.000   0 1.340
GPTVT8 17/12/2015 Call 3.000 1.140 1.140 0.000   0 1.140
GPTVJ8 17/12/2015 Call 3.200 0.945 0.945 0.000   0 0.945
GPTVL8 17/12/2015 Call 3.400 0.770 0.770 0.000   0 0.770
GPTVX8 17/12/2015 Call 3.600 0.620 0.620 0.000   0 0.620
GPTVR8 17/12/2015 Call 3.800 0.495 0.495 0.000   0 0.495
GPTVV8 17/12/2015 Call 4.000 0.395 0.395 0.000   0 0.395
GPTVP8 17/12/2015 Call 4.200 0.310 0.310 0.000   0 0.310
GPTVN8 17/12/2015 Call 4.400 0.245 0.245 0.000   0 0.245
GPTWC8 17/12/2015 Call 4.600 0.190 0.190 0.000   0 0.190
GPTBU9 17/12/2015 Call 4.800 0.145 0.145 0.000   0 0.145
GPTFP9 17/12/2015 Call 5.000 0.115 0.115 0.000   0 0.115
GPTUE8 30/05/2013 Put 2.800 0.000 0.000 0.000   0 0.000
GPTUO8 30/05/2013 Put 2.900 0.000 0.000 0.000   0 0.000
GPTU28 30/05/2013 Put 3.000 0.000 0.000 0.000   0 0.000
GPTUK8 30/05/2013 Put 3.100 0.000 0.000 0.000   0 0.000
GPTU68 30/05/2013 Put 3.200 0.000 0.000 0.000   235 0.000
GPTUU8 30/05/2013 Put 3.300 0.000 0.000 0.000   0 0.000
GPTUG8 30/05/2013 Put 3.400 0.000 0.000 0.000   0 0.000
GPTUS8 30/05/2013 Put 3.500 0.000 0.000 0.000   100 0.000
GPTUC8 30/05/2013 Put 3.600 0.000 0.000 0.000   300 0.000
GPTUQ8 30/05/2013 Put 3.700 0.001 0.001 0.000   200 0.001
GPTUA8 30/05/2013 Put 3.800 0.004 0.004 0.005 370 570 0.004
GPTUI8 30/05/2013 Put 3.900 0.009 0.009 0.000   1,551 0.009
GPTU48 30/05/2013 Put 4.000 0.020 0.020 0.000   488 0.020
GPTUM8 30/05/2013 Put 4.100 0.050 0.050 0.000   2,675 0.050
GPTU88 30/05/2013 Put 4.200 0.100 0.100 0.000   1,000 0.100
GPTUX8 30/05/2013 Put 4.300 0.180 0.180 0.000   0 0.180
GPTV88 30/05/2013 Put 4.400 0.280 0.280 0.000   0 0.280
GPTYO8 30/05/2013 Put 4.500 0.380 0.380 0.000   0 0.380
GPTZ68 30/05/2013 Put 4.600 0.480 0.480 0.000   0 0.480
GPTC69 30/05/2013 Put 4.700 0.580 0.580 0.000   0 0.580
GPTDY9 30/05/2013 Put 4.800 0.680 0.680 0.000   0 0.680
GPTFT9 30/05/2013 Put 4.900 0.780 0.780 0.000   0 0.780
GPTJV8 27/06/2013 Put 2.400 0.000 0.000 0.000   0 0.000
GPTWQ7 27/06/2013 Put 2.500 0.000 0.000 0.000   0 0.000
GPTWC7 27/06/2013 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVT7 27/06/2013 Put 2.700 0.000 0.000 0.000   0 0.000
GPTQ77 27/06/2013 Put 2.750 0.000 0.000 0.000   0 0.000
GPTUX7 27/06/2013 Put 2.800 0.000 0.000 0.000   0 0.000
GPTUH7 27/06/2013 Put 2.900 0.000 0.000 0.000   0 0.000
GPTQ57 27/06/2013 Put 3.000 0.000 0.000 0.000   0 0.000
GPTTL7 27/06/2013 Put 3.100 0.000 0.000 0.000   0 0.000
GPTTF7 27/06/2013 Put 3.200 0.000 0.000 0.000   0 0.000
GPTQ97 27/06/2013 Put 3.250 0.000 0.000 0.000   0 0.000
GPTTJ7 27/06/2013 Put 3.300 0.000 0.000 0.000   0 0.000
GPTTH7 27/06/2013 Put 3.400 0.000 0.000 0.000   120 0.000
GPTQ17 27/06/2013 Put 3.500 0.001 0.001 0.000   30 0.001
GPTJX8 27/06/2013 Put 3.600 0.003 0.003 0.000   250 0.003
GPTM78 27/06/2013 Put 3.700 0.006 0.006 0.000   232 0.006
GPTQ37 27/06/2013 Put 3.750 0.010 0.010 0.000   120 0.010
GPTK28 27/06/2013 Put 3.800 0.015 0.015 0.000   0 0.015
GPTM98 27/06/2013 Put 3.900 0.025 0.025 0.000   380 0.025
GPTJZ8 27/06/2013 Put 4.000 0.045 0.045 0.000   3,438 0.045
GPTN98 27/06/2013 Put 4.100 0.080 0.080 0.000   5,200 0.080
GPTLT8 27/06/2013 Put 4.200 0.125 0.125 0.090 220 320 0.125
GPTQU8 27/06/2013 Put 4.300 0.200 0.200 0.000   0 0.200
GPTVA8 27/06/2013 Put 4.400 0.285 0.285 0.000   0 0.285
GPTYQ8 27/06/2013 Put 4.500 0.380 0.380 0.000   0 0.380
GPTZ88 27/06/2013 Put 4.600 0.480 0.480 0.000   0 0.480
GPTC89 27/06/2013 Put 4.700 0.580 0.580 0.000   0 0.580
GPTE19 27/06/2013 Put 4.800 0.680 0.680 0.000   0 0.680
GPTFV9 27/06/2013 Put 4.900 0.780 0.780 0.000   0 0.780
GPTX68 25/07/2013 Put 3.000 0.000 0.000 0.000   0 0.000
GPTWF8 25/07/2013 Put 3.100 0.000 0.000 0.000   0 0.000
GPTX88 25/07/2013 Put 3.200 0.000 0.000 0.000   0 0.000
GPTWR8 25/07/2013 Put 3.300 0.000 0.000 0.000   0 0.000
GPTWX8 25/07/2013 Put 3.400 0.000 0.000 0.000   0 0.000
GPTWJ8 25/07/2013 Put 3.500 0.001 0.001 0.000   0 0.001
GPTX28 25/07/2013 Put 3.600 0.004 0.004 0.000   0 0.004
GPTWP8 25/07/2013 Put 3.700 0.009 0.009 0.000   300 0.009
GPTX48 25/07/2013 Put 3.800 0.020 0.020 0.000   0 0.020
GPTWN8 25/07/2013 Put 3.900 0.040 0.040 0.000   0 0.040
GPTWV8 25/07/2013 Put 4.000 0.065 0.065 0.000   110 0.065
GPTWL8 25/07/2013 Put 4.100 0.100 0.100 0.000   0 0.100
GPTWZ8 25/07/2013 Put 4.200 0.150 0.150 0.000   0 0.150
GPTWH8 25/07/2013 Put 4.300 0.215 0.215 0.000   0 0.215
GPTWT8 25/07/2013 Put 4.400 0.295 0.295 0.000   0 0.295
GPTYS8 25/07/2013 Put 4.500 0.385 0.385 0.000   0 0.385
GPTZA8 25/07/2013 Put 4.600 0.480 0.480 0.000   0 0.480
GPTCF9 25/07/2013 Put 4.700 0.580 0.580 0.000   0 0.580
GPTE39 25/07/2013 Put 4.800 0.680 0.680 0.000   0 0.680
GPTFX9 25/07/2013 Put 4.900 0.780 0.780 0.000   0 0.780
GPTCN9 29/08/2013 Put 3.000 0.001 0.001 0.000   0 0.001
GPTBI9 29/08/2013 Put 3.100 0.001 0.001 0.000   0 0.001
GPTB69 29/08/2013 Put 3.200 0.003 0.003 0.000   0 0.003
GPTZO8 29/08/2013 Put 3.300 0.005 0.005 0.000   0 0.005
GPTB29 29/08/2013 Put 3.400 0.015 0.015 0.000   0 0.015
GPTZK8 29/08/2013 Put 3.500 0.020 0.020 0.000   0 0.020
GPTB89 29/08/2013 Put 3.600 0.025 0.025 0.000   0 0.025
GPTZI8 29/08/2013 Put 3.700 0.030 0.030 0.000   30 0.030
GPTZY8 29/08/2013 Put 3.800 0.045 0.045 0.000   30 0.045
GPTZS8 29/08/2013 Put 3.900 0.060 0.060 0.000   30 0.060
GPTZW8 29/08/2013 Put 4.000 0.095 0.095 0.000   0 0.095
GPTZG8 29/08/2013 Put 4.100 0.140 0.140 0.000   60 0.140
GPTB49 29/08/2013 Put 4.200 0.190 0.190 0.000   30 0.190
GPTZQ8 29/08/2013 Put 4.300 0.260 0.260 0.000   0 0.260
GPTBF9 29/08/2013 Put 4.400 0.335 0.335 0.000   0 0.335
GPTZU8 29/08/2013 Put 4.500 0.420 0.420 0.000   0 0.420
GPTZM8 29/08/2013 Put 4.600 0.505 0.505 0.000   0 0.505
GPTCH9 29/08/2013 Put 4.700 0.600 0.600 0.000   0 0.600
GPTE59 29/08/2013 Put 4.800 0.700 0.700 0.000   0 0.700
GPTFZ9 29/08/2013 Put 4.900 0.795 0.795 0.000   0 0.795
GPTKA8 26/09/2013 Put 2.400 0.000 0.000 0.000   0 0.000
GPTKC8 26/09/2013 Put 2.600 0.000 0.000 0.000   0 0.000
GPTS58 26/09/2013 Put 2.700 0.000 0.000 0.000   0 0.000
GPTXD7 26/09/2013 Put 2.800 0.000 0.000 0.000   0 0.000
GPTXB7 26/09/2013 Put 2.900 0.000 0.000 0.000   0 0.000
GPTXG7 26/09/2013 Put 3.000 0.000 0.000 0.000   0 0.000
GPTXB8 26/09/2013 Put 3.010 0.002 0.002 0.000   0 0.002
GPTX97 26/09/2013 Put 3.100 0.000 0.000 0.000   0 0.000
GPTXC8 26/09/2013 Put 3.110 0.003 0.003 0.000   0 0.003
GPTXI7 26/09/2013 Put 3.200 0.001 0.001 0.000   0 0.001
GPTXG8 26/09/2013 Put 3.210 0.006 0.006 0.000   0 0.006
GPTXO7 26/09/2013 Put 3.300 0.002 0.002 0.000   0 0.002
GPTXH8 26/09/2013 Put 3.310 0.010 0.010 0.000   0 0.010
GPTXU7 26/09/2013 Put 3.400 0.005 0.005 0.000   0 0.005
GPTD68 26/09/2013 Put 3.500 0.010 0.010 0.000   76 0.010
GPTXK8 26/09/2013 Put 3.510 0.025 0.025 0.000   0 0.025
GPTK88 26/09/2013 Put 3.600 0.020 0.020 0.000   0 0.020
GPTXL8 26/09/2013 Put 3.610 0.025 0.025 0.000   0 0.025
GPTS98 26/09/2013 Put 3.700 0.035 0.035 0.000   0 0.035
GPTXO8 26/09/2013 Put 3.710 0.035 0.035 0.000   0 0.035
GPTK68 26/09/2013 Put 3.800 0.055 0.055 0.000   0 0.055
GPTXP8 26/09/2013 Put 3.810 0.055 0.055 0.000   0 0.055
GPTSB8 26/09/2013 Put 3.900 0.080 0.080 0.000   0 0.080
GPTXS8 26/09/2013 Put 3.910 0.075 0.075 0.000   0 0.075
GPTK48 26/09/2013 Put 4.000 0.115 0.115 0.000   0 0.115
GPTXT8 26/09/2013 Put 4.010 0.120 0.120 0.000   0 0.120
GPTS78 26/09/2013 Put 4.100 0.155 0.155 0.000   0 0.155
GPTLW8 26/09/2013 Put 4.200 0.210 0.210 0.000   0 0.210
GPTSZ8 26/09/2013 Put 4.300 0.275 0.275 0.000   0 0.275
GPTQ68 26/09/2013 Put 4.400 0.350 0.350 0.000   0 0.350
GPTYU8 26/09/2013 Put 4.500 0.430 0.430 0.000   0 0.430
GPTZC8 26/09/2013 Put 4.600 0.520 0.520 0.000   0 0.520
GPTCJ9 26/09/2013 Put 4.700 0.610 0.610 0.000   0 0.610
GPTE79 26/09/2013 Put 4.800 0.705 0.705 0.000   0 0.705
GPTG29 26/09/2013 Put 4.900 0.800 0.800 0.000   0 0.800
GPTEK9 24/10/2013 Put 3.400 0.010 0.010 0.000   0 0.010
GPTF59 24/10/2013 Put 3.500 0.025 0.025 0.000   0 0.025
GPTEG9 24/10/2013 Put 3.600 0.030 0.030 0.000   0 0.030
GPTF39 24/10/2013 Put 3.700 0.045 0.045 0.000   0 0.045
GPTEU9 24/10/2013 Put 3.800 0.060 0.060 0.000   0 0.060
GPTEY9 24/10/2013 Put 3.900 0.085 0.085 0.000   0 0.085
GPTEQ9 24/10/2013 Put 4.000 0.125 0.125 0.000   0 0.125
GPTF19 24/10/2013 Put 4.100 0.165 0.165 0.000   0 0.165
GPTEM9 24/10/2013 Put 4.200 0.220 0.220 0.000   0 0.220
GPTEW9 24/10/2013 Put 4.300 0.285 0.285 0.000   0 0.285
GPTEO9 24/10/2013 Put 4.400 0.355 0.355 0.000   0 0.355
GPTF79 24/10/2013 Put 4.500 0.435 0.435 0.000   0 0.435
GPTEI9 24/10/2013 Put 4.600 0.520 0.520 0.000   0 0.520
GPTF99 24/10/2013 Put 4.700 0.610 0.610 0.000   0 0.610
GPTES9 24/10/2013 Put 4.800 0.700 0.700 0.000   0 0.700
GPTG49 24/10/2013 Put 4.900 0.795 0.795 0.000   0 0.795
GPTKE8 19/12/2013 Put 2.400 0.000 0.000 0.000   0 0.000
GPTWS7 19/12/2013 Put 2.500 0.000 0.000 0.000   0 0.000
GPTWE7 19/12/2013 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVV7 19/12/2013 Put 2.700 0.000 0.000 0.000   0 0.000
GPTQD7 19/12/2013 Put 2.750 0.000 0.000 0.000   0 0.000
GPTUZ7 19/12/2013 Put 2.800 0.001 0.001 0.000   0 0.001
GPTUJ7 19/12/2013 Put 2.900 0.001 0.001 0.000   0 0.001
GPTQH7 19/12/2013 Put 3.000 0.003 0.003 0.000   0 0.003
GPTXW8 19/12/2013 Put 3.010 0.003 0.003 0.000   0 0.003
GPTTN7 19/12/2013 Put 3.100 0.005 0.005 0.000   0 0.005
GPTXY8 19/12/2013 Put 3.110 0.005 0.005 0.000   0 0.005
GPTTR7 19/12/2013 Put 3.200 0.009 0.009 0.000   0 0.009
GPTY28 19/12/2013 Put 3.210 0.009 0.009 0.000   150 0.009
GPTQJ7 19/12/2013 Put 3.250 0.010 0.010 0.000   0 0.010
GPTTP7 19/12/2013 Put 3.300 0.015 0.015 0.000   60 0.015
GPTY38 19/12/2013 Put 3.310 0.025 0.025 0.000   0 0.025
GPTTT7 19/12/2013 Put 3.400 0.025 0.025 0.000   0 0.025
GPTQB7 19/12/2013 Put 3.500 0.040 0.040 0.000   30 0.040
GPTY68 19/12/2013 Put 3.510 0.035 0.035 0.000   50 0.035
GPTKK8 19/12/2013 Put 3.600 0.050 0.050 0.000   60 0.050
GPTY78 19/12/2013 Put 3.610 0.050 0.050 0.000   150 0.050
GPTVE8 19/12/2013 Put 3.700 0.070 0.070 0.000   30 0.070
GPTYA8 19/12/2013 Put 3.710 0.070 0.070 0.000   0 0.070
GPTQF7 19/12/2013 Put 3.750 0.090 0.090 0.000   60 0.090
GPTKG8 19/12/2013 Put 3.800 0.090 0.090 0.000   30 0.090
GPTYB8 19/12/2013 Put 3.810 0.095 0.095 0.000   0 0.095
GPTVI8 19/12/2013 Put 3.900 0.125 0.125 0.000   120 0.125
GPTYE8 19/12/2013 Put 3.910 0.125 0.125 0.000   0 0.125
GPTKI8 19/12/2013 Put 4.000 0.160 0.160 0.000   60 0.160
GPTYF8 19/12/2013 Put 4.010 0.170 0.170 0.000   0 0.170
GPTVG8 19/12/2013 Put 4.100 0.205 0.205 0.000   30 0.205
GPTBX9 19/12/2013 Put 4.110 0.220 0.220 0.000   0 0.220
GPTLY8 19/12/2013 Put 4.200 0.260 0.260 0.000   0 0.260
GPTBY9 19/12/2013 Put 4.210 0.275 0.275 0.000   0 0.275
GPTVC8 19/12/2013 Put 4.300 0.330 0.330 0.000   0 0.330
GPTQ88 19/12/2013 Put 4.400 0.395 0.395 0.000   0 0.395
GPTYW8 19/12/2013 Put 4.500 0.475 0.475 0.000   0 0.475
GPTZE8 19/12/2013 Put 4.600 0.565 0.565 0.000   0 0.565
GPTCL9 19/12/2013 Put 4.700 0.650 0.650 0.000   0 0.650
GPTE99 19/12/2013 Put 4.800 0.735 0.735 0.000   0 0.735
GPTG69 19/12/2013 Put 4.900 0.830 0.830 0.000   0 0.830
GPTKQ8 27/03/2014 Put 2.400 0.001 0.001 0.000   0 0.001
GPTKW8 27/03/2014 Put 2.600 0.003 0.003 0.000   0 0.003
GPTKS8 27/03/2014 Put 2.800 0.008 0.008 0.000   0 0.008
GPTF28 27/03/2014 Put 2.900 0.010 0.010 0.000   0 0.010
GPTES8 27/03/2014 Put 3.000 0.020 0.020 0.000   0 0.020
GPTEY8 27/03/2014 Put 3.100 0.025 0.025 0.000   0 0.025
GPTEU8 27/03/2014 Put 3.200 0.030 0.030 0.000   0 0.030
GPTEW8 27/03/2014 Put 3.300 0.035 0.035 0.000   0 0.035
GPTEQ8 27/03/2014 Put 3.400 0.045 0.045 0.000   0 0.045
GPTFQ8 27/03/2014 Put 3.500 0.065 0.065 0.000   0 0.065
GPTKU8 27/03/2014 Put 3.600 0.085 0.085 0.000   0 0.085
GPTCP9 27/03/2014 Put 3.700 0.115 0.115 0.000   0 0.115
GPTKM8 27/03/2014 Put 3.800 0.150 0.150 0.000   0 0.150
GPTCR9 27/03/2014 Put 3.900 0.190 0.190 0.000   0 0.190
GPTKO8 27/03/2014 Put 4.000 0.235 0.235 0.000   0 0.235
GPTCV9 27/03/2014 Put 4.100 0.285 0.285 0.000   0 0.285
GPTM18 27/03/2014 Put 4.200 0.345 0.345 0.000   0 0.345
GPTCT9 27/03/2014 Put 4.300 0.405 0.405 0.000   0 0.405
GPTQA8 27/03/2014 Put 4.400 0.475 0.475 0.000   0 0.475
GPTDQ9 27/03/2014 Put 4.500 0.550 0.550 0.000   0 0.550
GPTW38 27/03/2014 Put 4.600 0.625 0.625 0.000   0 0.625
GPTDU9 27/03/2014 Put 4.700 0.705 0.705 0.000   0 0.705
GPTBK9 27/03/2014 Put 4.800 0.790 0.790 0.000   0 0.790
GPTG89 27/03/2014 Put 4.900 0.880 0.880 0.000   0 0.880
GPTL58 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
GPTWU7 26/06/2014 Put 2.500 0.000 0.000 0.000   1 0.000
GPTWG7 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
GPTVX7 26/06/2014 Put 2.700 0.001 0.001 0.000   0 0.001
GPTV27 26/06/2014 Put 2.800 0.001 0.001 0.000   0 0.001
GPTUL7 26/06/2014 Put 2.900 0.002 0.002 0.000   0 0.002
GPTU27 26/06/2014 Put 3.000 0.004 0.004 0.000   0 0.004
GPTTV7 26/06/2014 Put 3.100 0.008 0.008 0.000   0 0.008
GPTU47 26/06/2014 Put 3.200 0.015 0.015 0.000   0 0.015
GPTTX7 26/06/2014 Put 3.300 0.020 0.020 0.000   0 0.020
GPTTZ7 26/06/2014 Put 3.400 0.035 0.035 0.000   100 0.035
GPTD88 26/06/2014 Put 3.500 0.090 0.090 0.000   0 0.090
GPTL38 26/06/2014 Put 3.600 0.090 0.090 0.000   0 0.090
GPTL18 26/06/2014 Put 3.800 0.130 0.130 0.000   0 0.130
GPTKY8 26/06/2014 Put 4.000 0.210 0.210 0.000   0 0.210
GPTM38 26/06/2014 Put 4.200 0.320 0.320 0.000   0 0.320
GPTQC8 26/06/2014 Put 4.400 0.455 0.455 0.000   0 0.455
GPTW58 26/06/2014 Put 4.600 0.610 0.610 0.000   0 0.610
GPTBM9 26/06/2014 Put 4.800 0.780 0.780 0.000   0 0.780
GPTFG9 26/06/2014 Put 5.000 0.960 0.960 0.000   0 0.960
GPTSF8 25/09/2014 Put 2.600 0.010 0.010 0.000   0 0.010
GPTSJ8 25/09/2014 Put 2.800 0.025 0.025 0.000   0 0.025
GPTSD8 25/09/2014 Put 3.000 0.045 0.045 0.000   0 0.045
GPTSN8 25/09/2014 Put 3.200 0.075 0.075 0.000   0 0.075
GPTSL8 25/09/2014 Put 3.400 0.125 0.125 0.000   0 0.125
GPTSH8 25/09/2014 Put 3.600 0.190 0.190 0.000   0 0.190
GPTST8 25/09/2014 Put 3.800 0.270 0.270 0.000   0 0.270
GPTSR8 25/09/2014 Put 4.000 0.370 0.370 0.000   0 0.370
GPTSP8 25/09/2014 Put 4.200 0.485 0.485 0.000   0 0.485
GPTSW8 25/09/2014 Put 4.400 0.615 0.615 0.000   0 0.615
GPTW78 25/09/2014 Put 4.600 0.755 0.755 0.000   0 0.755
GPTBP9 25/09/2014 Put 4.800 0.905 0.905 0.000   0 0.905
GPTFI9 25/09/2014 Put 5.000 1.065 1.065 0.000   0 1.065
GPTL78 18/12/2014 Put 2.400 0.015 0.015 0.000   0 0.015
GPTL98 18/12/2014 Put 2.600 0.025 0.025 0.000   0 0.025
GPTYQ7 18/12/2014 Put 2.800 0.050 0.050 0.000   0 0.050
GPTY97 18/12/2014 Put 2.900 0.065 0.065 0.000   0 0.065
GPTXW7 18/12/2014 Put 3.000 0.080 0.080 0.000   0 0.080
GPTXZ7 18/12/2014 Put 3.100 0.100 0.100 0.000   0 0.100
GPTY47 18/12/2014 Put 3.200 0.125 0.125 0.000   0 0.125
GPTY27 18/12/2014 Put 3.300 0.155 0.155 0.000   0 0.155
GPTY67 18/12/2014 Put 3.400 0.185 0.185 0.000   0 0.185
GPTDK8 18/12/2014 Put 3.500 0.220 0.220 0.000   0 0.220
GPTLB8 18/12/2014 Put 3.600 0.235 0.235 0.000   0 0.235
GPTLF8 18/12/2014 Put 3.800 0.345 0.345 0.000   0 0.345
GPTLD8 18/12/2014 Put 4.000 0.445 0.445 0.000   0 0.445
GPTM58 18/12/2014 Put 4.200 0.555 0.555 0.000   0 0.555
GPTQE8 18/12/2014 Put 4.400 0.680 0.680 0.000   0 0.680
GPTW98 18/12/2014 Put 4.600 0.820 0.820 0.000   0 0.820
GPTBR9 18/12/2014 Put 4.800 0.965 0.965 0.000   0 0.965
GPTFK9 18/12/2014 Put 5.000 1.120 1.120 0.000   0 1.120
GPTD69 26/03/2015 Put 3.000 0.030 0.030 0.000   0 0.030
GPTCZ9 26/03/2015 Put 3.200 0.055 0.055 0.000   0 0.055
GPTCX9 26/03/2015 Put 3.400 0.100 0.100 0.000   0 0.100
GPTD29 26/03/2015 Put 3.600 0.160 0.160 0.000   0 0.160
GPTD49 26/03/2015 Put 3.800 0.240 0.240 0.000   0 0.240
GPTD89 26/03/2015 Put 4.000 0.340 0.340 0.000   0 0.340
GPTDM9 26/03/2015 Put 4.200 0.460 0.460 0.000   0 0.460
GPTDO9 26/03/2015 Put 4.400 0.590 0.590 0.000   0 0.590
GPTDK9 26/03/2015 Put 4.600 0.740 0.740 0.000   0 0.740
GPTDS9 26/03/2015 Put 4.800 0.900 0.900 0.000   0 0.900
GPTFM9 26/03/2015 Put 5.000 1.065 1.065 0.000   0 1.065
GPTMD8 25/06/2015 Put 2.400 0.008 0.008 0.000   0 0.008
GPTMR8 25/06/2015 Put 2.600 0.015 0.015 0.000   0 0.015
GPTMP8 25/06/2015 Put 2.800 0.035 0.035 0.000   0 0.035
GPTML8 25/06/2015 Put 3.000 0.060 0.060 0.000   0 0.060
GPTMB8 25/06/2015 Put 3.200 0.100 0.100 0.000   0 0.100
GPTMF8 25/06/2015 Put 3.400 0.155 0.155 0.000   0 0.155
GPTMH8 25/06/2015 Put 3.600 0.225 0.225 0.000   0 0.225
GPTMJ8 25/06/2015 Put 3.800 0.310 0.310 0.000   0 0.310
GPTMN8 25/06/2015 Put 4.000 0.415 0.415 0.000   0 0.415
GPTMU8 25/06/2015 Put 4.200 0.530 0.530 0.000   0 0.530
GPTQG8 25/06/2015 Put 4.400 0.655 0.655 0.000   0 0.655
GPTWB8 25/06/2015 Put 4.600 0.800 0.800 0.000   0 0.800
GPTBT9 25/06/2015 Put 4.800 0.950 0.950 0.000   0 0.950
GPTFO9 25/06/2015 Put 5.000 1.110 1.110 0.000   0 1.110
GPTW18 17/12/2015 Put 2.800 0.035 0.035 0.000   0 0.035
GPTVU8 17/12/2015 Put 3.000 0.065 0.065 0.000   0 0.065
GPTVK8 17/12/2015 Put 3.200 0.105 0.105 0.000   0 0.105
GPTVM8 17/12/2015 Put 3.400 0.160 0.160 0.000   0 0.160
GPTVY8 17/12/2015 Put 3.600 0.230 0.230 0.000   0 0.230
GPTVS8 17/12/2015 Put 3.800 0.320 0.320 0.000   0 0.320
GPTVW8 17/12/2015 Put 4.000 0.420 0.420 0.000   0 0.420
GPTVQ8 17/12/2015 Put 4.200 0.535 0.535 0.000   0 0.535
GPTVO8 17/12/2015 Put 4.400 0.665 0.665 0.000   0 0.665
GPTWD8 17/12/2015 Put 4.600 0.805 0.805 0.000   0 0.805
GPTBV9 17/12/2015 Put 4.800 0.955 0.955 0.000   0 0.955
GPTFQ9 17/12/2015 Put 5.000 1.115 1.115 0.000   0 1.115

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.