Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
GPT	3.900	0.070	3.840	3.930	3.850	3.900	3.810	6,277,975	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
GPTQQ7	27/06/2013	Call	0.010	3.890	3.890	0.000		0	3.890
GPTJU8	27/06/2013	Call	2.400	1.500	1.500	0.000		0	1.500
GPTWP7	27/06/2013	Call	2.500	1.400	1.400	0.000		0	1.400
GPTWB7	27/06/2013	Call	2.600	1.300	1.300	0.000		0	1.300
GPTVS7	27/06/2013	Call	2.700	1.200	1.200	0.000		0	1.200
GPTQ67	27/06/2013	Call	2.750	1.150	1.150	0.000		0	1.150
GPTUW7	27/06/2013	Call	2.800	1.100	1.100	0.000		0	1.100
GPTUG7	27/06/2013	Call	2.900	1.000	1.000	0.000		0	1.000
GPTQ47	27/06/2013	Call	3.000	0.900	0.900	0.000		0	0.900
GPTTK7	27/06/2013	Call	3.100	0.800	0.800	0.000		0	0.800
GPTTE7	27/06/2013	Call	3.200	0.700	0.700	0.000		0	0.700
GPTQ87	27/06/2013	Call	3.250	0.650	0.650	0.000		0	0.650
GPTTI7	27/06/2013	Call	3.300	0.600	0.600	0.000		0	0.600
GPTTG7	27/06/2013	Call	3.400	0.500	0.500	0.000		0	0.500
GPTPZ7	27/06/2013	Call	3.500	0.400	0.400	0.000		0	0.400
GPTJW8	27/06/2013	Call	3.600	0.300	0.300	0.000		0	0.300
GPTM68	27/06/2013	Call	3.700	0.205	0.205	0.000		145	0.205
GPTQ27	27/06/2013	Call	3.750	0.160	0.160	0.000		0	0.160
GPTK18	27/06/2013	Call	3.800	0.115	0.115	0.000		6,634	0.115
GPTM88	27/06/2013	Call	3.900	0.045	0.045	0.000		3,381	0.045
GPTJY8	27/06/2013	Call	4.000	0.015	0.015	0.000		1,298	0.015
GPTN88	27/06/2013	Call	4.100	0.004	0.004	0.000		844	0.004
GPTLS8	27/06/2013	Call	4.200	0.001	0.001	0.000		387	0.001
GPTQT8	27/06/2013	Call	4.300	0.000	0.000	0.000		0	0.000
GPTV98	27/06/2013	Call	4.400	0.000	0.000	0.000		0	0.000
GPTYP8	27/06/2013	Call	4.500	0.000	0.000	0.000		0	0.000
GPTZ78	27/06/2013	Call	4.600	0.000	0.000	0.000		0	0.000
GPTC79	27/06/2013	Call	4.700	0.000	0.000	0.000		0	0.000
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	3.900	3.900	0.000		0	3.900
GPTX58	25/07/2013	Call	3.000	0.910	0.910	0.000		0	0.910
GPTWE8	25/07/2013	Call	3.100	0.810	0.810	0.000		0	0.810
GPTX78	25/07/2013	Call	3.200	0.710	0.710	0.000		0	0.710
GPTWQ8	25/07/2013	Call	3.300	0.610	0.610	0.000		0	0.610
GPTWW8	25/07/2013	Call	3.400	0.510	0.510	0.000		0	0.510
GPTWI8	25/07/2013	Call	3.500	0.415	0.415	0.000		0	0.415
GPTX18	25/07/2013	Call	3.600	0.320	0.320	0.000		0	0.320
GPTWO8	25/07/2013	Call	3.700	0.235	0.235	0.000		300	0.235
GPTX38	25/07/2013	Call	3.800	0.160	0.160	0.000		0	0.160
GPTWM8	25/07/2013	Call	3.900	0.095	0.095	0.000		78	0.095
GPTWU8	25/07/2013	Call	4.000	0.050	0.050	0.000		375	0.050
GPTWK8	25/07/2013	Call	4.100	0.025	0.025	0.000		109	0.025
GPTWY8	25/07/2013	Call	4.200	0.010	0.010	0.000		58	0.010
GPTWG8	25/07/2013	Call	4.300	0.004	0.004	0.000		2,900	0.004
GPTWS8	25/07/2013	Call	4.400	0.001	0.001	0.000		0	0.001
GPTYR8	25/07/2013	Call	4.500	0.000	0.000	0.000		0	0.000
GPTZ98	25/07/2013	Call	4.600	0.000	0.000	0.000		0	0.000
GPTC99	25/07/2013	Call	4.700	0.000	0.000	0.000		0	0.000
GPTE29	25/07/2013	Call	4.800	0.000	0.000	0.000		0	0.000
GPTFW9	25/07/2013	Call	4.900	0.000	0.000	0.000		0	0.000
GPTBG9	29/08/2013	Call	0.010	3.860	3.860	0.000		0	3.860
GPTCM9	29/08/2013	Call	3.000	0.915	0.915	0.000		0	0.915
GPTBH9	29/08/2013	Call	3.100	0.815	0.815	0.000		0	0.815
GPTB59	29/08/2013	Call	3.200	0.715	0.715	0.000		0	0.715
GPTZN8	29/08/2013	Call	3.300	0.615	0.615	0.000		0	0.615
GPTB19	29/08/2013	Call	3.400	0.515	0.515	0.000		0	0.515
GPTZJ8	29/08/2013	Call	3.500	0.420	0.420	0.000		0	0.420
GPTB79	29/08/2013	Call	3.600	0.330	0.330	0.000		0	0.330
GPTZH8	29/08/2013	Call	3.700	0.260	0.260	0.000		0	0.260
GPTZX8	29/08/2013	Call	3.800	0.185	0.185	0.000		0	0.185
GPTZR8	29/08/2013	Call	3.900	0.130	0.130	0.115	240	270	0.130
GPTZV8	29/08/2013	Call	4.000	0.080	0.080	0.000		9,525	0.080
GPTZF8	29/08/2013	Call	4.100	0.045	0.045	0.000		30	0.045
GPTB39	29/08/2013	Call	4.200	0.025	0.025	0.000		30	0.025
GPTZP8	29/08/2013	Call	4.300	0.010	0.010	0.000		0	0.010
GPTB99	29/08/2013	Call	4.400	0.006	0.006	0.000		0	0.006
GPTZT8	29/08/2013	Call	4.500	0.003	0.003	0.000		0	0.003
GPTZL8	29/08/2013	Call	4.600	0.001	0.001	0.000		0	0.001
GPTCG9	29/08/2013	Call	4.700	0.000	0.000	0.000		0	0.000
GPTE49	29/08/2013	Call	4.800	0.000	0.000	0.000		0	0.000
GPTFY9	29/08/2013	Call	4.900	0.000	0.000	0.000		0	0.000
GPTXK7	26/09/2013	Call	0.010	3.870	3.870	0.000		0	3.870
GPTK98	26/09/2013	Call	2.400	1.510	1.510	0.000		0	1.510
GPTKB8	26/09/2013	Call	2.600	1.310	1.310	0.000		0	1.310
GPTS48	26/09/2013	Call	2.700	1.210	1.210	0.000		0	1.210
GPTXC7	26/09/2013	Call	2.800	1.110	1.110	0.000		0	1.110
GPTXA7	26/09/2013	Call	2.900	1.015	1.015	0.000		0	1.015
GPTXF7	26/09/2013	Call	3.000	0.915	0.915	0.000		0	0.915
GPTXA8	26/09/2013	Call	3.010	0.865	0.865	0.000		0	0.865
GPTX87	26/09/2013	Call	3.100	0.815	0.815	0.000		0	0.815
GPTXD8	26/09/2013	Call	3.110	0.765	0.765	0.000		0	0.765
GPTXH7	26/09/2013	Call	3.200	0.720	0.720	0.000		0	0.720
GPTXF8	26/09/2013	Call	3.210	0.670	0.670	0.000		0	0.670
GPTXN7	26/09/2013	Call	3.300	0.625	0.625	0.000		0	0.625
GPTXI8	26/09/2013	Call	3.310	0.585	0.585	0.000		0	0.585
GPTXT7	26/09/2013	Call	3.400	0.525	0.525	0.000		0	0.525
GPTD58	26/09/2013	Call	3.500	0.425	0.425	0.000		300	0.425
GPTXJ8	26/09/2013	Call	3.510	0.405	0.405	0.000		0	0.405
GPTK78	26/09/2013	Call	3.600	0.340	0.340	0.000		526	0.340
GPTXM8	26/09/2013	Call	3.610	0.320	0.320	0.000		0	0.320
GPTS88	26/09/2013	Call	3.700	0.265	0.265	0.000		30	0.265
GPTXN8	26/09/2013	Call	3.710	0.245	0.245	0.000		0	0.245
GPTK58	26/09/2013	Call	3.800	0.200	0.200	0.000		0	0.200
GPTXQ8	26/09/2013	Call	3.810	0.195	0.195	0.000		0	0.195
GPTSA8	26/09/2013	Call	3.900	0.140	0.140	0.000		0	0.140
GPTXR8	26/09/2013	Call	3.910	0.135	0.135	0.000		0	0.135
GPTK38	26/09/2013	Call	4.000	0.105	0.105	0.090	400	400	0.105
GPTXU8	26/09/2013	Call	4.010	0.090	0.090	0.000		0	0.090
GPTS68	26/09/2013	Call	4.100	0.070	0.070	0.000		0	0.070
GPTLU8	26/09/2013	Call	4.200	0.045	0.045	0.000		0	0.045
GPTSY8	26/09/2013	Call	4.300	0.030	0.030	0.000		0	0.030
GPTQ58	26/09/2013	Call	4.400	0.015	0.015	0.000		0	0.015
GPTYT8	26/09/2013	Call	4.500	0.010	0.010	0.000		0	0.010
GPTZB8	26/09/2013	Call	4.600	0.006	0.006	0.000		0	0.006
GPTCI9	26/09/2013	Call	4.700	0.004	0.004	0.000		0	0.004
GPTE69	26/09/2013	Call	4.800	0.002	0.002	0.000		0	0.002
GPTG19	26/09/2013	Call	4.900	0.001	0.001	0.000		0	0.001
GPTFR9	24/10/2013	Call	0.010	3.875	3.875	0.000		0	3.875
GPTJL9	24/10/2013	Call	3.000	0.915	0.915	0.000		0	0.915
GPTJH9	24/10/2013	Call	3.100	0.815	0.815	0.000		0	0.815
GPTIJ9	24/10/2013	Call	3.200	0.720	0.720	0.000		0	0.720
GPTIH9	24/10/2013	Call	3.300	0.625	0.625	0.000		0	0.625
GPTEJ9	24/10/2013	Call	3.400	0.525	0.525	0.000		0	0.525
GPTF49	24/10/2013	Call	3.500	0.435	0.435	0.000		0	0.435
GPTEF9	24/10/2013	Call	3.600	0.355	0.355	0.000		0	0.355
GPTF29	24/10/2013	Call	3.700	0.285	0.285	0.000		0	0.285
GPTET9	24/10/2013	Call	3.800	0.225	0.225	0.000		0	0.225
GPTEX9	24/10/2013	Call	3.900	0.165	0.165	0.000		0	0.165
GPTEP9	24/10/2013	Call	4.000	0.120	0.120	0.000		0	0.120
GPTEZ9	24/10/2013	Call	4.100	0.085	0.085	0.000		2,000	0.085
GPTEL9	24/10/2013	Call	4.200	0.055	0.055	0.000		0	0.055
GPTEV9	24/10/2013	Call	4.300	0.040	0.040	0.000		0	0.040
GPTEN9	24/10/2013	Call	4.400	0.030	0.030	0.000		0	0.030
GPTF69	24/10/2013	Call	4.500	0.020	0.020	0.000		0	0.020
GPTEH9	24/10/2013	Call	4.600	0.010	0.010	0.000		0	0.010
GPTF89	24/10/2013	Call	4.700	0.007	0.007	0.000		0	0.007
GPTER9	24/10/2013	Call	4.800	0.005	0.005	0.000		0	0.005
GPTG39	24/10/2013	Call	4.900	0.003	0.003	0.000		0	0.003
GPTJG9	28/11/2013	Call	0.010	3.885	3.885	0.000		0	3.885
GPTJN9	28/11/2013	Call	3.000	0.915	0.915	0.000		0	0.915
GPTJJ9	28/11/2013	Call	3.100	0.815	0.815	0.000		0	0.815
GPTIN9	28/11/2013	Call	3.200	0.715	0.715	0.000		0	0.715
GPTJ89	28/11/2013	Call	3.300	0.630	0.630	0.000		0	0.630
GPTIT9	28/11/2013	Call	3.400	0.530	0.530	0.000		0	0.530
GPTJ69	28/11/2013	Call	3.500	0.440	0.440	0.000		0	0.440
GPTIP9	28/11/2013	Call	3.600	0.360	0.360	0.000		0	0.360
GPTJC9	28/11/2013	Call	3.700	0.290	0.290	0.000		0	0.290
GPTIL9	28/11/2013	Call	3.800	0.235	0.235	0.000		0	0.235
GPTJE9	28/11/2013	Call	3.900	0.175	0.175	0.000		0	0.175
GPTIR9	28/11/2013	Call	4.000	0.130	0.130	0.000		0	0.130
GPTJ49	28/11/2013	Call	4.100	0.100	0.100	0.000		0	0.100
GPTIX9	28/11/2013	Call	4.200	0.070	0.070	0.000		0	0.070
GPTJA9	28/11/2013	Call	4.300	0.045	0.045	0.000		0	0.045
GPTIV9	28/11/2013	Call	4.400	0.035	0.035	0.000		0	0.035
GPTIZ9	28/11/2013	Call	4.500	0.020	0.020	0.000		0	0.020
GPTJ29	28/11/2013	Call	4.600	0.015	0.015	0.000		0	0.015
GPTQR7	19/12/2013	Call	0.010	3.895	3.895	0.000		0	3.895
GPTKD8	19/12/2013	Call	2.400	1.510	1.510	0.000		0	1.510
GPTWR7	19/12/2013	Call	2.500	1.410	1.410	0.000		0	1.410
GPTWD7	19/12/2013	Call	2.600	1.310	1.310	0.000		0	1.310
GPTVU7	19/12/2013	Call	2.700	1.210	1.210	0.000		0	1.210
GPTQC7	19/12/2013	Call	2.750	1.160	1.160	0.000		0	1.160
GPTUY7	19/12/2013	Call	2.800	1.110	1.110	0.000		0	1.110
GPTUI7	19/12/2013	Call	2.900	1.010	1.010	0.000		0	1.010
GPTQG7	19/12/2013	Call	3.000	0.915	0.915	0.000		0	0.915
GPTXV8	19/12/2013	Call	3.010	0.880	0.880	0.000		0	0.880
GPTTM7	19/12/2013	Call	3.100	0.815	0.815	0.000		0	0.815
GPTXZ8	19/12/2013	Call	3.110	0.785	0.785	0.000		0	0.785
GPTTQ7	19/12/2013	Call	3.200	0.715	0.715	0.000		0	0.715
GPTY18	19/12/2013	Call	3.210	0.690	0.690	0.000		0	0.690
GPTQI7	19/12/2013	Call	3.250	0.675	0.675	0.000		0	0.675
GPTTO7	19/12/2013	Call	3.300	0.625	0.625	0.000		0	0.625
GPTY48	19/12/2013	Call	3.310	0.595	0.595	0.000		0	0.595
GPTTS7	19/12/2013	Call	3.400	0.540	0.540	0.000		0	0.540
GPTQA7	19/12/2013	Call	3.500	0.455	0.455	0.000		30	0.455
GPTY58	19/12/2013	Call	3.510	0.420	0.420	0.000		0	0.420
GPTKJ8	19/12/2013	Call	3.600	0.380	0.380	0.000		30	0.380
GPTY88	19/12/2013	Call	3.610	0.345	0.345	0.000		0	0.345
GPTVD8	19/12/2013	Call	3.700	0.310	0.310	0.000		30	0.310
GPTY98	19/12/2013	Call	3.710	0.280	0.280	0.000		0	0.280
GPTQE7	19/12/2013	Call	3.750	0.280	0.280	0.000		118	0.280
GPTKF8	19/12/2013	Call	3.800	0.250	0.250	0.000		30	0.250
GPTYC8	19/12/2013	Call	3.810	0.230	0.230	0.000		110	0.230
GPTVH8	19/12/2013	Call	3.900	0.195	0.195	0.000		120	0.195
GPTYD8	19/12/2013	Call	3.910	0.175	0.175	0.000		0	0.175
GPTKH8	19/12/2013	Call	4.000	0.150	0.150	0.000		240	0.150
GPTYG8	19/12/2013	Call	4.010	0.135	0.135	0.000		0	0.135
GPTVF8	19/12/2013	Call	4.100	0.115	0.115	0.000		520	0.115
GPTBW9	19/12/2013	Call	4.110	0.100	0.100	0.000		0	0.100
GPTLX8	19/12/2013	Call	4.200	0.085	0.085	0.000		292	0.085
GPTBZ9	19/12/2013	Call	4.210	0.075	0.075	0.000		110	0.075
GPTVB8	19/12/2013	Call	4.300	0.060	0.060	0.000		270	0.060
GPTQ78	19/12/2013	Call	4.400	0.040	0.040	0.000		300	0.040
GPTYV8	19/12/2013	Call	4.500	0.020	0.020	0.000		150	0.020
GPTZD8	19/12/2013	Call	4.600	0.020	0.020	0.000		60	0.020
GPTCK9	19/12/2013	Call	4.700	0.015	0.015	0.000		0	0.015
GPTE89	19/12/2013	Call	4.800	0.009	0.009	0.000		0	0.009
GPTG59	19/12/2013	Call	4.900	0.006	0.006	0.000		0	0.006
GPTEZ8	27/03/2014	Call	0.010	3.815	3.815	0.000		0	3.815
GPTKP8	27/03/2014	Call	2.400	1.510	1.510	0.000		0	1.510
GPTKV8	27/03/2014	Call	2.600	1.315	1.315	0.000		0	1.315
GPTKR8	27/03/2014	Call	2.800	1.110	1.110	0.000		0	1.110
GPTF18	27/03/2014	Call	2.900	1.010	1.010	0.000		0	1.010
GPTER8	27/03/2014	Call	3.000	0.910	0.910	0.000		0	0.910
GPTGK9	27/03/2014	Call	3.010	0.820	0.820	0.000		0	0.820
GPTEX8	27/03/2014	Call	3.100	0.820	0.820	0.000		0	0.820
GPTET8	27/03/2014	Call	3.200	0.720	0.720	0.000		0	0.720
GPTEV8	27/03/2014	Call	3.300	0.630	0.630	0.000		0	0.630
GPTGL9	27/03/2014	Call	3.310	0.575	0.575	0.000		0	0.575
GPTEP8	27/03/2014	Call	3.400	0.545	0.545	0.000		0	0.545
GPTFP8	27/03/2014	Call	3.500	0.465	0.465	0.000		0	0.465
GPTGO9	27/03/2014	Call	3.510	0.430	0.430	0.000		0	0.430
GPTKT8	27/03/2014	Call	3.600	0.395	0.395	0.000		0	0.395
GPTGP9	27/03/2014	Call	3.610	0.360	0.360	0.000		0	0.360
GPTCO9	27/03/2014	Call	3.700	0.330	0.330	0.000		0	0.330
GPTGS9	27/03/2014	Call	3.710	0.300	0.300	0.000		0	0.300
GPTKL8	27/03/2014	Call	3.800	0.270	0.270	0.000		160	0.270
GPTCQ9	27/03/2014	Call	3.900	0.220	0.220	0.000		0	0.220
GPTGT9	27/03/2014	Call	3.910	0.200	0.200	0.000		0	0.200
GPTKN8	27/03/2014	Call	4.000	0.175	0.175	0.000		1,000	0.175
GPTGW9	27/03/2014	Call	4.010	0.165	0.165	0.000		0	0.165
GPTCU9	27/03/2014	Call	4.100	0.140	0.140	0.000		30	0.140
GPTGX9	27/03/2014	Call	4.110	0.130	0.130	0.000		0	0.130
GPTLZ8	27/03/2014	Call	4.200	0.110	0.110	0.000		30	0.110
GPTI19	27/03/2014	Call	4.210	0.100	0.100	0.000		0	0.100
GPTCS9	27/03/2014	Call	4.300	0.085	0.085	0.000		30	0.085
GPTI29	27/03/2014	Call	4.310	0.080	0.080	0.000		0	0.080
GPTQ98	27/03/2014	Call	4.400	0.065	0.065	0.000		30	0.065
GPTI59	27/03/2014	Call	4.410	0.065	0.065	0.000		110	0.065
GPTDP9	27/03/2014	Call	4.500	0.045	0.045	0.000		30	0.045
GPTW28	27/03/2014	Call	4.600	0.040	0.040	0.000		30	0.040
GPTI69	27/03/2014	Call	4.610	0.030	0.030	0.000		0	0.030
GPTDT9	27/03/2014	Call	4.700	0.035	0.035	0.000		0	0.035
GPTBJ9	27/03/2014	Call	4.800	0.030	0.030	0.000		0	0.030
GPTI99	27/03/2014	Call	4.810	0.020	0.020	0.000		0	0.020
GPTG79	27/03/2014	Call	4.900	0.025	0.025	0.000		0	0.025
GPTIF9	27/03/2014	Call	5.010	0.010	0.010	0.000		0	0.010
GPTU57	26/06/2014	Call	0.010	3.840	3.840	0.000		0	3.840
GPTL48	26/06/2014	Call	2.400	1.510	1.510	0.000		0	1.510
GPTWT7	26/06/2014	Call	2.500	1.415	1.415	0.000		0	1.415
GPTWF7	26/06/2014	Call	2.600	1.315	1.315	0.000		0	1.315
GPTVW7	26/06/2014	Call	2.700	1.210	1.210	0.000		0	1.210
GPTV17	26/06/2014	Call	2.800	1.110	1.110	0.000		0	1.110
GPTUK7	26/06/2014	Call	2.900	1.010	1.010	0.000		0	1.010
GPTU17	26/06/2014	Call	3.000	0.915	0.915	0.000		0	0.915
GPTTU7	26/06/2014	Call	3.100	0.820	0.820	0.000		0	0.820
GPTU37	26/06/2014	Call	3.200	0.720	0.720	0.000		0	0.720
GPTTW7	26/06/2014	Call	3.300	0.630	0.630	0.000		0	0.630
GPTTY7	26/06/2014	Call	3.400	0.545	0.545	0.000		0	0.545
GPTD78	26/06/2014	Call	3.500	0.465	0.465	0.000		0	0.465
GPTL28	26/06/2014	Call	3.600	0.395	0.395	0.000		0	0.395
GPTKZ8	26/06/2014	Call	3.800	0.275	0.275	0.000		0	0.275
GPTKX8	26/06/2014	Call	4.000	0.180	0.180	0.000		0	0.180
GPTM28	26/06/2014	Call	4.200	0.115	0.115	0.000		0	0.115
GPTQB8	26/06/2014	Call	4.400	0.070	0.070	0.000		0	0.070
GPTW48	26/06/2014	Call	4.600	0.040	0.040	0.000		0	0.040
GPTBL9	26/06/2014	Call	4.800	0.030	0.030	0.000		0	0.030
GPTFF9	26/06/2014	Call	5.000	0.020	0.020	0.000		0	0.020
GPTRW8	25/09/2014	Call	0.010	3.760	3.760	0.000		0	3.760
GPTSE8	25/09/2014	Call	2.600	1.310	1.310	0.000		0	1.310
GPTSI8	25/09/2014	Call	2.800	1.110	1.110	0.000		0	1.110
GPTSC8	25/09/2014	Call	3.000	0.910	0.910	0.000		0	0.910
GPTSM8	25/09/2014	Call	3.200	0.715	0.715	0.000		0	0.715
GPTSK8	25/09/2014	Call	3.400	0.535	0.535	0.000		0	0.535
GPTSG8	25/09/2014	Call	3.600	0.390	0.390	0.000		0	0.390
GPTSS8	25/09/2014	Call	3.800	0.270	0.270	0.000		0	0.270
GPTSQ8	25/09/2014	Call	4.000	0.180	0.180	0.000		0	0.180
GPTSO8	25/09/2014	Call	4.200	0.115	0.115	0.000		0	0.115
GPTSV8	25/09/2014	Call	4.400	0.070	0.070	0.000		0	0.070
GPTW68	25/09/2014	Call	4.600	0.045	0.045	0.000		0	0.045
GPTBO9	25/09/2014	Call	4.800	0.025	0.025	0.000		0	0.025
GPTFH9	25/09/2014	Call	5.000	0.015	0.015	0.000		0	0.015
GPTY77	18/12/2014	Call	0.010	3.780	3.780	0.000		0	3.780
GPTL68	18/12/2014	Call	2.400	1.510	1.510	0.000		0	1.510
GPTL88	18/12/2014	Call	2.600	1.310	1.310	0.000		0	1.310
GPTYP7	18/12/2014	Call	2.800	1.125	1.125	0.000		0	1.125
GPTY87	18/12/2014	Call	2.900	1.035	1.035	0.000		0	1.035
GPTXV7	18/12/2014	Call	3.000	0.955	0.955	0.000		0	0.955
GPTXY7	18/12/2014	Call	3.100	0.880	0.880	0.000		0	0.880
GPTY37	18/12/2014	Call	3.200	0.805	0.805	0.000		0	0.805
GPTY17	18/12/2014	Call	3.300	0.740	0.740	0.000		0	0.740
GPTY57	18/12/2014	Call	3.400	0.675	0.675	0.000		0	0.675
GPTD98	18/12/2014	Call	3.500	0.615	0.615	0.000		0	0.615
GPTLA8	18/12/2014	Call	3.600	0.560	0.560	0.000		0	0.560
GPTLE8	18/12/2014	Call	3.800	0.465	0.465	0.000		0	0.465
GPTLC8	18/12/2014	Call	4.000	0.385	0.385	0.000		0	0.385
GPTM48	18/12/2014	Call	4.200	0.315	0.315	0.000		0	0.315
GPTQD8	18/12/2014	Call	4.400	0.255	0.255	0.000		0	0.255
GPTW88	18/12/2014	Call	4.600	0.210	0.210	0.000		0	0.210
GPTBQ9	18/12/2014	Call	4.800	0.170	0.170	0.000		0	0.170
GPTFJ9	18/12/2014	Call	5.000	0.135	0.135	0.000		0	0.135
GPTD59	26/03/2015	Call	3.000	0.910	0.910	0.000		0	0.910
GPTCY9	26/03/2015	Call	3.200	0.715	0.715	0.000		0	0.715
GPTCW9	26/03/2015	Call	3.400	0.540	0.540	0.000		0	0.540
GPTD19	26/03/2015	Call	3.600	0.395	0.395	0.000		0	0.395
GPTD39	26/03/2015	Call	3.800	0.280	0.280	0.000		0	0.280
GPTD79	26/03/2015	Call	4.000	0.195	0.195	0.000		0	0.195
GPTDL9	26/03/2015	Call	4.200	0.130	0.130	0.000		0	0.130
GPTDN9	26/03/2015	Call	4.400	0.085	0.085	0.000		0	0.085
GPTD99	26/03/2015	Call	4.600	0.055	0.055	0.000		0	0.055
GPTDR9	26/03/2015	Call	4.800	0.035	0.035	0.000		0	0.035
GPTFL9	26/03/2015	Call	5.000	0.020	0.020	0.000		0	0.020
GPTMS8	25/06/2015	Call	0.010	3.720	3.720	0.000		0	3.720
GPTMC8	25/06/2015	Call	2.400	1.510	1.510	0.000		0	1.510
GPTMQ8	25/06/2015	Call	2.600	1.310	1.310	0.000		0	1.310
GPTMO8	25/06/2015	Call	2.800	1.110	1.110	0.000		0	1.110
GPTMK8	25/06/2015	Call	3.000	0.910	0.910	0.000		0	0.910
GPTMA8	25/06/2015	Call	3.200	0.715	0.715	0.000		0	0.715
GPTME8	25/06/2015	Call	3.400	0.525	0.525	0.000		0	0.525
GPTMG8	25/06/2015	Call	3.600	0.375	0.375	0.000		0	0.375
GPTMI8	25/06/2015	Call	3.800	0.255	0.255	0.000		0	0.255
GPTMM8	25/06/2015	Call	4.000	0.170	0.170	0.000		0	0.170
GPTMT8	25/06/2015	Call	4.200	0.110	0.110	0.000		0	0.110
GPTQF8	25/06/2015	Call	4.400	0.070	0.070	0.000		0	0.070
GPTWA8	25/06/2015	Call	4.600	0.045	0.045	0.000		0	0.045
GPTBS9	25/06/2015	Call	4.800	0.025	0.025	0.000		0	0.025
GPTFN9	25/06/2015	Call	5.000	0.015	0.015	0.000		0	0.015
GPTVZ8	17/12/2015	Call	2.800	1.110	1.110	0.000		0	1.110
GPTVT8	17/12/2015	Call	3.000	0.915	0.915	0.000		0	0.915
GPTVJ8	17/12/2015	Call	3.200	0.730	0.730	0.000		0	0.730
GPTVL8	17/12/2015	Call	3.400	0.570	0.570	0.000		0	0.570
GPTVX8	17/12/2015	Call	3.600	0.445	0.445	0.000		0	0.445
GPTVR8	17/12/2015	Call	3.800	0.345	0.345	0.000		0	0.345
GPTVV8	17/12/2015	Call	4.000	0.265	0.265	0.000		0	0.265
GPTVP8	17/12/2015	Call	4.200	0.200	0.200	0.000		0	0.200
GPTVN8	17/12/2015	Call	4.400	0.150	0.150	0.000		0	0.150
GPTWC8	17/12/2015	Call	4.600	0.115	0.115	0.000		0	0.115
GPTBU9	17/12/2015	Call	4.800	0.085	0.085	0.000		0	0.085
GPTFP9	17/12/2015	Call	5.000	0.065	0.065	0.000		0	0.065
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	0.010	0.010	0.000		232	0.010
GPTQ37	27/06/2013	Put	3.750	0.010	0.010	0.000		120	0.010
GPTK28	27/06/2013	Put	3.800	0.020	0.020	0.000		0	0.020
GPTM98	27/06/2013	Put	3.900	0.050	0.050	0.000		2,365	0.050
GPTJZ8	27/06/2013	Put	4.000	0.115	0.115	0.135	5	1,880	0.115
GPTN98	27/06/2013	Put	4.100	0.205	0.205	0.000		855	0.205
GPTLT8	27/06/2013	Put	4.200	0.300	0.300	0.000		100	0.300
GPTQU8	27/06/2013	Put	4.300	0.400	0.400	0.000		0	0.400
GPTVA8	27/06/2013	Put	4.400	0.500	0.500	0.000		0	0.500
GPTYQ8	27/06/2013	Put	4.500	0.600	0.600	0.000		0	0.600
GPTZ88	27/06/2013	Put	4.600	0.700	0.700	0.000		0	0.700
GPTC89	27/06/2013	Put	4.700	0.800	0.800	0.000		0	0.800
GPTE19	27/06/2013	Put	4.800	0.900	0.900	0.000		0	0.900
GPTFV9	27/06/2013	Put	4.900	1.000	1.000	0.000		0	1.000
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	0.001	0.001	0.000		0	0.001
GPTWX8	25/07/2013	Put	3.400	0.004	0.004	0.000		0	0.004
GPTWJ8	25/07/2013	Put	3.500	0.009	0.009	0.000		0	0.009
GPTX28	25/07/2013	Put	3.600	0.015	0.015	0.000		0	0.015
GPTWP8	25/07/2013	Put	3.700	0.030	0.030	0.000		300	0.030
GPTX48	25/07/2013	Put	3.800	0.050	0.050	0.000		0	0.050
GPTWN8	25/07/2013	Put	3.900	0.090	0.090	0.000		100	0.090
GPTWV8	25/07/2013	Put	4.000	0.150	0.150	0.000		49	0.150
GPTWL8	25/07/2013	Put	4.100	0.220	0.220	0.000		0	0.220
GPTWZ8	25/07/2013	Put	4.200	0.305	0.305	0.000		0	0.305
GPTWH8	25/07/2013	Put	4.300	0.400	0.400	0.000		0	0.400
GPTWT8	25/07/2013	Put	4.400	0.500	0.500	0.000		0	0.500
GPTYS8	25/07/2013	Put	4.500	0.600	0.600	0.000		0	0.600
GPTZA8	25/07/2013	Put	4.600	0.700	0.700	0.000		0	0.700
GPTCF9	25/07/2013	Put	4.700	0.800	0.800	0.000		0	0.800
GPTE39	25/07/2013	Put	4.800	0.900	0.900	0.000		0	0.900
GPTFX9	25/07/2013	Put	4.900	1.000	1.000	0.000		0	1.000
GPTCN9	29/08/2013	Put	3.000	0.002	0.002	0.000		0	0.002
GPTBI9	29/08/2013	Put	3.100	0.004	0.004	0.000		0	0.004
GPTB69	29/08/2013	Put	3.200	0.007	0.007	0.000		0	0.007
GPTZO8	29/08/2013	Put	3.300	0.015	0.015	0.000		0	0.015
GPTB29	29/08/2013	Put	3.400	0.025	0.025	0.000		0	0.025
GPTZK8	29/08/2013	Put	3.500	0.025	0.025	0.000		0	0.025
GPTB89	29/08/2013	Put	3.600	0.040	0.040	0.000		0	0.040
GPTZI8	29/08/2013	Put	3.700	0.065	0.065	0.000		30	0.065
GPTZY8	29/08/2013	Put	3.800	0.095	0.095	0.000		30	0.095
GPTZS8	29/08/2013	Put	3.900	0.140	0.140	0.000		30	0.140
GPTZW8	29/08/2013	Put	4.000	0.210	0.210	0.000		0	0.210
GPTZG8	29/08/2013	Put	4.100	0.280	0.280	0.000		2,000	0.280
GPTB49	29/08/2013	Put	4.200	0.360	0.360	0.000		30	0.360
GPTZQ8	29/08/2013	Put	4.300	0.450	0.450	0.000		0	0.450
GPTBF9	29/08/2013	Put	4.400	0.540	0.540	0.000		0	0.540
GPTZU8	29/08/2013	Put	4.500	0.635	0.635	0.000		0	0.635
GPTZM8	29/08/2013	Put	4.600	0.730	0.730	0.000		0	0.730
GPTCH9	29/08/2013	Put	4.700	0.830	0.830	0.000		0	0.830
GPTE59	29/08/2013	Put	4.800	0.930	0.930	0.000		0	0.930
GPTFZ9	29/08/2013	Put	4.900	1.030	1.030	0.000		0	1.030
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	0.001	0.001	0.000		0	0.001
GPTX97	26/09/2013	Put	3.100	0.001	0.001	0.000		0	0.001
GPTXC8	26/09/2013	Put	3.110	0.003	0.003	0.000		0	0.003
GPTXI7	26/09/2013	Put	3.200	0.003	0.003	0.000		0	0.003
GPTXG8	26/09/2013	Put	3.210	0.006	0.006	0.000		0	0.006
GPTXO7	26/09/2013	Put	3.300	0.007	0.007	0.000		0	0.007
GPTXH8	26/09/2013	Put	3.310	0.010	0.010	0.000		0	0.010
GPTXU7	26/09/2013	Put	3.400	0.015	0.015	0.000		0	0.015
GPTD68	26/09/2013	Put	3.500	0.030	0.030	0.000		76	0.030
GPTXK8	26/09/2013	Put	3.510	0.035	0.035	0.000		0	0.035
GPTK88	26/09/2013	Put	3.600	0.050	0.050	0.000		0	0.050
GPTXL8	26/09/2013	Put	3.610	0.060	0.060	0.000		0	0.060
GPTS98	26/09/2013	Put	3.700	0.080	0.080	0.000		0	0.080
GPTXO8	26/09/2013	Put	3.710	0.085	0.085	0.000		0	0.085
GPTK68	26/09/2013	Put	3.800	0.115	0.115	0.000		0	0.115
GPTXP8	26/09/2013	Put	3.810	0.120	0.120	0.000		0	0.120
GPTSB8	26/09/2013	Put	3.900	0.165	0.165	0.000		0	0.165
GPTXS8	26/09/2013	Put	3.910	0.175	0.175	0.000		0	0.175
GPTK48	26/09/2013	Put	4.000	0.220	0.220	0.000		0	0.220
GPTXT8	26/09/2013	Put	4.010	0.230	0.230	0.000		0	0.230
GPTS78	26/09/2013	Put	4.100	0.290	0.290	0.000		2,200	0.290
GPTLW8	26/09/2013	Put	4.200	0.370	0.370	0.000		0	0.370
GPTSZ8	26/09/2013	Put	4.300	0.455	0.455	0.000		0	0.455
GPTQ68	26/09/2013	Put	4.400	0.545	0.545	0.000		0	0.545
GPTYU8	26/09/2013	Put	4.500	0.635	0.635	0.000		0	0.635
GPTZC8	26/09/2013	Put	4.600	0.735	0.735	0.000		0	0.735
GPTCJ9	26/09/2013	Put	4.700	0.835	0.835	0.000		0	0.835
GPTE79	26/09/2013	Put	4.800	0.940	0.940	0.000		0	0.940
GPTG29	26/09/2013	Put	4.900	1.040	1.040	0.000		0	1.040
GPTJM9	24/10/2013	Put	3.000	0.003	0.003	0.000		0	0.003
GPTJI9	24/10/2013	Put	3.100	0.005	0.005	0.000		0	0.005
GPTIK9	24/10/2013	Put	3.200	0.015	0.015	0.000		0	0.015
GPTII9	24/10/2013	Put	3.300	0.020	0.020	0.000		0	0.020
GPTEK9	24/10/2013	Put	3.400	0.035	0.035	0.000		0	0.035
GPTF59	24/10/2013	Put	3.500	0.050	0.050	0.000		0	0.050
GPTEG9	24/10/2013	Put	3.600	0.070	0.070	0.000		0	0.070
GPTF39	24/10/2013	Put	3.700	0.100	0.100	0.000		0	0.100
GPTEU9	24/10/2013	Put	3.800	0.135	0.135	0.000		0	0.135
GPTEY9	24/10/2013	Put	3.900	0.190	0.190	0.000		0	0.190
GPTEQ9	24/10/2013	Put	4.000	0.245	0.245	0.000		0	0.245
GPTF19	24/10/2013	Put	4.100	0.305	0.305	0.000		0	0.305
GPTEM9	24/10/2013	Put	4.200	0.385	0.385	0.000		0	0.385
GPTEW9	24/10/2013	Put	4.300	0.470	0.470	0.000		0	0.470
GPTEO9	24/10/2013	Put	4.400	0.550	0.550	0.000		0	0.550
GPTF79	24/10/2013	Put	4.500	0.640	0.640	0.000		0	0.640
GPTEI9	24/10/2013	Put	4.600	0.740	0.740	0.000		0	0.740
GPTF99	24/10/2013	Put	4.700	0.835	0.835	0.000		0	0.835
GPTES9	24/10/2013	Put	4.800	0.940	0.940	0.000		0	0.940
GPTG49	24/10/2013	Put	4.900	1.030	1.030	0.000		0	1.030
GPTJO9	28/11/2013	Put	3.000	0.009	0.009	0.000		0	0.009
GPTJK9	28/11/2013	Put	3.100	0.015	0.015	0.000		0	0.015
GPTIO9	28/11/2013	Put	3.200	0.025	0.025	0.000		0	0.025
GPTJ99	28/11/2013	Put	3.300	0.035	0.035	0.000		0	0.035
GPTIU9	28/11/2013	Put	3.400	0.055	0.055	0.000		0	0.055
GPTJ79	28/11/2013	Put	3.500	0.070	0.070	0.000		0	0.070
GPTIQ9	28/11/2013	Put	3.600	0.100	0.100	0.000		0	0.100
GPTJD9	28/11/2013	Put	3.700	0.135	0.135	0.000		0	0.135
GPTIM9	28/11/2013	Put	3.800	0.175	0.175	0.000		0	0.175
GPTJF9	28/11/2013	Put	3.900	0.225	0.225	0.000		0	0.225
GPTIS9	28/11/2013	Put	4.000	0.285	0.285	0.000		0	0.285
GPTJ59	28/11/2013	Put	4.100	0.345	0.345	0.000		0	0.345
GPTIY9	28/11/2013	Put	4.200	0.430	0.430	0.000		0	0.430
GPTJB9	28/11/2013	Put	4.300	0.510	0.510	0.000		0	0.510
GPTIW9	28/11/2013	Put	4.400	0.590	0.590	0.000		0	0.590
GPTJ19	28/11/2013	Put	4.500	0.665	0.665	0.000		0	0.665
GPTJ39	28/11/2013	Put	4.600	0.760	0.760	0.000		0	0.760
GPTKE8	19/12/2013	Put	2.400	0.000	0.000	0.000		0	0.000
GPTWS7	19/12/2013	Put	2.500	0.001	0.001	0.000		0	0.001
GPTWE7	19/12/2013	Put	2.600	0.001	0.001	0.000		0	0.001
GPTVV7	19/12/2013	Put	2.700	0.003	0.003	0.000		0	0.003
GPTQD7	19/12/2013	Put	2.750	0.004	0.004	0.000		0	0.004
GPTUZ7	19/12/2013	Put	2.800	0.005	0.005	0.000		0	0.005
GPTUJ7	19/12/2013	Put	2.900	0.009	0.009	0.000		0	0.009
GPTQH7	19/12/2013	Put	3.000	0.015	0.015	0.000		0	0.015
GPTXW8	19/12/2013	Put	3.010	0.015	0.015	0.000		0	0.015
GPTTN7	19/12/2013	Put	3.100	0.020	0.020	0.000		0	0.020
GPTXY8	19/12/2013	Put	3.110	0.020	0.020	0.000		0	0.020
GPTTR7	19/12/2013	Put	3.200	0.030	0.030	0.000		0	0.030
GPTY28	19/12/2013	Put	3.210	0.030	0.030	0.000		150	0.030
GPTQJ7	19/12/2013	Put	3.250	0.035	0.035	0.000		0	0.035
GPTTP7	19/12/2013	Put	3.300	0.040	0.040	0.000		60	0.040
GPTY38	19/12/2013	Put	3.310	0.045	0.045	0.000		0	0.045
GPTTT7	19/12/2013	Put	3.400	0.060	0.060	0.000		0	0.060
GPTQB7	19/12/2013	Put	3.500	0.080	0.080	0.000		30	0.080
GPTY68	19/12/2013	Put	3.510	0.080	0.080	0.000		50	0.080
GPTKK8	19/12/2013	Put	3.600	0.105	0.105	0.000		60	0.105
GPTY78	19/12/2013	Put	3.610	0.110	0.110	0.000		150	0.110
GPTVE8	19/12/2013	Put	3.700	0.140	0.140	0.000		30	0.140
GPTYA8	19/12/2013	Put	3.710	0.145	0.145	0.000		0	0.145
GPTQF7	19/12/2013	Put	3.750	0.160	0.160	0.000		60	0.160
GPTKG8	19/12/2013	Put	3.800	0.180	0.180	0.000		30	0.180
GPTYB8	19/12/2013	Put	3.810	0.185	0.185	0.000		0	0.185
GPTVI8	19/12/2013	Put	3.900	0.225	0.225	0.000		120	0.225
GPTYE8	19/12/2013	Put	3.910	0.240	0.240	0.000		0	0.240
GPTKI8	19/12/2013	Put	4.000	0.280	0.280	0.000		60	0.280
GPTYF8	19/12/2013	Put	4.010	0.300	0.300	0.000		0	0.300
GPTVG8	19/12/2013	Put	4.100	0.340	0.340	0.000		30	0.340
GPTBX9	19/12/2013	Put	4.110	0.360	0.360	0.000		0	0.360
GPTLY8	19/12/2013	Put	4.200	0.410	0.410	0.000		0	0.410
GPTBY9	19/12/2013	Put	4.210	0.440	0.440	0.000		0	0.440
GPTVC8	19/12/2013	Put	4.300	0.485	0.485	0.000		0	0.485
GPTQ88	19/12/2013	Put	4.400	0.565	0.565	0.000		0	0.565
GPTYW8	19/12/2013	Put	4.500	0.675	0.675	0.000		0	0.675
GPTZE8	19/12/2013	Put	4.600	0.770	0.770	0.000		0	0.770
GPTCL9	19/12/2013	Put	4.700	0.870	0.870	0.000		0	0.870
GPTE99	19/12/2013	Put	4.800	0.965	0.965	0.000		0	0.965
GPTG69	19/12/2013	Put	4.900	1.055	1.055	0.000		0	1.055
GPTKQ8	27/03/2014	Put	2.400	0.002	0.002	0.000		0	0.002
GPTKW8	27/03/2014	Put	2.600	0.006	0.006	0.000		0	0.006
GPTKS8	27/03/2014	Put	2.800	0.015	0.015	0.000		0	0.015
GPTF28	27/03/2014	Put	2.900	0.025	0.025	0.000		0	0.025
GPTES8	27/03/2014	Put	3.000	0.035	0.035	0.000		0	0.035
GPTG99	27/03/2014	Put	3.010	0.035	0.035	0.000		0	0.035
GPTEY8	27/03/2014	Put	3.100	0.045	0.045	0.000		0	0.045
GPTEU8	27/03/2014	Put	3.200	0.060	0.060	0.000		0	0.060
GPTEW8	27/03/2014	Put	3.300	0.080	0.080	0.000		0	0.080
GPTGM9	27/03/2014	Put	3.310	0.070	0.070	0.000		0	0.070
GPTEQ8	27/03/2014	Put	3.400	0.100	0.100	0.000		700	0.100
GPTFQ8	27/03/2014	Put	3.500	0.130	0.130	0.000		0	0.130
GPTGN9	27/03/2014	Put	3.510	0.120	0.120	0.000		0	0.120
GPTKU8	27/03/2014	Put	3.600	0.160	0.160	0.000		0	0.160
GPTGQ9	27/03/2014	Put	3.610	0.155	0.155	0.000		0	0.155
GPTCP9	27/03/2014	Put	3.700	0.200	0.200	0.000		0	0.200
GPTGR9	27/03/2014	Put	3.710	0.195	0.195	0.000		200	0.195
GPTKM8	27/03/2014	Put	3.800	0.245	0.245	0.000		0	0.245
GPTCR9	27/03/2014	Put	3.900	0.295	0.295	0.000		0	0.295
GPTGU9	27/03/2014	Put	3.910	0.295	0.295	0.000		500	0.295
GPTKO8	27/03/2014	Put	4.000	0.355	0.355	0.000		0	0.355
GPTGV9	27/03/2014	Put	4.010	0.355	0.355	0.000		0	0.355
GPTCV9	27/03/2014	Put	4.100	0.415	0.415	0.000		0	0.415
GPTGY9	27/03/2014	Put	4.110	0.410	0.410	0.000		0	0.410
GPTM18	27/03/2014	Put	4.200	0.485	0.485	0.000		0	0.485
GPTGZ9	27/03/2014	Put	4.210	0.485	0.485	0.000		0	0.485
GPTCT9	27/03/2014	Put	4.300	0.560	0.560	0.000		0	0.560
GPTI39	27/03/2014	Put	4.310	0.555	0.555	0.000		0	0.555
GPTQA8	27/03/2014	Put	4.400	0.635	0.635	0.000		0	0.635
GPTI49	27/03/2014	Put	4.410	0.640	0.640	0.000		0	0.640
GPTDQ9	27/03/2014	Put	4.500	0.735	0.735	0.000		0	0.735
GPTW38	27/03/2014	Put	4.600	0.815	0.815	0.000		0	0.815
GPTI79	27/03/2014	Put	4.610	0.810	0.810	0.000		0	0.810
GPTDU9	27/03/2014	Put	4.700	0.910	0.910	0.000		0	0.910
GPTBK9	27/03/2014	Put	4.800	0.995	0.995	0.000		0	0.995
GPTI89	27/03/2014	Put	4.810	0.985	0.985	0.000		0	0.985
GPTG89	27/03/2014	Put	4.900	1.080	1.080	0.000		0	1.080
GPTIG9	27/03/2014	Put	5.010	1.170	1.170	0.000		0	1.170
GPTL58	26/06/2014	Put	2.400	0.006	0.006	0.000		0	0.006
GPTWU7	26/06/2014	Put	2.500	0.009	0.009	0.000		1	0.009
GPTWG7	26/06/2014	Put	2.600	0.015	0.015	0.000		0	0.015
GPTVX7	26/06/2014	Put	2.700	0.020	0.020	0.000		0	0.020
GPTV27	26/06/2014	Put	2.800	0.030	0.030	0.000		0	0.030
GPTUL7	26/06/2014	Put	2.900	0.035	0.035	0.000		0	0.035
GPTU27	26/06/2014	Put	3.000	0.045	0.045	0.000		0	0.045
GPTTV7	26/06/2014	Put	3.100	0.055	0.055	0.000		0	0.055
GPTU47	26/06/2014	Put	3.200	0.080	0.080	0.000		0	0.080
GPTTX7	26/06/2014	Put	3.300	0.100	0.100	0.000		0	0.100
GPTTZ7	26/06/2014	Put	3.400	0.130	0.130	0.000		100	0.130
GPTD88	26/06/2014	Put	3.500	0.160	0.160	0.000		0	0.160
GPTL38	26/06/2014	Put	3.600	0.195	0.195	0.000		0	0.195
GPTL18	26/06/2014	Put	3.800	0.290	0.290	0.000		0	0.290
GPTKY8	26/06/2014	Put	4.000	0.400	0.400	0.000		0	0.400
GPTM38	26/06/2014	Put	4.200	0.530	0.530	0.000		0	0.530
GPTQC8	26/06/2014	Put	4.400	0.680	0.680	0.000		0	0.680
GPTW58	26/06/2014	Put	4.600	0.825	0.825	0.000		0	0.825
GPTBM9	26/06/2014	Put	4.800	1.020	1.020	0.000		0	1.020
GPTFG9	26/06/2014	Put	5.000	1.190	1.190	0.000		0	1.190
GPTSF8	25/09/2014	Put	2.600	0.015	0.015	0.000		0	0.015
GPTSJ8	25/09/2014	Put	2.800	0.035	0.035	0.000		0	0.035
GPTSD8	25/09/2014	Put	3.000	0.065	0.065	0.000		0	0.065
GPTSN8	25/09/2014	Put	3.200	0.110	0.110	0.000		0	0.110
GPTSL8	25/09/2014	Put	3.400	0.175	0.175	0.000		0	0.175
GPTSH8	25/09/2014	Put	3.600	0.255	0.255	0.000		0	0.255
GPTST8	25/09/2014	Put	3.800	0.355	0.355	0.000		0	0.355
GPTSR8	25/09/2014	Put	4.000	0.475	0.475	0.000		0	0.475
GPTSP8	25/09/2014	Put	4.200	0.610	0.610	0.000		0	0.610
GPTSW8	25/09/2014	Put	4.400	0.755	0.755	0.000		0	0.755
GPTW78	25/09/2014	Put	4.600	0.910	0.910	0.000		0	0.910
GPTBP9	25/09/2014	Put	4.800	1.075	1.075	0.000		0	1.075
GPTFI9	25/09/2014	Put	5.000	1.250	1.250	0.000		0	1.250
GPTL78	18/12/2014	Put	2.400	0.020	0.020	0.000		0	0.020
GPTL98	18/12/2014	Put	2.600	0.035	0.035	0.000		0	0.035
GPTYQ7	18/12/2014	Put	2.800	0.065	0.065	0.000		0	0.065
GPTY97	18/12/2014	Put	2.900	0.085	0.085	0.000		0	0.085
GPTXW7	18/12/2014	Put	3.000	0.110	0.110	0.000		0	0.110
GPTXZ7	18/12/2014	Put	3.100	0.135	0.135	0.000		0	0.135
GPTY47	18/12/2014	Put	3.200	0.145	0.145	0.000		0	0.145
GPTY27	18/12/2014	Put	3.300	0.170	0.170	0.000		0	0.170
GPTY67	18/12/2014	Put	3.400	0.235	0.235	0.000		0	0.235
GPTDK8	18/12/2014	Put	3.500	0.280	0.280	0.000		0	0.280
GPTLB8	18/12/2014	Put	3.600	0.300	0.300	0.000		0	0.300
GPTLF8	18/12/2014	Put	3.800	0.425	0.425	0.000		0	0.425
GPTLD8	18/12/2014	Put	4.000	0.545	0.545	0.000		0	0.545
GPTM58	18/12/2014	Put	4.200	0.675	0.675	0.000		0	0.675
GPTQE8	18/12/2014	Put	4.400	0.815	0.815	0.000		0	0.815
GPTW98	18/12/2014	Put	4.600	0.965	0.965	0.000		0	0.965
GPTBR9	18/12/2014	Put	4.800	1.125	1.125	0.000		0	1.125
GPTFK9	18/12/2014	Put	5.000	1.290	1.290	0.000		0	1.290
GPTD69	26/03/2015	Put	3.000	0.050	0.050	0.000		0	0.050
GPTCZ9	26/03/2015	Put	3.200	0.090	0.090	0.000		0	0.090
GPTCX9	26/03/2015	Put	3.400	0.150	0.150	0.000		0	0.150
GPTD29	26/03/2015	Put	3.600	0.235	0.235	0.000		0	0.235
GPTD49	26/03/2015	Put	3.800	0.340	0.340	0.000		0	0.340
GPTD89	26/03/2015	Put	4.000	0.460	0.460	0.000		0	0.460
GPTDM9	26/03/2015	Put	4.200	0.600	0.600	0.000		0	0.600
GPTDO9	26/03/2015	Put	4.400	0.755	0.755	0.000		0	0.755
GPTDK9	26/03/2015	Put	4.600	0.920	0.920	0.000		0	0.920
GPTDS9	26/03/2015	Put	4.800	1.095	1.095	0.000		0	1.095
GPTFM9	26/03/2015	Put	5.000	1.275	1.275	0.000		0	1.275
GPTMD8	25/06/2015	Put	2.400	0.010	0.010	0.000		0	0.010
GPTMR8	25/06/2015	Put	2.600	0.025	0.025	0.000		0	0.025
GPTMP8	25/06/2015	Put	2.800	0.050	0.050	0.000		0	0.050
GPTML8	25/06/2015	Put	3.000	0.090	0.090	0.000		0	0.090
GPTMB8	25/06/2015	Put	3.200	0.140	0.140	0.000		0	0.140
GPTMF8	25/06/2015	Put	3.400	0.215	0.215	0.000		0	0.215
GPTMH8	25/06/2015	Put	3.600	0.300	0.300	0.000		0	0.300
GPTMJ8	25/06/2015	Put	3.800	0.405	0.405	0.000		0	0.405
GPTMN8	25/06/2015	Put	4.000	0.525	0.525	0.000		0	0.525
GPTMU8	25/06/2015	Put	4.200	0.660	0.660	0.000		0	0.660
GPTQG8	25/06/2015	Put	4.400	0.805	0.805	0.000		0	0.805
GPTWB8	25/06/2015	Put	4.600	0.960	0.960	0.000		0	0.960
GPTBT9	25/06/2015	Put	4.800	1.125	1.125	0.000		0	1.125
GPTFO9	25/06/2015	Put	5.000	1.295	1.295	0.000		0	1.295
GPTW18	17/12/2015	Put	2.800	0.055	0.055	0.000		0	0.055
GPTVU8	17/12/2015	Put	3.000	0.095	0.095	0.000		0	0.095
GPTVK8	17/12/2015	Put	3.200	0.150	0.150	0.000		0	0.150
GPTVM8	17/12/2015	Put	3.400	0.225	0.225	0.000		0	0.225
GPTVY8	17/12/2015	Put	3.600	0.315	0.315	0.000		0	0.315
GPTVS8	17/12/2015	Put	3.800	0.420	0.420	0.000		0	0.420
GPTVW8	17/12/2015	Put	4.000	0.545	0.545	0.000		0	0.545
GPTVQ8	17/12/2015	Put	4.200	0.680	0.680	0.000		0	0.680
GPTVO8	17/12/2015	Put	4.400	0.825	0.825	0.000		0	0.825
GPTWD8	17/12/2015	Put	4.600	0.985	0.985	0.000		0	0.985
GPTBV9	17/12/2015	Put	4.800	1.145	1.145	0.000		0	1.145
GPTFQ9	17/12/2015	Put	5.000	1.315	1.315	0.000		0	1.315

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links