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
GMG 7.170 Up 0.090 7.030 7.200 7.080 7.190 7.030 5,121,444 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGKQ7 26/05/2016 Call 0.010 7.165 7.165 0.000   0 7.080
GMGP37 26/05/2016 Call 4.250 2.925 2.925 0.000   0 2.835
GMGP47 26/05/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGMP7 26/05/2016 Call 4.500 2.675 2.675 0.000   0 2.585
GMGMQ7 26/05/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GMGMX7 26/05/2016 Call 4.750 2.425 2.425 0.000   0 2.335
GMGMY7 26/05/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGMV7 26/05/2016 Call 5.000 2.175 2.175 0.000   0 2.085
GMGMW7 26/05/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGMN7 26/05/2016 Call 5.250 1.925 1.925 0.000   0 1.835
GMGMO7 26/05/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGKR7 26/05/2016 Call 5.500 1.675 1.675 0.000   0 1.585
GMGKS7 26/05/2016 Put 5.500 0.000 0.000 0.000   12 0.000
GMGKK7 26/05/2016 Call 5.750 1.425 1.425 0.000   0 1.335
GMGKL7 26/05/2016 Put 5.750 0.000 0.000 0.000   0 0.000
GMGKO7 26/05/2016 Call 6.000 1.175 1.175 0.000   75 1.090
GMGKP7 26/05/2016 Put 6.000 0.000 0.000 0.000   0 0.000
GMGKI7 26/05/2016 Call 6.250 0.930 0.930 0.000   70 0.845
GMGKJ7 26/05/2016 Put 6.250 0.001 0.001 0.000   0 0.002
GMGKG7 26/05/2016 Call 6.500 0.690 0.690 0.000   0 0.610
GMGKH7 26/05/2016 Put 6.500 0.004 0.004 0.000   2 0.010
GMGKM7 26/05/2016 Call 6.750 0.460 0.460 0.000   0 0.390
GMGKN7 26/05/2016 Put 6.750 0.020 0.020 0.000   35 0.040
GMGLB7 26/05/2016 Call 7.000 0.265 0.265 0.000   1,060 0.210
GMGLC7 26/05/2016 Put 7.000 0.075 0.075 0.000   0 0.115
GMGML7 26/05/2016 Call 7.250 0.120 0.120 0.000   0 0.090
GMGMM7 26/05/2016 Put 7.250 0.185 0.185 0.000   0 0.250
GMGMR7 26/05/2016 Call 7.500 0.040 0.040 0.000   0 0.030
GMGMS7 26/05/2016 Put 7.500 0.365 0.365 0.000   0 0.445
GMGMZ7 26/05/2016 Call 7.750 0.010 0.010 0.000   0 0.007
GMGN17 26/05/2016 Put 7.750 0.585 0.585 0.000   0 0.675
GMGMT7 26/05/2016 Call 8.000 0.002 0.002 0.000   0 0.001
GMGMU7 26/05/2016 Put 8.000 0.830 0.830 0.000   0 0.920
GMGQL7 26/05/2016 Call 8.250 0.000 0.000 0.000   0 0.000
GMGQM7 26/05/2016 Put 8.250 1.080 1.080 0.000   0 1.170
GMGS57 26/05/2016 Call 8.500 0.000 0.000 0.000   0 0.000
GMGS67 26/05/2016 Put 8.500 1.330 1.330 0.000   0 1.420
GMGU77 26/05/2016 Call 8.750 0.000 0.000 0.000   0 0.000
GMGU87 26/05/2016 Put 8.750 1.580 1.580 0.000   0 1.670
GMGUJ7 26/05/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGUK7 26/05/2016 Put 9.000 1.830 1.830 0.000   0 1.920
GMGKT7 23/06/2016 Call 0.010 7.180 7.180 0.000   0 7.090
GMGP57 23/06/2016 Call 4.250 2.930 2.930 0.000   0 2.840
GMGP67 23/06/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGNM7 23/06/2016 Call 4.500 2.680 2.680 0.000   0 2.590
GMGNN7 23/06/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GMGN27 23/06/2016 Call 4.750 2.430 2.430 0.000   0 2.340
GMGN37 23/06/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGN87 23/06/2016 Call 5.000 2.180 2.180 0.000   0 2.095
GMGN97 23/06/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGNQ7 23/06/2016 Call 5.250 1.935 1.935 0.000   0 1.845
GMGNR7 23/06/2016 Put 5.250 0.000 0.000 0.000   0 0.001
GMGNK7 23/06/2016 Call 5.500 1.685 1.685 0.000   0 1.595
GMGNL7 23/06/2016 Put 5.500 0.000 0.000 0.000   0 0.002
GMGKY7 23/06/2016 Call 5.750 1.440 1.440 0.000   0 1.355
GMGKZ7 23/06/2016 Put 5.750 0.001 0.001 0.000   0 0.006
GMGL37 23/06/2016 Call 6.000 1.195 1.195 0.000   325 1.110
GMGL47 23/06/2016 Put 6.000 0.004 0.004 0.000   450 0.015
GMGQR7 23/06/2016 Call 6.010 1.185 1.185 0.000   0 1.105
GMGQS7 23/06/2016 Put 6.010 0.005 0.005 0.000   0 0.015
GMGKW7 23/06/2016 Call 6.250 0.955 0.955 0.000   0 0.880
GMGKX7 23/06/2016 Put 6.250 0.015 0.015 0.000   2 0.035
GMGKU7 23/06/2016 Call 6.500 0.730 0.730 0.000   200 0.660
GMGKV7 23/06/2016 Put 6.500 0.035 0.035 0.000   53 0.065
GMGQU7 23/06/2016 Call 6.510 0.720 0.720 0.000   0 0.650
GMGQT7 23/06/2016 Put 6.510 0.035 0.035 0.000   200 0.065
GMGL17 23/06/2016 Call 6.750 0.520 0.520 0.000   0 0.460
GMGL27 23/06/2016 Put 6.750 0.075 0.075 0.000   0 0.115
GMGLD7 23/06/2016 Call 7.000 0.340 0.340 0.000   150 0.290
GMGLE7 23/06/2016 Put 7.000 0.145 0.145 0.000   0 0.200
GMGQV7 23/06/2016 Call 7.010 0.335 0.335 0.000   0 0.280
GMGQW7 23/06/2016 Put 7.010 0.150 0.150 0.000   0 0.205
GMGNS7 23/06/2016 Call 7.250 0.200 0.200 0.000   0 0.160
GMGNT7 23/06/2016 Put 7.250 0.260 0.260 0.000   0 0.325
GMGN47 23/06/2016 Call 7.500 0.105 0.105 0.000   0 0.080
GMGN57 23/06/2016 Put 7.500 0.415 0.415 0.000   0 0.490
GMGQY7 23/06/2016 Call 7.510 0.100 0.100 0.000   0 0.075
GMGQX7 23/06/2016 Put 7.510 0.420 0.420 0.000   0 0.495
GMGN67 23/06/2016 Call 7.750 0.050 0.050 0.000   0 0.035
GMGN77 23/06/2016 Put 7.750 0.615 0.615 0.000   0 0.695
GMGNO7 23/06/2016 Call 8.000 0.020 0.020 0.000   0 0.015
GMGNP7 23/06/2016 Put 8.000 0.840 0.840 0.000   0 0.925
GMGQN7 23/06/2016 Call 8.250 0.008 0.008 0.000   0 0.005
GMGQO7 23/06/2016 Put 8.250 1.080 1.080 0.000   0 1.170
GMGS77 23/06/2016 Call 8.500 0.003 0.003 0.000   0 0.001
GMGS87 23/06/2016 Put 8.500 1.330 1.330 0.000   0 1.420
GMGU97 23/06/2016 Call 8.750 0.001 0.001 0.000   0 0.000
GMGUA7 23/06/2016 Put 8.750 1.580 1.580 0.000   0 1.670
GMGUL7 23/06/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGUM7 23/06/2016 Put 9.000 1.830 1.830 0.000   0 1.920
GMGQC7 28/07/2016 Call 0.010 7.070 7.070 0.000   0 6.980
GMGPX7 28/07/2016 Call 4.250 2.930 2.930 0.000   0 2.840
GMGPY7 28/07/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGQA7 28/07/2016 Call 4.500 2.685 2.685 0.000   0 2.595
GMGQB7 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GMGP97 28/07/2016 Call 4.750 2.435 2.435 0.000   0 2.345
GMGPK7 28/07/2016 Put 4.750 0.001 0.001 0.000   0 0.001
GMGPT7 28/07/2016 Call 5.000 2.185 2.185 0.000   0 2.095
GMGPU7 28/07/2016 Put 5.000 0.003 0.003 0.000   0 0.004
GMGPZ7 28/07/2016 Call 5.250 1.935 1.935 0.000   0 1.845
GMGQ17 28/07/2016 Put 5.250 0.006 0.006 0.000   0 0.009
GMGP77 28/07/2016 Call 5.500 1.690 1.690 0.000   0 1.600
GMGP87 28/07/2016 Put 5.500 0.015 0.015 0.000   0 0.020
GMGPR7 28/07/2016 Call 5.750 1.445 1.445 0.000   0 1.355
GMGPS7 28/07/2016 Put 5.750 0.025 0.025 0.000   0 0.035
GMGQ27 28/07/2016 Call 6.000 1.200 1.200 0.000   0 1.115
GMGQ37 28/07/2016 Put 6.000 0.045 0.045 0.000   0 0.055
GMGQ67 28/07/2016 Call 6.250 0.970 0.970 0.000   0 0.885
GMGQ77 28/07/2016 Put 6.250 0.070 0.070 0.000   0 0.090
GMGPL7 28/07/2016 Call 6.500 0.750 0.750 0.000   35 0.675
GMGPM7 28/07/2016 Put 6.500 0.115 0.115 0.000   0 0.140
GMGPP7 28/07/2016 Call 6.750 0.550 0.550 0.000   0 0.485
GMGPQ7 28/07/2016 Put 6.750 0.175 0.175 0.000   0 0.215
GMGQ47 28/07/2016 Call 7.000 0.380 0.380 0.000   5,148 0.325
GMGQ57 28/07/2016 Put 7.000 0.270 0.270 0.000   0 0.320
GMGQ87 28/07/2016 Call 7.250 0.245 0.245 0.000   0 0.205
GMGQ97 28/07/2016 Put 7.250 0.400 0.400 0.000   0 0.455
GMGPN7 28/07/2016 Call 7.500 0.150 0.150 0.000   0 0.120
GMGPO7 28/07/2016 Put 7.500 0.560 0.560 0.000   0 0.630
GMGPV7 28/07/2016 Call 7.750 0.085 0.085 0.000   0 0.070
GMGPW7 28/07/2016 Put 7.750 0.755 0.755 0.000   0 0.825
GMGQD7 28/07/2016 Call 8.000 0.045 0.045 0.000   0 0.040
GMGQE7 28/07/2016 Put 8.000 0.975 0.975 0.000   0 1.045
GMGQP7 28/07/2016 Call 8.250 0.025 0.025 0.000   0 0.020
GMGQQ7 28/07/2016 Put 8.250 1.205 1.205 0.000   0 1.280
GMGS97 28/07/2016 Call 8.500 0.015 0.015 0.000   0 0.010
GMGSA7 28/07/2016 Put 8.500 1.445 1.445 0.000   0 1.520
GMGUB7 28/07/2016 Call 8.750 0.007 0.007 0.000   0 0.006
GMGUC7 28/07/2016 Put 8.750 1.685 1.685 0.000   0 1.765
GMGUN7 28/07/2016 Call 9.000 0.003 0.003 0.000   0 0.003
GMGUO7 28/07/2016 Put 9.000 1.930 1.930 0.000   0 2.015
GMGRZ7 25/08/2016 Call 0.010 7.085 7.085 0.000   0 6.995
GMGRR7 25/08/2016 Call 4.750 2.435 2.435 0.000   0 2.345
GMGRS7 25/08/2016 Put 4.750 0.004 0.004 0.000   0 0.004
GMGR27 25/08/2016 Call 5.000 2.185 2.185 0.000   0 2.095
GMGR37 25/08/2016 Put 5.000 0.008 0.008 0.000   0 0.010
GMGR87 25/08/2016 Call 5.250 1.935 1.935 0.000   0 1.845
GMGR97 25/08/2016 Put 5.250 0.015 0.015 0.000   0 0.020
GMGRL7 25/08/2016 Call 5.500 1.690 1.690 0.000   0 1.600
GMGRM7 25/08/2016 Put 5.500 0.030 0.030 0.000   0 0.035
GMGRT7 25/08/2016 Call 5.750 1.445 1.445 0.000   0 1.360
GMGRU7 25/08/2016 Put 5.750 0.045 0.045 0.000   0 0.055
GMGR47 25/08/2016 Call 6.000 1.205 1.205 0.000   0 1.125
GMGR57 25/08/2016 Put 6.000 0.070 0.070 0.000   0 0.080
GMGRF7 25/08/2016 Call 6.250 0.980 0.980 0.000   0 0.905
GMGRG7 25/08/2016 Put 6.250 0.100 0.100 0.000   0 0.120
GMGRP7 25/08/2016 Call 6.500 0.770 0.770 0.000   0 0.700
GMGRQ7 25/08/2016 Put 6.500 0.150 0.150 0.000   200 0.175
GMGRV7 25/08/2016 Call 6.750 0.580 0.580 0.000   0 0.515
GMGRW7 25/08/2016 Put 6.750 0.215 0.215 0.000   0 0.250
GMGR67 25/08/2016 Call 7.000 0.415 0.415 0.000   0 0.360
GMGR77 25/08/2016 Put 7.000 0.310 0.310 0.000   0 0.355
GMGRH7 25/08/2016 Call 7.250 0.285 0.285 0.000   0 0.240
GMGRI7 25/08/2016 Put 7.250 0.435 0.435 0.000   0 0.495
GMGRN7 25/08/2016 Call 7.500 0.185 0.185 0.000   0 0.155
GMGRO7 25/08/2016 Put 7.500 0.595 0.595 0.000   0 0.660
GMGRX7 25/08/2016 Call 7.750 0.120 0.120 0.000   0 0.095
GMGRY7 25/08/2016 Put 7.750 0.780 0.780 0.000   0 0.850
GMGQZ7 25/08/2016 Call 8.000 0.075 0.075 0.000   0 0.060
GMGR17 25/08/2016 Put 8.000 0.990 0.990 0.000   0 1.060
GMGRJ7 25/08/2016 Call 8.250 0.045 0.045 0.000   0 0.035
GMGRK7 25/08/2016 Put 8.250 1.215 1.215 0.000   0 1.290
GMGSB7 25/08/2016 Call 8.500 0.025 0.025 0.000   0 0.020
GMGSC7 25/08/2016 Put 8.500 1.450 1.450 0.000   0 1.530
GMGUD7 25/08/2016 Call 8.750 0.015 0.015 0.000   0 0.010
GMGUE7 25/08/2016 Put 8.750 1.690 1.690 0.000   0 1.770
GMGUP7 25/08/2016 Call 9.000 0.008 0.008 0.000   0 0.007
GMGUQ7 25/08/2016 Put 9.000 1.935 1.935 0.000   0 2.015
GMGT87 29/09/2016 Call 0.010 7.100 7.100 0.000   0 7.010
GMGT97 29/09/2016 Call 4.750 2.435 2.435 0.000   0 2.350
GMGTA7 29/09/2016 Put 4.750 0.010 0.010 0.000   0 0.015
GMGSV7 29/09/2016 Call 5.000 2.185 2.185 0.000   0 2.105
GMGSW7 29/09/2016 Put 5.000 0.020 0.020 0.000   0 0.025
GMGT47 29/09/2016 Call 5.250 1.935 1.935 0.000   0 1.860
GMGT57 29/09/2016 Put 5.250 0.030 0.030 0.000   0 0.040
GMGSF7 29/09/2016 Call 5.500 1.690 1.690 0.000   0 1.615
GMGSG7 29/09/2016 Put 5.500 0.045 0.045 0.000   0 0.055
GMGSP7 29/09/2016 Call 5.750 1.450 1.450 0.000   0 1.380
GMGSQ7 29/09/2016 Put 5.750 0.065 0.065 0.000   0 0.080
GMGST7 29/09/2016 Call 6.000 1.220 1.220 0.000   0 1.150
GMGSU7 29/09/2016 Put 6.000 0.095 0.095 0.000   0 0.110
GMGSZ7 29/09/2016 Call 6.250 1.000 1.000 0.000   0 0.935
GMGT17 29/09/2016 Put 6.250 0.130 0.130 0.000   0 0.150
GMGSD7 29/09/2016 Call 6.500 0.800 0.800 0.000   0 0.740
GMGSE7 29/09/2016 Put 6.500 0.185 0.185 0.000   0 0.210
GMGSN7 29/09/2016 Call 6.750 0.615 0.615 0.000   0 0.560
GMGSO7 29/09/2016 Put 6.750 0.260 0.260 0.000   0 0.290
GMGSR7 29/09/2016 Call 7.000 0.460 0.460 0.000   0 0.415
GMGSS7 29/09/2016 Put 7.000 0.360 0.360 0.000   0 0.395
GMGT27 29/09/2016 Call 7.250 0.335 0.335 0.000   0 0.295
GMGT37 29/09/2016 Put 7.250 0.485 0.485 0.000   0 0.530
GMGSL7 29/09/2016 Call 7.500 0.235 0.235 0.000   0 0.205
GMGSM7 29/09/2016 Put 7.500 0.640 0.640 0.000   0 0.690
GMGSX7 29/09/2016 Call 7.750 0.165 0.165 0.000   0 0.140
GMGSY7 29/09/2016 Put 7.750 0.815 0.815 0.000   0 0.875
GMGT67 29/09/2016 Call 8.000 0.110 0.110 0.000   0 0.090
GMGT77 29/09/2016 Put 8.000 1.015 1.015 0.000   0 1.080
GMGSH7 29/09/2016 Call 8.250 0.075 0.075 0.000   0 0.060
GMGSI7 29/09/2016 Put 8.250 1.235 1.235 0.000   0 1.305
GMGSJ7 29/09/2016 Call 8.500 0.045 0.045 0.000   0 0.040
GMGSK7 29/09/2016 Put 8.500 1.460 1.460 0.000   0 1.540
GMGUF7 29/09/2016 Call 8.750 0.030 0.030 0.000   0 0.025
GMGUG7 29/09/2016 Put 8.750 1.700 1.700 0.000   0 1.775
GMGUR7 29/09/2016 Call 9.000 0.020 0.020 0.000   0 0.015
GMGUS7 29/09/2016 Put 9.000 1.940 1.940 0.000   0 2.020
GMGU67 27/10/2016 Call 0.010 7.110 7.110 0.000   0 7.020
GMGTX7 27/10/2016 Call 5.000 2.185 2.185 0.000   0 2.105
GMGTY7 27/10/2016 Put 5.000 0.030 0.030 0.000   0 0.035
GMGTV7 27/10/2016 Call 5.250 1.940 1.940 0.000   0 1.860
GMGTW7 27/10/2016 Put 5.250 0.040 0.040 0.000   0 0.050
GMGTH7 27/10/2016 Call 5.500 1.700 1.700 0.000   0 1.620
GMGTI7 27/10/2016 Put 5.500 0.060 0.060 0.000   0 0.070
GMGU47 27/10/2016 Call 5.750 1.465 1.465 0.000   0 1.390
GMGU57 27/10/2016 Put 5.750 0.080 0.080 0.000   0 0.095
GMGTR7 27/10/2016 Call 6.000 1.240 1.240 0.000   0 1.165
GMGTS7 27/10/2016 Put 6.000 0.115 0.115 0.000   0 0.130
GMGTN7 27/10/2016 Call 6.250 1.025 1.025 0.000   0 0.960
GMGTO7 27/10/2016 Put 6.250 0.155 0.155 0.000   0 0.175
GMGTF7 27/10/2016 Call 6.500 0.830 0.830 0.000   0 0.770
GMGTG7 27/10/2016 Put 6.500 0.215 0.215 0.000   0 0.235
GMGU27 27/10/2016 Call 6.750 0.655 0.655 0.000   0 0.600
GMGU37 27/10/2016 Put 6.750 0.290 0.290 0.000   0 0.320
GMGTP7 27/10/2016 Call 7.000 0.500 0.500 0.000   0 0.455
GMGTQ7 27/10/2016 Put 7.000 0.390 0.390 0.000   0 0.425
GMGTL7 27/10/2016 Call 7.250 0.375 0.375 0.000   0 0.340
GMGTM7 27/10/2016 Put 7.250 0.515 0.515 0.000   0 0.560
GMGTD7 27/10/2016 Call 7.500 0.275 0.275 0.000   0 0.245
GMGTE7 27/10/2016 Put 7.500 0.665 0.665 0.000   0 0.715
GMGTZ7 27/10/2016 Call 7.750 0.195 0.195 0.000   0 0.170
GMGU17 27/10/2016 Put 7.750 0.840 0.840 0.000   0 0.895
GMGTT7 27/10/2016 Call 8.000 0.140 0.140 0.000   0 0.120
GMGTU7 27/10/2016 Put 8.000 1.035 1.035 0.000   0 1.100
GMGTJ7 27/10/2016 Call 8.250 0.095 0.095 0.000   0 0.080
GMGTK7 27/10/2016 Put 8.250 1.245 1.245 0.000   0 1.315
GMGTB7 27/10/2016 Call 8.500 0.065 0.065 0.000   0 0.055
GMGTC7 27/10/2016 Put 8.500 1.470 1.470 0.000   0 1.545
GMGUH7 27/10/2016 Call 8.750 0.045 0.045 0.000   0 0.035
GMGUI7 27/10/2016 Put 8.750 1.700 1.700 0.000   0 1.780
GMGUT7 27/10/2016 Call 9.000 0.030 0.030 0.000   0 0.025
GMGUU7 27/10/2016 Put 9.000 1.940 1.940 0.000   0 2.020

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.