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 6.140 Down -0.020 6.090 6.140 6.220 6.220 6.060 4,183,648 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGBM7 24/09/2015 Call 0.010 6.140 6.140 0.000   0 6.140
GMGCR7 24/09/2015 Call 4.500 1.645 1.645 0.000   0 1.645
GMGCQ7 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.000
GMGCS7 24/09/2015 Call 4.750 1.400 1.400 0.000   0 1.400
GMGCT7 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
GMGCV7 24/09/2015 Call 5.000 1.155 1.155 0.000   0 1.155
GMGCU7 24/09/2015 Put 5.000 0.001 0.001 0.000   0 0.001
GMGCW7 24/09/2015 Call 5.250 0.915 0.915 0.000   0 0.915
GMGCX7 24/09/2015 Put 5.250 0.006 0.006 0.000   0 0.006
GMGCZ7 24/09/2015 Call 5.500 0.685 0.685 0.000   0 0.685
GMGCY7 24/09/2015 Put 5.500 0.020 0.020 0.000   0 0.020
GMGD17 24/09/2015 Call 5.750 0.470 0.470 0.000   0 0.470
GMGD27 24/09/2015 Put 5.750 0.055 0.055 0.000   0 0.055
GMGD47 24/09/2015 Call 6.000 0.285 0.285 0.000   0 0.285
GMGD37 24/09/2015 Put 6.000 0.125 0.125 0.000   0 0.125
GMGD57 24/09/2015 Call 6.250 0.150 0.150 0.000   0 0.150
GMGD67 24/09/2015 Put 6.250 0.235 0.235 0.000   0 0.235
GMGD87 24/09/2015 Call 6.500 0.065 0.065 0.000   0 0.065
GMGD77 24/09/2015 Put 6.500 0.395 0.395 0.000   0 0.395
GMGD97 24/09/2015 Call 6.750 0.025 0.025 0.000   0 0.025
GMGDK7 24/09/2015 Put 6.750 0.610 0.610 0.000   0 0.610
GMGDM7 24/09/2015 Call 7.000 0.008 0.008 0.000   0 0.008
GMGDL7 24/09/2015 Put 7.000 0.860 0.860 0.000   0 0.860
GMGDN7 24/09/2015 Call 7.250 0.002 0.002 0.000   0 0.002
GMGDO7 24/09/2015 Put 7.250 1.110 1.110 0.000   0 1.110
GMGDQ7 24/09/2015 Call 7.500 0.001 0.001 0.000   0 0.001
GMGDP7 24/09/2015 Put 7.500 1.360 1.360 0.000   0 1.360
GMGDR7 24/09/2015 Call 7.750 0.000 0.000 0.000   0 0.000
GMGDS7 24/09/2015 Put 7.750 1.610 1.610 0.000   0 1.610
GMGDU7 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
GMGDT7 24/09/2015 Put 8.000 1.860 1.860 0.000   0 1.860
GMGJ27 29/10/2015 Call 0.010 6.150 6.150 0.000   0 6.150
GMGDV7 29/10/2015 Call 4.500 1.665 1.665 0.000   0 1.665
GMGDW7 29/10/2015 Put 4.500 0.006 0.006 0.000   0 0.006
GMGDY7 29/10/2015 Call 4.750 1.430 1.430 0.000   0 1.430
GMGDX7 29/10/2015 Put 4.750 0.015 0.015 0.000   0 0.015
GMGDZ7 29/10/2015 Call 5.000 1.195 1.195 0.000   0 1.195
GMGE17 29/10/2015 Put 5.000 0.030 0.030 0.000   0 0.030
GMGE37 29/10/2015 Call 5.250 0.965 0.965 0.000   0 0.965
GMGE27 29/10/2015 Put 5.250 0.050 0.050 0.000   0 0.050
GMGE47 29/10/2015 Call 5.500 0.745 0.745 0.000   0 0.745
GMGE57 29/10/2015 Put 5.500 0.080 0.080 0.000   0 0.080
GMGE77 29/10/2015 Call 5.750 0.545 0.545 0.000   0 0.545
GMGE67 29/10/2015 Put 5.750 0.130 0.130 0.000   0 0.130
GMGE87 29/10/2015 Call 6.000 0.370 0.370 0.000   0 0.370
GMGE97 29/10/2015 Put 6.000 0.205 0.205 0.000   0 0.205
GMGEG7 29/10/2015 Call 6.250 0.235 0.235 0.000   0 0.235
GMGEF7 29/10/2015 Put 6.250 0.320 0.320 0.000   0 0.320
GMGEH7 29/10/2015 Call 6.500 0.135 0.135 0.000   0 0.135
GMGEI7 29/10/2015 Put 6.500 0.470 0.470 0.000   0 0.470
GMGEK7 29/10/2015 Call 6.750 0.075 0.075 0.000   0 0.075
GMGEJ7 29/10/2015 Put 6.750 0.655 0.655 0.000   0 0.655
GMGEL7 29/10/2015 Call 7.000 0.035 0.035 0.000   0 0.035
GMGEM7 29/10/2015 Put 7.000 0.870 0.870 0.000   0 0.870
GMGEO7 29/10/2015 Call 7.250 0.020 0.020 0.000   0 0.020
GMGEN7 29/10/2015 Put 7.250 1.110 1.110 0.000   0 1.110
GMGEP7 29/10/2015 Call 7.500 0.008 0.008 0.000   0 0.008
GMGEQ7 29/10/2015 Put 7.500 1.360 1.360 0.000   0 1.360
GMGES7 29/10/2015 Call 7.750 0.003 0.003 0.000   0 0.003
GMGER7 29/10/2015 Put 7.750 1.610 1.610 0.000   0 1.610
GMGET7 29/10/2015 Call 8.000 0.001 0.001 0.000   0 0.001
GMGEU7 29/10/2015 Put 8.000 1.860 1.860 0.000   0 1.860
GMGJ37 26/11/2015 Call 0.010 6.160 6.160 0.000   0 6.160
GMGEW7 26/11/2015 Call 4.500 1.690 1.690 0.000   0 1.690
GMGEV7 26/11/2015 Put 4.500 0.015 0.015 0.000   0 0.015
GMGEX7 26/11/2015 Call 4.750 1.450 1.450 0.000   0 1.450
GMGEY7 26/11/2015 Put 4.750 0.030 0.030 0.000   0 0.030
GMGF17 26/11/2015 Call 5.000 1.220 1.220 0.000   0 1.220
GMGEZ7 26/11/2015 Put 5.000 0.045 0.045 0.000   0 0.045
GMGF27 26/11/2015 Call 5.250 0.995 0.995 0.000   0 0.995
GMGF37 26/11/2015 Put 5.250 0.070 0.070 0.000   0 0.070
GMGF57 26/11/2015 Call 5.500 0.780 0.780 0.000   0 0.780
GMGF47 26/11/2015 Put 5.500 0.105 0.105 0.000   0 0.105
GMGF67 26/11/2015 Call 5.750 0.585 0.585 0.000   0 0.585
GMGF77 26/11/2015 Put 5.750 0.160 0.160 0.000   0 0.160
GMGF97 26/11/2015 Call 6.000 0.415 0.415 0.000   0 0.415
GMGF87 26/11/2015 Put 6.000 0.240 0.240 0.000   0 0.240
GMGFF7 26/11/2015 Call 6.250 0.285 0.285 0.000   0 0.285
GMGFG7 26/11/2015 Put 6.250 0.355 0.355 0.000   0 0.355
GMGFI7 26/11/2015 Call 6.500 0.180 0.180 0.000   0 0.180
GMGFH7 26/11/2015 Put 6.500 0.505 0.505 0.000   0 0.505
GMGFJ7 26/11/2015 Call 6.750 0.110 0.110 0.000   0 0.110
GMGFK7 26/11/2015 Put 6.750 0.685 0.685 0.000   0 0.685
GMGFM7 26/11/2015 Call 7.000 0.065 0.065 0.000   0 0.065
GMGFL7 26/11/2015 Put 7.000 0.895 0.895 0.000   0 0.895
GMGFN7 26/11/2015 Call 7.250 0.035 0.035 0.000   0 0.035
GMGFO7 26/11/2015 Put 7.250 1.120 1.120 0.000   0 1.120
GMGFQ7 26/11/2015 Call 7.500 0.020 0.020 0.000   0 0.020
GMGFP7 26/11/2015 Put 7.500 1.360 1.360 0.000   0 1.360
GMGFR7 26/11/2015 Call 7.750 0.010 0.010 0.000   0 0.010
GMGFS7 26/11/2015 Put 7.750 1.610 1.610 0.000   0 1.610
GMGFU7 26/11/2015 Call 8.000 0.005 0.005 0.000   0 0.005
GMGFT7 26/11/2015 Put 8.000 1.860 1.860 0.000   0 1.860
GMGBO7 17/12/2015 Call 0.010 6.170 6.170 0.000   38,758 6.170
GMGFV7 17/12/2015 Call 4.500 1.700 1.700 0.000   0 1.700
GMGFW7 17/12/2015 Put 4.500 0.030 0.030 0.000   0 0.030
GMGFY7 17/12/2015 Call 4.750 1.465 1.465 0.000   0 1.465
GMGFX7 17/12/2015 Put 4.750 0.040 0.040 0.000   0 0.040
GMGFZ7 17/12/2015 Call 5.000 1.235 1.235 0.000   0 1.235
GMGG17 17/12/2015 Put 5.000 0.060 0.060 0.000   0 0.060
GMGG37 17/12/2015 Call 5.250 1.015 1.015 0.000   0 1.015
GMGG27 17/12/2015 Put 5.250 0.085 0.085 0.000   0 0.085
GMGG47 17/12/2015 Call 5.500 0.805 0.805 0.000   0 0.805
GMGG57 17/12/2015 Put 5.500 0.125 0.125 0.000   0 0.125
GMGG77 17/12/2015 Call 5.750 0.615 0.615 0.000   0 0.615
GMGG67 17/12/2015 Put 5.750 0.185 0.185 0.000   0 0.185
GMGG87 17/12/2015 Call 6.000 0.450 0.450 0.000   0 0.450
GMGG97 17/12/2015 Put 6.000 0.270 0.270 0.000   0 0.270
GMGGL7 17/12/2015 Call 6.250 0.315 0.315 0.000   0 0.315
GMGGK7 17/12/2015 Put 6.250 0.385 0.385 0.000   0 0.385
GMGGM7 17/12/2015 Call 6.500 0.215 0.215 0.000   0 0.215
GMGGN7 17/12/2015 Put 6.500 0.530 0.530 0.000   0 0.530
GMGGP7 17/12/2015 Call 6.750 0.140 0.140 0.000   0 0.140
GMGGO7 17/12/2015 Put 6.750 0.705 0.705 0.000   0 0.705
GMGGQ7 17/12/2015 Call 7.000 0.090 0.090 0.000   0 0.090
GMGGR7 17/12/2015 Put 7.000 0.900 0.900 0.000   0 0.900
GMGGT7 17/12/2015 Call 7.250 0.055 0.055 0.000   0 0.055
GMGGS7 17/12/2015 Put 7.250 1.120 1.120 0.000   0 1.120
GMGGU7 17/12/2015 Call 7.500 0.035 0.035 0.000   0 0.035
GMGGV7 17/12/2015 Put 7.500 1.360 1.360 0.000   0 1.360
GMGGX7 17/12/2015 Call 7.750 0.020 0.020 0.000   0 0.020
GMGGW7 17/12/2015 Put 7.750 1.610 1.610 0.000   0 1.610
GMGGY7 17/12/2015 Call 8.000 0.010 0.010 0.000   0 0.010
GMGGZ7 17/12/2015 Put 8.000 1.860 1.860 0.000   0 1.860
GMGJ47 28/01/2016 Call 0.010 6.065 6.065 0.000   0 6.065
GMGI27 28/01/2016 Call 4.500 1.705 1.705 0.000   0 1.705
GMGI17 28/01/2016 Put 4.500 0.035 0.035 0.000   0 0.035
GMGI37 28/01/2016 Call 4.750 1.465 1.465 0.000   0 1.465
GMGI47 28/01/2016 Put 4.750 0.055 0.055 0.000   0 0.055
GMGI67 28/01/2016 Call 5.000 1.240 1.240 0.000   0 1.240
GMGI57 28/01/2016 Put 5.000 0.085 0.085 0.000   0 0.085
GMGI77 28/01/2016 Call 5.250 1.020 1.020 0.000   0 1.020
GMGI87 28/01/2016 Put 5.250 0.120 0.120 0.000   0 0.120
GMGIF7 28/01/2016 Call 5.500 0.815 0.815 0.000   0 0.815
GMGI97 28/01/2016 Put 5.500 0.175 0.175 0.000   0 0.175
GMGIG7 28/01/2016 Call 5.750 0.635 0.635 0.000   0 0.635
GMGIH7 28/01/2016 Put 5.750 0.250 0.250 0.000   0 0.250
GMGIJ7 28/01/2016 Call 6.000 0.475 0.475 0.000   0 0.475
GMGII7 28/01/2016 Put 6.000 0.350 0.350 0.000   0 0.350
GMGIK7 28/01/2016 Call 6.250 0.340 0.340 0.000   0 0.340
GMGIL7 28/01/2016 Put 6.250 0.475 0.475 0.000   0 0.475
GMGIN7 28/01/2016 Call 6.500 0.240 0.240 0.000   0 0.240
GMGIM7 28/01/2016 Put 6.500 0.630 0.630 0.000   0 0.630
GMGIO7 28/01/2016 Call 6.750 0.165 0.165 0.000   0 0.165
GMGIP7 28/01/2016 Put 6.750 0.805 0.805 0.000   0 0.805
GMGIR7 28/01/2016 Call 7.000 0.110 0.110 0.000   0 0.110
GMGIQ7 28/01/2016 Put 7.000 1.005 1.005 0.000   0 1.005
GMGIS7 28/01/2016 Call 7.250 0.070 0.070 0.000   0 0.070
GMGIT7 28/01/2016 Put 7.250 1.225 1.225 0.000   0 1.225
GMGIV7 28/01/2016 Call 7.500 0.045 0.045 0.000   0 0.045
GMGIU7 28/01/2016 Put 7.500 1.455 1.455 0.000   0 1.455
GMGIW7 28/01/2016 Call 7.750 0.030 0.030 0.000   0 0.030
GMGIX7 28/01/2016 Put 7.750 1.690 1.690 0.000   0 1.690
GMGIZ7 28/01/2016 Call 8.000 0.020 0.020 0.000   0 0.020
GMGIY7 28/01/2016 Put 8.000 1.935 1.935 0.000   0 1.935
GMGJF7 25/02/2016 Call 0.010 6.075 6.075 0.000   0 6.075
GMGJD7 25/02/2016 Call 5.750 0.640 0.640 0.000   0 0.640
GMGJE7 25/02/2016 Put 5.750 0.270 0.270 0.000   0 0.270
GMGJ97 25/02/2016 Call 6.000 0.490 0.490 0.000   0 0.490
GMGJA7 25/02/2016 Put 6.000 0.380 0.380 0.000   0 0.380
GMGJ57 25/02/2016 Call 6.250 0.365 0.365 0.000   0 0.365
GMGJ67 25/02/2016 Put 6.250 0.515 0.515 0.000   0 0.515
GMGJ77 25/02/2016 Call 6.500 0.270 0.270 0.000   0 0.270
GMGJ87 25/02/2016 Put 6.500 0.660 0.660 0.000   0 0.660
GMGJB7 25/02/2016 Call 6.750 0.210 0.210 0.000   0 0.210
GMGJC7 25/02/2016 Put 6.750 0.825 0.825 0.000   0 0.825
GMGBP7 23/03/2016 Call 0.010 6.085 6.085 0.000   0 6.085

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.