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 6.840 0.000 6.820 6.970 6.870 6.900 6.825 2,566,479 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGY17 24/01/2017 Call 0.010 6.830 6.830 0.000   0 6.830
GMGD88 24/01/2017 Call 4.750 2.090 2.090 0.000   0 2.090
GMGD98 24/01/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGBU8 24/01/2017 Call 5.000 1.840 1.840 0.000   0 1.840
GMGBV8 24/01/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGZH7 24/01/2017 Call 5.250 1.590 1.590 0.000   0 1.590
GMGZI7 24/01/2017 Put 5.250 0.000 0.000 0.000   0 0.000
GMGY27 24/01/2017 Call 5.500 1.340 1.340 0.000   0 1.340
GMGY37 24/01/2017 Put 5.500 0.000 0.000 0.000   0 0.000
GMGXV7 24/01/2017 Call 5.750 1.090 1.090 0.000   0 1.090
GMGXW7 24/01/2017 Put 5.750 0.000 0.000 0.000   32 0.000
GMGX47 24/01/2017 Call 6.000 0.840 0.840 0.000   0 0.840
GMGX57 24/01/2017 Put 6.000 0.000 0.000 0.000   0 0.000
GMGXH7 24/01/2017 Call 6.250 0.590 0.590 0.000   0 0.590
GMGXI7 24/01/2017 Put 6.250 0.000 0.000 0.000   30 0.000
GMGXJ7 24/01/2017 Call 6.500 0.340 0.340 0.000   0 0.340
GMGXK7 24/01/2017 Put 6.500 0.000 0.000 0.000   60 0.000
GMGDQ8 24/01/2017 Call 6.510 0.330 0.330 0.000   0 0.330
GMGDR8 24/01/2017 Put 6.510 0.000 0.000 0.000   0 0.000
GMGXY7 24/01/2017 Call 6.750 0.110 0.110 0.000   0 0.110
GMGXZ7 24/01/2017 Put 6.750 0.020 0.020 0.000   2 0.020
GMGDT8 24/01/2017 Call 6.760 0.105 0.105 0.000   0 0.105
GMGDS8 24/01/2017 Put 6.760 0.025 0.025 0.000   0 0.025
GMGX67 24/01/2017 Call 7.000 0.007 0.007 0.000   0 0.007
GMGX77 24/01/2017 Put 7.000 0.170 0.170 0.000   299 0.170
GMGDU8 24/01/2017 Call 7.010 0.006 0.006 0.000   100 0.006
GMGDV8 24/01/2017 Put 7.010 0.175 0.175 0.000   0 0.175
GMGXC7 24/01/2017 Call 7.250 0.000 0.000 0.000   0 0.000
GMGXD7 24/01/2017 Put 7.250 0.410 0.410 0.000   0 0.410
GMGXP7 24/01/2017 Call 7.500 0.000 0.000 0.000   60 0.000
GMGXQ7 24/01/2017 Put 7.500 0.660 0.660 0.000   60 0.660
GMGXT7 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
GMGXU7 24/01/2017 Put 7.750 0.910 0.910 0.000   0 0.910
GMGXA7 24/01/2017 Call 8.000 0.000 0.000 0.000   0 0.000
GMGXB7 24/01/2017 Put 8.000 1.160 1.160 0.000   0 1.160
GMGXF7 24/01/2017 Call 8.250 0.000 0.000 0.000   0 0.000
GMGXG7 24/01/2017 Put 8.250 1.410 1.410 0.000   0 1.410
GMGXN7 24/01/2017 Call 8.500 0.000 0.000 0.000   0 0.000
GMGXO7 24/01/2017 Put 8.500 1.660 1.660 0.000   0 1.660
GMGXR7 24/01/2017 Call 8.750 0.000 0.000 0.000   0 0.000
GMGXS7 24/01/2017 Put 8.750 1.910 1.910 0.000   0 1.910
GMGX87 24/01/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGX97 24/01/2017 Put 9.000 2.160 2.160 0.000   0 2.160
GMGXL7 24/01/2017 Call 9.250 0.000 0.000 0.000   0 0.000
GMGXM7 24/01/2017 Put 9.250 2.410 2.410 0.000   0 2.410
GMGYE7 24/01/2017 Call 9.500 0.000 0.000 0.000   0 0.000
GMGYF7 24/01/2017 Put 9.500 2.660 2.660 0.000   0 2.660
GMGZC7 23/02/2017 Call 0.010 6.840 6.840 0.000   0 6.840
GMGDK8 23/02/2017 Call 4.750 2.100 2.100 0.000   0 2.100
GMGDL8 23/02/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGBW8 23/02/2017 Call 5.000 1.850 1.850 0.000   0 1.850
GMGBX8 23/02/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGZJ7 23/02/2017 Call 5.250 1.600 1.600 0.000   0 1.600
GMGZK7 23/02/2017 Put 5.250 0.000 0.000 0.000   0 0.000
GMGZF7 23/02/2017 Call 5.500 1.350 1.350 0.000   0 1.350
GMGZG7 23/02/2017 Put 5.500 0.000 0.000 0.000   0 0.000
GMGZD7 23/02/2017 Call 5.750 1.100 1.100 0.000   0 1.100
GMGZE7 23/02/2017 Put 5.750 0.001 0.001 0.000   24 0.001
GMGYM7 23/02/2017 Call 6.000 0.855 0.855 0.000   0 0.855
GMGYN7 23/02/2017 Put 6.000 0.004 0.004 0.000   0 0.004
GMGYO7 23/02/2017 Call 6.250 0.620 0.620 0.000   0 0.620
GMGYP7 23/02/2017 Put 6.250 0.015 0.015 0.000   0 0.015
GMGZ27 23/02/2017 Call 6.500 0.400 0.400 0.000   0 0.400
GMGZ37 23/02/2017 Put 6.500 0.050 0.050 0.000   0 0.050
GMGZ87 23/02/2017 Call 6.750 0.225 0.225 0.000   300 0.225
GMGZ97 23/02/2017 Put 6.750 0.125 0.125 0.000   420 0.125
GMGYI7 23/02/2017 Call 7.000 0.100 0.100 0.000   400 0.100
GMGYJ7 23/02/2017 Put 7.000 0.260 0.260 0.000   0 0.260
GMGYU7 23/02/2017 Call 7.250 0.035 0.035 0.000   30 0.035
GMGYV7 23/02/2017 Put 7.250 0.445 0.445 0.000   40 0.445
GMGYZ7 23/02/2017 Call 7.500 0.010 0.010 0.000   0 0.010
GMGZ17 23/02/2017 Put 7.500 0.670 0.670 0.000   0 0.670
GMGZ67 23/02/2017 Call 7.750 0.002 0.002 0.000   0 0.002
GMGZ77 23/02/2017 Put 7.750 0.910 0.910 0.000   0 0.910
GMGYG7 23/02/2017 Call 8.000 0.000 0.000 0.000   0 0.000
GMGYH7 23/02/2017 Put 8.000 1.160 1.160 0.000   0 1.160
GMGYS7 23/02/2017 Call 8.250 0.000 0.000 0.000   0 0.000
GMGYT7 23/02/2017 Put 8.250 1.410 1.410 0.000   0 1.410
GMGZA7 23/02/2017 Call 8.500 0.000 0.000 0.000   0 0.000
GMGZB7 23/02/2017 Put 8.500 1.660 1.660 0.000   0 1.660
GMGYK7 23/02/2017 Call 8.750 0.000 0.000 0.000   0 0.000
GMGYL7 23/02/2017 Put 8.750 1.910 1.910 0.000   0 1.910
GMGYQ7 23/02/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGYR7 23/02/2017 Put 9.000 2.160 2.160 0.000   0 2.160
GMGYW7 23/02/2017 Call 9.250 0.000 0.000 0.000   0 0.000
GMGYX7 23/02/2017 Put 9.250 2.410 2.410 0.000   0 2.410
GMGZ47 23/02/2017 Call 9.500 0.000 0.000 0.000   0 0.000
GMGZ57 23/02/2017 Put 9.500 2.660 2.660 0.000   0 2.660
GMGBM8 30/03/2017 Call 0.010 6.850 6.850 0.000   0 6.850
GMGDM8 30/03/2017 Call 4.750 2.105 2.105 0.000   0 2.105
GMGDN8 30/03/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGBY8 30/03/2017 Call 5.000 1.860 1.860 0.000   0 1.860
GMGBZ8 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGBO8 30/03/2017 Call 5.250 1.610 1.610 0.000   0 1.610
GMGBP8 30/03/2017 Put 5.250 0.001 0.001 0.000   0 0.001
GMGB58 30/03/2017 Call 5.500 1.365 1.365 0.000   0 1.365
GMGB68 30/03/2017 Put 5.500 0.003 0.003 0.000   0 0.003
GMGZP7 30/03/2017 Call 5.750 1.120 1.120 0.000   0 1.120
GMGZQ7 30/03/2017 Put 5.750 0.010 0.010 0.000   0 0.010
GMGZR7 30/03/2017 Call 6.000 0.890 0.890 0.000   0 0.890
GMGZS7 30/03/2017 Put 6.000 0.025 0.025 0.000   494 0.025
GMGZV7 30/03/2017 Call 6.250 0.665 0.665 0.000   0 0.665
GMGZW7 30/03/2017 Put 6.250 0.055 0.055 0.000   0 0.055
GMGB98 30/03/2017 Call 6.500 0.465 0.465 0.000   0 0.465
GMGBF8 30/03/2017 Put 6.500 0.105 0.105 0.000   0 0.105
GMGZN7 30/03/2017 Call 6.750 0.300 0.300 0.000   0 0.300
GMGZO7 30/03/2017 Put 6.750 0.190 0.190 0.000   268 0.190
GMGZT7 30/03/2017 Call 7.000 0.170 0.170 0.000   0 0.170
GMGZU7 30/03/2017 Put 7.000 0.315 0.315 0.000   0 0.315
GMGB18 30/03/2017 Call 7.250 0.090 0.090 0.000   15 0.090
GMGB28 30/03/2017 Put 7.250 0.485 0.485 0.000   0 0.485
GMGBG8 30/03/2017 Call 7.500 0.040 0.040 0.000   90 0.040
GMGBH8 30/03/2017 Put 7.500 0.690 0.690 0.000   0 0.690
GMGBK8 30/03/2017 Call 7.750 0.015 0.015 0.000   0 0.015
GMGBL8 30/03/2017 Put 7.750 0.920 0.920 0.000   0 0.920
GMGZX7 30/03/2017 Call 8.000 0.006 0.006 0.000   0 0.006
GMGZY7 30/03/2017 Put 8.000 1.160 1.160 0.000   0 1.160
GMGB78 30/03/2017 Call 8.250 0.002 0.002 0.000   0 0.002
GMGB88 30/03/2017 Put 8.250 1.410 1.410 0.000   0 1.410
GMGZL7 30/03/2017 Call 8.500 0.001 0.001 0.000   0 0.001
GMGZM7 30/03/2017 Put 8.500 1.660 1.660 0.000   0 1.660
GMGBI8 30/03/2017 Call 8.750 0.000 0.000 0.000   0 0.000
GMGBJ8 30/03/2017 Put 8.750 1.910 1.910 0.000   0 1.910
GMGB38 30/03/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGB48 30/03/2017 Put 9.000 2.160 2.160 0.000   0 2.160
GMGD18 27/04/2017 Call 0.010 6.860 6.860 0.000   0 6.860
GMGDO8 27/04/2017 Call 4.750 2.115 2.115 0.000   0 2.115
GMGDP8 27/04/2017 Put 4.750 0.002 0.002 0.000   0 0.002
GMGC18 27/04/2017 Call 5.000 1.865 1.865 0.000   0 1.865
GMGC28 27/04/2017 Put 5.000 0.004 0.004 0.000   0 0.004
GMGC38 27/04/2017 Call 5.250 1.620 1.620 0.000   0 1.620
GMGC48 27/04/2017 Put 5.250 0.010 0.010 0.000   0 0.010
GMGC58 27/04/2017 Call 5.500 1.380 1.380 0.000   0 1.380
GMGC68 27/04/2017 Put 5.500 0.020 0.020 0.000   0 0.020
GMGC78 27/04/2017 Call 5.750 1.140 1.140 0.000   0 1.140
GMGC88 27/04/2017 Put 5.750 0.035 0.035 0.000   0 0.035
GMGC98 27/04/2017 Call 6.000 0.915 0.915 0.000   0 0.915
GMGCF8 27/04/2017 Put 6.000 0.055 0.055 0.000   0 0.055
GMGCG8 27/04/2017 Call 6.250 0.700 0.700 0.000   0 0.700
GMGCH8 27/04/2017 Put 6.250 0.090 0.090 0.000   0 0.090
GMGCI8 27/04/2017 Call 6.500 0.510 0.510 0.000   0 0.510
GMGCJ8 27/04/2017 Put 6.500 0.145 0.145 0.000   30 0.145
GMGCK8 27/04/2017 Call 6.750 0.345 0.345 0.000   0 0.345
GMGCL8 27/04/2017 Put 6.750 0.230 0.230 0.000   0 0.230
GMGCM8 27/04/2017 Call 7.000 0.215 0.215 0.000   0 0.215
GMGCN8 27/04/2017 Put 7.000 0.350 0.350 0.000   0 0.350
GMGCO8 27/04/2017 Call 7.250 0.125 0.125 0.000   0 0.125
GMGCP8 27/04/2017 Put 7.250 0.510 0.510 0.000   0 0.510
GMGCQ8 27/04/2017 Call 7.500 0.065 0.065 0.000   0 0.065
GMGCR8 27/04/2017 Put 7.500 0.705 0.705 0.000   103 0.705
GMGCS8 27/04/2017 Call 7.750 0.035 0.035 0.000   0 0.035
GMGCT8 27/04/2017 Put 7.750 0.925 0.925 0.000   299 0.925
GMGCU8 27/04/2017 Call 8.000 0.015 0.015 0.000   0 0.015
GMGCV8 27/04/2017 Put 8.000 1.160 1.160 0.000   0 1.160
GMGCW8 27/04/2017 Call 8.250 0.007 0.007 0.000   0 0.007
GMGCX8 27/04/2017 Put 8.250 1.410 1.410 0.000   0 1.410
GMGCY8 27/04/2017 Call 8.500 0.003 0.003 0.000   0 0.003
GMGCZ8 27/04/2017 Put 8.500 1.660 1.660 0.000   0 1.660
GMGD28 27/04/2017 Call 8.750 0.001 0.001 0.000   0 0.001
GMGD38 27/04/2017 Put 8.750 1.910 1.910 0.000   0 1.910
GMGG38 27/04/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGG48 27/04/2017 Put 9.000 2.160 2.160 0.000   0 2.160
GMGEW8 25/05/2017 Call 0.010 6.875 6.875 0.000   0 6.875
GMGDW8 25/05/2017 Call 4.750 2.125 2.125 0.000   0 2.125
GMGDX8 25/05/2017 Put 4.750 0.005 0.005 0.000   0 0.005
GMGDY8 25/05/2017 Call 5.000 1.875 1.875 0.000   0 1.875
GMGDZ8 25/05/2017 Put 5.000 0.010 0.010 0.000   0 0.010
GMGE18 25/05/2017 Call 5.250 1.635 1.635 0.000   0 1.635
GMGE28 25/05/2017 Put 5.250 0.020 0.020 0.000   0 0.020
GMGE38 25/05/2017 Call 5.500 1.395 1.395 0.000   0 1.395
GMGE48 25/05/2017 Put 5.500 0.035 0.035 0.000   0 0.035
GMGE58 25/05/2017 Call 5.750 1.160 1.160 0.000   0 1.160
GMGE68 25/05/2017 Put 5.750 0.050 0.050 0.000   0 0.050
GMGE78 25/05/2017 Call 6.000 0.940 0.940 0.000   0 0.940
GMGE88 25/05/2017 Put 6.000 0.075 0.075 0.000   0 0.075
GMGE98 25/05/2017 Call 6.250 0.730 0.730 0.000   0 0.730
GMGEF8 25/05/2017 Put 6.250 0.110 0.110 0.000   0 0.110
GMGEG8 25/05/2017 Call 6.500 0.540 0.540 0.000   0 0.540
GMGEH8 25/05/2017 Put 6.500 0.165 0.165 0.000   0 0.165
GMGEI8 25/05/2017 Call 6.750 0.380 0.380 0.000   0 0.380
GMGEJ8 25/05/2017 Put 6.750 0.250 0.250 0.000   0 0.250
GMGEK8 25/05/2017 Call 7.000 0.250 0.250 0.000   0 0.250
GMGEL8 25/05/2017 Put 7.000 0.370 0.370 0.000   100 0.370
GMGEM8 25/05/2017 Call 7.250 0.150 0.150 0.000   0 0.150
GMGEN8 25/05/2017 Put 7.250 0.525 0.525 0.000   0 0.525
GMGEO8 25/05/2017 Call 7.500 0.085 0.085 0.000   0 0.085
GMGEP8 25/05/2017 Put 7.500 0.715 0.715 0.000   0 0.715
GMGEQ8 25/05/2017 Call 7.750 0.045 0.045 0.000   0 0.045
GMGER8 25/05/2017 Put 7.750 0.930 0.930 0.000   0 0.930
GMGES8 25/05/2017 Call 8.000 0.025 0.025 0.000   0 0.025
GMGET8 25/05/2017 Put 8.000 1.165 1.165 0.000   0 1.165
GMGEU8 25/05/2017 Call 8.250 0.010 0.010 0.000   0 0.010
GMGEV8 25/05/2017 Put 8.250 1.410 1.410 0.000   0 1.410
GMGEX8 25/05/2017 Call 8.500 0.005 0.005 0.000   0 0.005
GMGEY8 25/05/2017 Put 8.500 1.660 1.660 0.000   0 1.660
GMGEZ8 25/05/2017 Call 8.750 0.002 0.002 0.000   0 0.002
GMGF18 25/05/2017 Put 8.750 1.910 1.910 0.000   0 1.910
GMGG58 25/05/2017 Call 9.000 0.001 0.001 0.000   0 0.001
GMGG68 25/05/2017 Put 9.000 2.160 2.160 0.000   0 2.160
GMGG28 29/06/2017 Call 0.010 6.755 6.755 0.000   0 6.755
GMGG98 29/06/2017 Call 5.000 1.885 1.885 0.000   0 1.885
GMGGK8 29/06/2017 Put 5.000 0.025 0.025 0.000   0 0.025
GMGFP8 29/06/2017 Call 5.250 1.645 1.645 0.000   0 1.645
GMGFQ8 29/06/2017 Put 5.250 0.040 0.040 0.000   0 0.040
GMGFV8 29/06/2017 Call 5.500 1.405 1.405 0.000   0 1.405
GMGFW8 29/06/2017 Put 5.500 0.060 0.060 0.000   0 0.060
GMGFJ8 29/06/2017 Call 5.750 1.175 1.175 0.000   0 1.175
GMGFK8 29/06/2017 Put 5.750 0.080 0.080 0.000   0 0.080
GMGF28 29/06/2017 Call 6.000 0.960 0.960 0.000   0 0.960
GMGF38 29/06/2017 Put 6.000 0.115 0.115 0.000   0 0.115
GMGFR8 29/06/2017 Call 6.250 0.755 0.755 0.000   0 0.755
GMGFS8 29/06/2017 Put 6.250 0.165 0.165 0.000   0 0.165
GMGFH8 29/06/2017 Call 6.500 0.570 0.570 0.000   0 0.570
GMGFI8 29/06/2017 Put 6.500 0.235 0.235 0.000   0 0.235
GMGF68 29/06/2017 Call 6.750 0.410 0.410 0.000   0 0.410
GMGF78 29/06/2017 Put 6.750 0.335 0.335 0.000   0 0.335
GMGF48 29/06/2017 Call 7.000 0.285 0.285 0.000   16 0.285
GMGF58 29/06/2017 Put 7.000 0.465 0.465 0.000   0 0.465
GMGFT8 29/06/2017 Call 7.250 0.185 0.185 0.000   0 0.185
GMGFU8 29/06/2017 Put 7.250 0.625 0.625 0.000   0 0.625
GMGFF8 29/06/2017 Call 7.500 0.115 0.115 0.000   0 0.115
GMGFG8 29/06/2017 Put 7.500 0.815 0.815 0.000   0 0.815
GMGFN8 29/06/2017 Call 7.750 0.070 0.070 0.000   0 0.070
GMGFO8 29/06/2017 Put 7.750 1.025 1.025 0.000   0 1.025
GMGFZ8 29/06/2017 Call 8.000 0.040 0.040 0.000   0 0.040
GMGG18 29/06/2017 Put 8.000 1.255 1.255 0.000   0 1.255
GMGFX8 29/06/2017 Call 8.250 0.025 0.025 0.000   0 0.025
GMGFY8 29/06/2017 Put 8.250 1.490 1.490 0.000   0 1.490
GMGF88 29/06/2017 Call 8.500 0.015 0.015 0.000   0 0.015
GMGF98 29/06/2017 Put 8.500 1.725 1.725 0.000   0 1.725
GMGFL8 29/06/2017 Call 8.750 0.007 0.007 0.000   0 0.007
GMGFM8 29/06/2017 Put 8.750 1.970 1.970 0.000   0 1.970
GMGG78 29/06/2017 Call 9.000 0.004 0.004 0.000   0 0.004
GMGG88 29/06/2017 Put 9.000 2.215 2.215 0.000   0 2.215

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.