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 7.550 Down -0.020 7.540 7.560 7.560 7.590 7.490 7,043,143 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGBM8 30/03/2017 Call 0.010 7.550 7.550 0.000   0 7.570
GMGDM8 30/03/2017 Call 4.750 2.805 2.805 0.000   0 2.825
GMGDN8 30/03/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGBY8 30/03/2017 Call 5.000 2.560 2.560 0.000   0 2.580
GMGBZ8 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGBO8 30/03/2017 Call 5.250 2.310 2.310 0.000   0 2.330
GMGBP8 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
GMGB58 30/03/2017 Call 5.500 2.060 2.060 0.000   0 2.080
GMGB68 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.000
GMGZP7 30/03/2017 Call 5.750 1.810 1.810 0.000   0 1.830
GMGZQ7 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
GMGZR7 30/03/2017 Call 6.000 1.560 1.560 0.000   0 1.580
GMGZS7 30/03/2017 Put 6.000 0.000 0.000 0.000   494 0.000
GMGZV7 30/03/2017 Call 6.250 1.315 1.315 0.000   0 1.330
GMGZW7 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
GMGB98 30/03/2017 Call 6.500 1.065 1.065 0.000   0 1.080
GMGBF8 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
GMGZN7 30/03/2017 Call 6.750 0.825 0.825 0.000   0 0.835
GMGZO7 30/03/2017 Put 6.750 0.002 0.002 0.000   18 0.002
GMGZT7 30/03/2017 Call 7.000 0.590 0.590 0.000   0 0.595
GMGZU7 30/03/2017 Put 7.000 0.010 0.010 0.000   0 0.010
GMGIO8 30/03/2017 Call 7.010 0.580 0.580 0.000   0 0.585
GMGIP8 30/03/2017 Put 7.010 0.010 0.010 0.000   0 0.010
GMGB18 30/03/2017 Call 7.250 0.375 0.375 0.000   409 0.380
GMGB28 30/03/2017 Put 7.250 0.045 0.045 0.000   0 0.045
GMGBG8 30/03/2017 Call 7.500 0.200 0.200 0.000   90 0.200
GMGBH8 30/03/2017 Put 7.500 0.125 0.125 0.000   0 0.125
GMGBK8 30/03/2017 Call 7.750 0.085 0.085 0.000   0 0.085
GMGBL8 30/03/2017 Put 7.750 0.270 0.270 0.000   0 0.265
GMGZX7 30/03/2017 Call 8.000 0.025 0.025 0.000   0 0.025
GMGZY7 30/03/2017 Put 8.000 0.470 0.470 0.000   0 0.460
GMGB78 30/03/2017 Call 8.250 0.006 0.006 0.000   0 0.006
GMGB88 30/03/2017 Put 8.250 0.705 0.705 0.000   0 0.685
GMGZL7 30/03/2017 Call 8.500 0.001 0.001 0.000   0 0.001
GMGZM7 30/03/2017 Put 8.500 0.950 0.950 0.000   0 0.930
GMGBI8 30/03/2017 Call 8.750 0.000 0.000 0.000   0 0.000
GMGBJ8 30/03/2017 Put 8.750 1.200 1.200 0.000   0 1.180
GMGB38 30/03/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGB48 30/03/2017 Put 9.000 1.450 1.450 0.000   0 1.430
GMGIU8 30/03/2017 Call 9.250 0.000 0.000 0.000   0 0.000
GMGIV8 30/03/2017 Put 9.250 1.700 1.700 0.000   0 1.680
GMGD18 27/04/2017 Call 0.010 7.560 7.560 0.000   0 7.580
GMGDO8 27/04/2017 Call 4.750 2.810 2.810 0.000   0 2.835
GMGDP8 27/04/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGC18 27/04/2017 Call 5.000 2.565 2.565 0.000   0 2.585
GMGC28 27/04/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGC38 27/04/2017 Call 5.250 2.315 2.315 0.000   0 2.335
GMGC48 27/04/2017 Put 5.250 0.000 0.000 0.000   0 0.000
GMGC58 27/04/2017 Call 5.500 2.065 2.065 0.000   0 2.085
GMGC68 27/04/2017 Put 5.500 0.000 0.000 0.000   0 0.000
GMGC78 27/04/2017 Call 5.750 1.820 1.820 0.000   0 1.835
GMGC88 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
GMGC98 27/04/2017 Call 6.000 1.570 1.570 0.000   0 1.585
GMGCF8 27/04/2017 Put 6.000 0.000 0.000 0.000   0 0.000
GMGCG8 27/04/2017 Call 6.250 1.325 1.325 0.000   0 1.340
GMGCH8 27/04/2017 Put 6.250 0.002 0.002 0.000   0 0.001
GMGCI8 27/04/2017 Call 6.500 1.085 1.085 0.000   0 1.090
GMGCJ8 27/04/2017 Put 6.500 0.007 0.007 0.000   30 0.004
GMGCK8 27/04/2017 Call 6.750 0.845 0.845 0.000   0 0.855
GMGCL8 27/04/2017 Put 6.750 0.020 0.020 0.000   0 0.015
GMGCM8 27/04/2017 Call 7.000 0.625 0.625 0.000   0 0.625
GMGCN8 27/04/2017 Put 7.000 0.045 0.045 0.000   0 0.040
GMGCO8 27/04/2017 Call 7.250 0.425 0.425 0.000   0 0.425
GMGCP8 27/04/2017 Put 7.250 0.100 0.100 0.000   0 0.090
GMGCQ8 27/04/2017 Call 7.500 0.260 0.260 0.000   0 0.260
GMGCR8 27/04/2017 Put 7.500 0.185 0.185 0.000   103 0.175
GMGCS8 27/04/2017 Call 7.750 0.140 0.140 0.000   0 0.140
GMGCT8 27/04/2017 Put 7.750 0.315 0.315 0.000   299 0.305
GMGCU8 27/04/2017 Call 8.000 0.070 0.070 0.000   0 0.065
GMGCV8 27/04/2017 Put 8.000 0.500 0.500 0.000   0 0.480
GMGCW8 27/04/2017 Call 8.250 0.030 0.030 0.000   0 0.025
GMGCX8 27/04/2017 Put 8.250 0.715 0.715 0.000   0 0.690
GMGCY8 27/04/2017 Call 8.500 0.010 0.010 0.000   0 0.010
GMGCZ8 27/04/2017 Put 8.500 0.955 0.955 0.000   0 0.930
GMGD28 27/04/2017 Call 8.750 0.004 0.004 0.000   0 0.003
GMGD38 27/04/2017 Put 8.750 1.200 1.200 0.000   0 1.180
GMGG38 27/04/2017 Call 9.000 0.001 0.001 0.000   0 0.001
GMGG48 27/04/2017 Put 9.000 1.450 1.450 0.000   0 1.430
GMGIW8 27/04/2017 Call 9.250 0.000 0.000 0.000   0 0.000
GMGIX8 27/04/2017 Put 9.250 1.700 1.700 0.000   0 1.680
GMGEW8 25/05/2017 Call 0.010 7.570 7.570 0.000   0 7.590
GMGDW8 25/05/2017 Call 4.750 2.820 2.820 0.000   0 2.840
GMGDX8 25/05/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGDY8 25/05/2017 Call 5.000 2.570 2.570 0.000   0 2.590
GMGDZ8 25/05/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGE18 25/05/2017 Call 5.250 2.320 2.320 0.000   0 2.345
GMGE28 25/05/2017 Put 5.250 0.000 0.000 0.000   0 0.000
GMGE38 25/05/2017 Call 5.500 2.075 2.075 0.000   0 2.095
GMGE48 25/05/2017 Put 5.500 0.000 0.000 0.000   0 0.000
GMGE58 25/05/2017 Call 5.750 1.830 1.830 0.000   0 1.845
GMGE68 25/05/2017 Put 5.750 0.001 0.001 0.000   0 0.001
GMGE78 25/05/2017 Call 6.000 1.585 1.585 0.000   0 1.595
GMGE88 25/05/2017 Put 6.000 0.004 0.004 0.000   0 0.002
GMGE98 25/05/2017 Call 6.250 1.340 1.340 0.000   0 1.350
GMGEF8 25/05/2017 Put 6.250 0.010 0.010 0.000   0 0.006
GMGEG8 25/05/2017 Call 6.500 1.105 1.105 0.000   0 1.110
GMGEH8 25/05/2017 Put 6.500 0.025 0.025 0.000   0 0.015
GMGEI8 25/05/2017 Call 6.750 0.880 0.880 0.000   0 0.880
GMGEJ8 25/05/2017 Put 6.750 0.045 0.045 0.000   0 0.035
GMGEK8 25/05/2017 Call 7.000 0.665 0.665 0.000   0 0.670
GMGEL8 25/05/2017 Put 7.000 0.085 0.085 0.000   0 0.075
GMGJ68 25/05/2017 Call 7.010 0.655 0.655 0.000   0 0.660
GMGJ58 25/05/2017 Put 7.010 0.085 0.085 0.000   0 0.075
GMGEM8 25/05/2017 Call 7.250 0.470 0.470 0.000   400 0.480
GMGEN8 25/05/2017 Put 7.250 0.145 0.145 0.000   0 0.135
GMGJ78 25/05/2017 Call 7.260 0.465 0.465 0.000   0 0.470
GMGJ88 25/05/2017 Put 7.260 0.145 0.145 0.000   0 0.135
GMGEO8 25/05/2017 Call 7.500 0.315 0.315 0.000   0 0.320
GMGEP8 25/05/2017 Put 7.500 0.235 0.235 0.000   0 0.230
GMGJA8 25/05/2017 Call 7.510 0.305 0.305 0.000   0 0.310
GMGJ98 25/05/2017 Put 7.510 0.235 0.235 0.000   0 0.230
GMGEQ8 25/05/2017 Call 7.750 0.190 0.190 0.000   0 0.195
GMGER8 25/05/2017 Put 7.750 0.365 0.365 0.000   0 0.360
GMGES8 25/05/2017 Call 8.000 0.110 0.110 0.000   0 0.110
GMGET8 25/05/2017 Put 8.000 0.535 0.535 0.000   0 0.530
GMGEU8 25/05/2017 Call 8.250 0.055 0.055 0.000   0 0.060
GMGEV8 25/05/2017 Put 8.250 0.735 0.735 0.000   0 0.730
GMGEX8 25/05/2017 Call 8.500 0.030 0.030 0.000   0 0.030
GMGEY8 25/05/2017 Put 8.500 0.965 0.965 0.000   0 0.955
GMGEZ8 25/05/2017 Call 8.750 0.015 0.015 0.000   0 0.015
GMGF18 25/05/2017 Put 8.750 1.205 1.205 0.000   0 1.190
GMGG58 25/05/2017 Call 9.000 0.006 0.006 0.000   0 0.007
GMGG68 25/05/2017 Put 9.000 1.450 1.450 0.000   0 1.435
GMGIY8 25/05/2017 Call 9.250 0.003 0.003 0.000   0 0.003
GMGIZ8 25/05/2017 Put 9.250 1.700 1.700 0.000   0 1.680
GMGG28 29/06/2017 Call 0.010 7.455 7.455 0.000   0 7.475
GMGG98 29/06/2017 Call 5.000 2.580 2.580 0.000   0 2.600
GMGGK8 29/06/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGFP8 29/06/2017 Call 5.250 2.330 2.330 0.000   0 2.350
GMGFQ8 29/06/2017 Put 5.250 0.001 0.001 0.000   0 0.001
GMGFV8 29/06/2017 Call 5.500 2.085 2.085 0.000   0 2.105
GMGFW8 29/06/2017 Put 5.500 0.004 0.004 0.000   0 0.003
GMGFJ8 29/06/2017 Call 5.750 1.840 1.840 0.000   0 1.860
GMGFK8 29/06/2017 Put 5.750 0.009 0.009 0.000   0 0.007
GMGF28 29/06/2017 Call 6.000 1.595 1.595 0.000   0 1.615
GMGF38 29/06/2017 Put 6.000 0.020 0.020 0.000   0 0.015
GMGFR8 29/06/2017 Call 6.250 1.360 1.360 0.000   0 1.375
GMGFS8 29/06/2017 Put 6.250 0.035 0.035 0.000   0 0.030
GMGFH8 29/06/2017 Call 6.500 1.125 1.125 0.000   0 1.140
GMGFI8 29/06/2017 Put 6.500 0.060 0.060 0.000   0 0.055
GMGF68 29/06/2017 Call 6.750 0.905 0.905 0.000   0 0.915
GMGF78 29/06/2017 Put 6.750 0.100 0.100 0.000   0 0.095
GMGF48 29/06/2017 Call 7.000 0.705 0.705 0.000   50 0.710
GMGF58 29/06/2017 Put 7.000 0.160 0.160 0.000   300 0.150
GMGJC8 29/06/2017 Call 7.010 0.605 0.605 0.000   0 0.610
GMGJB8 29/06/2017 Put 7.010 0.160 0.160 0.000   0 0.155
GMGFT8 29/06/2017 Call 7.250 0.525 0.525 0.000   0 0.525
GMGFU8 29/06/2017 Put 7.250 0.240 0.240 0.000   0 0.230
GMGJD8 29/06/2017 Call 7.260 0.440 0.440 0.000   0 0.440
GMGJE8 29/06/2017 Put 7.260 0.245 0.245 0.000   0 0.235
GMGFF8 29/06/2017 Call 7.500 0.370 0.370 0.000   0 0.370
GMGFG8 29/06/2017 Put 7.500 0.355 0.355 0.000   0 0.345
GMGJG8 29/06/2017 Call 7.510 0.305 0.305 0.000   0 0.300
GMGJF8 29/06/2017 Put 7.510 0.355 0.355 0.000   0 0.350
GMGFN8 29/06/2017 Call 7.750 0.250 0.250 0.000   70 0.250
GMGFO8 29/06/2017 Put 7.750 0.495 0.495 0.000   0 0.485
GMGFZ8 29/06/2017 Call 8.000 0.165 0.165 0.000   0 0.160
GMGG18 29/06/2017 Put 8.000 0.670 0.670 0.000   0 0.660
GMGFX8 29/06/2017 Call 8.250 0.105 0.105 0.000   0 0.100
GMGFY8 29/06/2017 Put 8.250 0.870 0.870 0.000   0 0.860
GMGF88 29/06/2017 Call 8.500 0.065 0.065 0.000   0 0.060
GMGF98 29/06/2017 Put 8.500 1.085 1.085 0.000   0 1.075
GMGFL8 29/06/2017 Call 8.750 0.040 0.040 0.000   0 0.040
GMGFM8 29/06/2017 Put 8.750 1.310 1.310 0.000   0 1.300
GMGG78 29/06/2017 Call 9.000 0.020 0.020 0.000   0 0.020
GMGG88 29/06/2017 Put 9.000 1.545 1.545 0.000   0 1.530
GMGJ18 29/06/2017 Call 9.250 0.010 0.010 0.000   0 0.010
GMGJ28 29/06/2017 Put 9.250 1.785 1.785 0.000   0 1.770
GMGIL8 27/07/2017 Call 0.010 7.465 7.465 0.000   0 7.490
GMGIQ8 27/07/2017 Call 5.000 2.580 2.580 0.000   0 2.600
GMGIR8 27/07/2017 Put 5.000 0.001 0.001 0.000   0 0.000
GMGIH8 27/07/2017 Call 5.250 2.330 2.330 0.000   0 2.355
GMGII8 27/07/2017 Put 5.250 0.002 0.002 0.000   0 0.002
GMGGR8 27/07/2017 Call 5.500 2.085 2.085 0.000   0 2.105
GMGGS8 27/07/2017 Put 5.500 0.005 0.005 0.000   0 0.004
GMGGZ8 27/07/2017 Call 5.750 1.840 1.840 0.000   0 1.860
GMGI18 27/07/2017 Put 5.750 0.010 0.010 0.000   0 0.010
GMGI28 27/07/2017 Call 6.000 1.595 1.595 0.000   0 1.615
GMGI38 27/07/2017 Put 6.000 0.025 0.025 0.000   0 0.020
GMGI88 27/07/2017 Call 6.250 1.360 1.360 0.000   0 1.375
GMGI98 27/07/2017 Put 6.250 0.040 0.040 0.000   0 0.040
GMGGL8 27/07/2017 Call 6.500 1.130 1.130 0.000   0 1.145
GMGGM8 27/07/2017 Put 6.500 0.070 0.070 0.000   0 0.070
GMGI68 27/07/2017 Call 6.750 0.915 0.915 0.000   0 0.925
GMGI78 27/07/2017 Put 6.750 0.115 0.115 0.000   0 0.110
GMGI48 27/07/2017 Call 7.000 0.710 0.710 0.000   0 0.725
GMGI58 27/07/2017 Put 7.000 0.180 0.180 0.000   0 0.175
GMGIF8 27/07/2017 Call 7.250 0.530 0.530 0.000   0 0.545
GMGIG8 27/07/2017 Put 7.250 0.260 0.260 0.000   0 0.255
GMGGN8 27/07/2017 Call 7.500 0.380 0.380 0.000   0 0.390
GMGGO8 27/07/2017 Put 7.500 0.370 0.370 0.000   0 0.365
GMGGV8 27/07/2017 Call 7.750 0.260 0.260 0.000   0 0.265
GMGGW8 27/07/2017 Put 7.750 0.505 0.505 0.000   0 0.500
GMGIJ8 27/07/2017 Call 8.000 0.170 0.170 0.000   0 0.175
GMGIK8 27/07/2017 Put 8.000 0.675 0.675 0.000   0 0.665
GMGGP8 27/07/2017 Call 8.250 0.110 0.110 0.000   0 0.110
GMGGQ8 27/07/2017 Put 8.250 0.865 0.865 0.000   0 0.855
GMGGX8 27/07/2017 Call 8.500 0.070 0.070 0.000   0 0.070
GMGGY8 27/07/2017 Put 8.500 1.080 1.080 0.000   0 1.065
GMGGT8 27/07/2017 Call 8.750 0.040 0.040 0.000   0 0.040
GMGGU8 27/07/2017 Put 8.750 1.310 1.310 0.000   0 1.295
GMGIS8 27/07/2017 Call 9.000 0.025 0.025 0.000   0 0.025
GMGIT8 27/07/2017 Put 9.000 1.545 1.545 0.000   0 1.530
GMGJ38 27/07/2017 Call 9.250 0.015 0.015 0.000   0 0.015
GMGJ48 27/07/2017 Put 9.250 1.785 1.785 0.000   0 1.765
GMGKC8 24/08/2017 Call 0.010 7.480 7.480 0.000   0 7.500
GMGJN8 24/08/2017 Call 5.750 1.840 1.840 0.000   0 1.865
GMGJO8 24/08/2017 Put 5.750 0.020 0.020 0.000   0 0.015
GMGJT8 24/08/2017 Call 6.000 1.600 1.600 0.000   0 1.620
GMGJU8 24/08/2017 Put 6.000 0.040 0.040 0.000   0 0.030
GMGK88 24/08/2017 Call 6.250 1.365 1.365 0.000   0 1.385
GMGK98 24/08/2017 Put 6.250 0.065 0.065 0.000   0 0.055
GMGJH8 24/08/2017 Call 6.500 1.140 1.140 0.000   0 1.160
GMGJI8 24/08/2017 Put 6.500 0.100 0.100 0.100 15 0 0.090
GMGJX8 24/08/2017 Call 6.750 0.930 0.930 0.000   0 0.945
GMGJY8 24/08/2017 Put 6.750 0.145 0.145 0.000   0 0.140
GMGJV8 24/08/2017 Call 7.000 0.735 0.735 0.000   0 0.750
GMGJW8 24/08/2017 Put 7.000 0.210 0.210 0.000   0 0.205
GMGKA8 24/08/2017 Call 7.250 0.560 0.560 0.000   0 0.570
GMGKB8 24/08/2017 Put 7.250 0.295 0.295 0.000   0 0.290
GMGJJ8 24/08/2017 Call 7.500 0.415 0.415 0.000   0 0.420
GMGJK8 24/08/2017 Put 7.500 0.405 0.405 0.000   0 0.400
GMGJR8 24/08/2017 Call 7.750 0.295 0.295 0.000   0 0.300
GMGJS8 24/08/2017 Put 7.750 0.540 0.540 0.000   0 0.535
GMGK68 24/08/2017 Call 8.000 0.200 0.200 0.000   0 0.205
GMGK78 24/08/2017 Put 8.000 0.705 0.705 0.000   0 0.695
GMGK28 24/08/2017 Call 8.250 0.135 0.135 0.000   0 0.140
GMGK38 24/08/2017 Put 8.250 0.890 0.890 0.000   0 0.875
GMGJL8 24/08/2017 Call 8.500 0.090 0.090 0.000   0 0.095
GMGJM8 24/08/2017 Put 8.500 1.100 1.100 0.000   0 1.080
GMGJP8 24/08/2017 Call 8.750 0.055 0.055 0.000   0 0.070
GMGJQ8 24/08/2017 Put 8.750 1.320 1.320 0.000   0 1.305
GMGJZ8 24/08/2017 Call 9.000 0.035 0.035 0.000   0 0.050
GMGK18 24/08/2017 Put 9.000 1.555 1.555 0.000   0 1.535
GMGK48 24/08/2017 Call 9.250 0.020 0.020 0.000   0 0.035
GMGK58 24/08/2017 Put 9.250 1.795 1.795 0.000   0 1.780

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.