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 * 7.110 Down -0.040 7.100 7.110 7.170 7.170 7.070 4,303,993 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGKT7 23/06/2016 Call 0.010 7.110 7.110 0.000   0 7.150
GMGP57 23/06/2016 Call 4.250 2.865 2.865 0.000   0 2.905
GMGP67 23/06/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGNM7 23/06/2016 Call 4.500 2.615 2.615 0.000   0 2.655
GMGNN7 23/06/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GMGN27 23/06/2016 Call 4.750 2.365 2.365 0.000   0 2.405
GMGN37 23/06/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGN87 23/06/2016 Call 5.000 2.115 2.115 0.000   0 2.155
GMGN97 23/06/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGNQ7 23/06/2016 Call 5.250 1.865 1.865 0.000   0 1.905
GMGNR7 23/06/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGNK7 23/06/2016 Call 5.500 1.615 1.615 0.000   0 1.655
GMGNL7 23/06/2016 Put 5.500 0.000 0.000 0.000   0 0.000
GMGKY7 23/06/2016 Call 5.750 1.365 1.365 0.000   0 1.405
GMGKZ7 23/06/2016 Put 5.750 0.000 0.000 0.000   0 0.000
GMGL37 23/06/2016 Call 6.000 1.120 1.120 0.000   0 1.160
GMGL47 23/06/2016 Put 6.000 0.000 0.000 0.000   450 0.000
GMGQR7 23/06/2016 Call 6.010 1.110 1.110 0.000   0 1.150
GMGQS7 23/06/2016 Put 6.010 0.000 0.000 0.000   0 0.000
GMGKW7 23/06/2016 Call 6.250 0.870 0.870 0.000   0 0.915
GMGKX7 23/06/2016 Put 6.250 0.001 0.001 0.000   2 0.001
GMGKU7 23/06/2016 Call 6.500 0.635 0.635 0.000   200 0.675
GMGKV7 23/06/2016 Put 6.500 0.007 0.007 0.000   53 0.007
GMGQU7 23/06/2016 Call 6.510 0.625 0.625 0.000   0 0.665
GMGQT7 23/06/2016 Put 6.510 0.008 0.008 0.000   200 0.007
GMGL17 23/06/2016 Call 6.750 0.415 0.415 0.000   0 0.455
GMGL27 23/06/2016 Put 6.750 0.030 0.030 0.000   0 0.030
GMGLD7 23/06/2016 Call 7.000 0.230 0.230 0.000   150 0.265
GMGLE7 23/06/2016 Put 7.000 0.095 0.095 0.000   1,004 0.090
GMGQV7 23/06/2016 Call 7.010 0.225 0.225 0.000   0 0.260
GMGQW7 23/06/2016 Put 7.010 0.100 0.100 0.000   0 0.095
GMGNS7 23/06/2016 Call 7.250 0.100 0.100 0.000   0 0.125
GMGNT7 23/06/2016 Put 7.250 0.220 0.220 0.000   0 0.210
GMGN47 23/06/2016 Call 7.500 0.035 0.035 0.000   0 0.050
GMGN57 23/06/2016 Put 7.500 0.410 0.410 0.000   0 0.390
GMGQY7 23/06/2016 Call 7.510 0.030 0.030 0.000   0 0.045
GMGQX7 23/06/2016 Put 7.510 0.415 0.415 0.000   0 0.395
GMGN67 23/06/2016 Call 7.750 0.008 0.008 0.000   0 0.015
GMGN77 23/06/2016 Put 7.750 0.640 0.640 0.000   0 0.610
GMGNO7 23/06/2016 Call 8.000 0.002 0.002 0.000   0 0.003
GMGNP7 23/06/2016 Put 8.000 0.890 0.890 0.000   0 0.850
GMGQN7 23/06/2016 Call 8.250 0.000 0.000 0.000   0 0.001
GMGQO7 23/06/2016 Put 8.250 1.140 1.140 0.000   0 1.100
GMGS77 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.000
GMGS87 23/06/2016 Put 8.500 1.390 1.390 0.000   0 1.350
GMGU97 23/06/2016 Call 8.750 0.000 0.000 0.000   0 0.000
GMGUA7 23/06/2016 Put 8.750 1.640 1.640 0.000   0 1.600
GMGUL7 23/06/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGUM7 23/06/2016 Put 9.000 1.890 1.890 0.000   0 1.850
GMGQC7 28/07/2016 Call 0.010 7.000 7.000 0.000   0 7.040
GMGPX7 28/07/2016 Call 4.250 2.865 2.865 0.000   0 2.905
GMGPY7 28/07/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGQA7 28/07/2016 Call 4.500 2.615 2.615 0.000   0 2.655
GMGQB7 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GMGP97 28/07/2016 Call 4.750 2.365 2.365 0.000   0 2.405
GMGPK7 28/07/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGPT7 28/07/2016 Call 5.000 2.115 2.115 0.000   0 2.155
GMGPU7 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.001
GMGPZ7 28/07/2016 Call 5.250 1.870 1.870 0.000   0 1.910
GMGQ17 28/07/2016 Put 5.250 0.001 0.001 0.000   0 0.002
GMGP77 28/07/2016 Call 5.500 1.620 1.620 0.000   0 1.660
GMGP87 28/07/2016 Put 5.500 0.003 0.003 0.000   0 0.005
GMGPR7 28/07/2016 Call 5.750 1.370 1.370 0.000   0 1.410
GMGPS7 28/07/2016 Put 5.750 0.008 0.008 0.000   0 0.010
GMGQ27 28/07/2016 Call 6.000 1.120 1.120 0.000   0 1.160
GMGQ37 28/07/2016 Put 6.000 0.020 0.020 0.000   0 0.025
GMGQ67 28/07/2016 Call 6.250 0.875 0.875 0.000   0 0.915
GMGQ77 28/07/2016 Put 6.250 0.040 0.040 0.000   0 0.045
GMGPL7 28/07/2016 Call 6.500 0.645 0.645 0.000   35 0.680
GMGPM7 28/07/2016 Put 6.500 0.080 0.080 0.000   0 0.075
GMGPP7 28/07/2016 Call 6.750 0.435 0.435 0.000   0 0.465
GMGPQ7 28/07/2016 Put 6.750 0.140 0.140 0.000   0 0.130
GMGQ47 28/07/2016 Call 7.000 0.265 0.265 0.000   5,148 0.290
GMGQ57 28/07/2016 Put 7.000 0.240 0.240 0.000 300 50 0.220
GMGQ87 28/07/2016 Call 7.250 0.145 0.145 0.000   100 0.165
GMGQ97 28/07/2016 Put 7.250 0.380 0.380 0.000   0 0.355
GMGPN7 28/07/2016 Call 7.500 0.070 0.070 0.000   0 0.080
GMGPO7 28/07/2016 Put 7.500 0.565 0.565 0.000 300 0 0.535
GMGPV7 28/07/2016 Call 7.750 0.030 0.030 0.000   0 0.035
GMGPW7 28/07/2016 Put 7.750 0.780 0.780 0.000   0 0.745
GMGQD7 28/07/2016 Call 8.000 0.010 0.010 0.000   0 0.015
GMGQE7 28/07/2016 Put 8.000 1.015 1.015 0.000   0 0.980
GMGQP7 28/07/2016 Call 8.250 0.005 0.005 0.000   0 0.006
GMGQQ7 28/07/2016 Put 8.250 1.260 1.260 0.000   0 1.220
GMGS97 28/07/2016 Call 8.500 0.002 0.002 0.000   0 0.002
GMGSA7 28/07/2016 Put 8.500 1.505 1.505 0.000   0 1.465
GMGUB7 28/07/2016 Call 8.750 0.001 0.001 0.000   0 0.001
GMGUC7 28/07/2016 Put 8.750 1.750 1.750 0.000   0 1.710
GMGUN7 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGUO7 28/07/2016 Put 9.000 2.000 2.000 0.000   0 1.960
GMGRZ7 25/08/2016 Call 0.010 7.010 7.010 0.000   0 7.055
GMGRR7 25/08/2016 Call 4.750 2.365 2.365 0.000   0 2.410
GMGRS7 25/08/2016 Put 4.750 0.001 0.001 0.000   0 0.001
GMGR27 25/08/2016 Call 5.000 2.120 2.120 0.000   0 2.160
GMGR37 25/08/2016 Put 5.000 0.003 0.003 0.000   0 0.003
GMGR87 25/08/2016 Call 5.250 1.870 1.870 0.000   0 1.910
GMGR97 25/08/2016 Put 5.250 0.007 0.007 0.000   0 0.007
GMGRL7 25/08/2016 Call 5.500 1.620 1.620 0.000   0 1.660
GMGRM7 25/08/2016 Put 5.500 0.015 0.015 0.000   0 0.015
GMGRT7 25/08/2016 Call 5.750 1.370 1.370 0.000   0 1.410
GMGRU7 25/08/2016 Put 5.750 0.025 0.025 0.000   0 0.025
GMGR47 25/08/2016 Call 6.000 1.120 1.120 0.000   0 1.160
GMGR57 25/08/2016 Put 6.000 0.045 0.045 0.000   0 0.045
GMGRF7 25/08/2016 Call 6.250 0.880 0.880 0.000   0 0.920
GMGRG7 25/08/2016 Put 6.250 0.075 0.075 0.000   0 0.075
GMGRP7 25/08/2016 Call 6.500 0.655 0.655 0.000   0 0.700
GMGRQ7 25/08/2016 Put 6.500 0.120 0.120 0.000   200 0.115
GMGRV7 25/08/2016 Call 6.750 0.460 0.460 0.000   0 0.500
GMGRW7 25/08/2016 Put 6.750 0.190 0.190 0.000   0 0.180
GMGR67 25/08/2016 Call 7.000 0.305 0.305 0.000   0 0.340
GMGR77 25/08/2016 Put 7.000 0.285 0.285 0.000   0 0.270
GMGRH7 25/08/2016 Call 7.250 0.190 0.190 0.000   0 0.215
GMGRI7 25/08/2016 Put 7.250 0.425 0.425 0.000   27 0.400
GMGRN7 25/08/2016 Call 7.500 0.110 0.110 0.000   72 0.130
GMGRO7 25/08/2016 Put 7.500 0.600 0.600 0.000   0 0.570
GMGRX7 25/08/2016 Call 7.750 0.060 0.060 0.000   0 0.070
GMGRY7 25/08/2016 Put 7.750 0.805 0.805 0.000   0 0.770
GMGQZ7 25/08/2016 Call 8.000 0.030 0.030 0.000   0 0.040
GMGR17 25/08/2016 Put 8.000 1.030 1.030 0.000   0 0.995
GMGRJ7 25/08/2016 Call 8.250 0.015 0.015 0.000   0 0.020
GMGRK7 25/08/2016 Put 8.250 1.265 1.265 0.000   0 1.230
GMGSB7 25/08/2016 Call 8.500 0.007 0.007 0.000   0 0.010
GMGSC7 25/08/2016 Put 8.500 1.505 1.505 0.000   0 1.470
GMGUD7 25/08/2016 Call 8.750 0.003 0.003 0.000   0 0.005
GMGUE7 25/08/2016 Put 8.750 1.750 1.750 0.000   0 1.710
GMGUP7 25/08/2016 Call 9.000 0.001 0.001 0.000   0 0.002
GMGUQ7 25/08/2016 Put 9.000 2.000 2.000 0.000   0 1.960
GMGT87 29/09/2016 Call 0.010 7.025 7.025 0.000   0 7.065
GMGT97 29/09/2016 Call 4.750 2.365 2.365 0.000   0 2.410
GMGTA7 29/09/2016 Put 4.750 0.005 0.005 0.000   0 0.005
GMGSV7 29/09/2016 Call 5.000 2.120 2.120 0.000   0 2.160
GMGSW7 29/09/2016 Put 5.000 0.010 0.010 0.000   0 0.010
GMGT47 29/09/2016 Call 5.250 1.870 1.870 0.000   0 1.910
GMGT57 29/09/2016 Put 5.250 0.020 0.020 0.000   0 0.020
GMGSF7 29/09/2016 Call 5.500 1.620 1.620 0.000   0 1.660
GMGSG7 29/09/2016 Put 5.500 0.035 0.035 0.000   0 0.030
GMGSP7 29/09/2016 Call 5.750 1.370 1.370 0.000   0 1.410
GMGSQ7 29/09/2016 Put 5.750 0.050 0.050 0.000   0 0.050
GMGST7 29/09/2016 Call 6.000 1.125 1.125 0.000   0 1.165
GMGSU7 29/09/2016 Put 6.000 0.075 0.075 0.000   0 0.075
GMGSZ7 29/09/2016 Call 6.250 0.895 0.895 0.000   0 0.930
GMGT17 29/09/2016 Put 6.250 0.115 0.115 0.000   0 0.105
GMGSD7 29/09/2016 Call 6.500 0.690 0.690 0.000   0 0.720
GMGSE7 29/09/2016 Put 6.500 0.170 0.170 0.000   0 0.160
GMGSN7 29/09/2016 Call 6.750 0.510 0.510 0.000   0 0.540
GMGSO7 29/09/2016 Put 6.750 0.240 0.240 0.000   0 0.230
GMGSR7 29/09/2016 Call 7.000 0.365 0.365 0.000   0 0.390
GMGSS7 29/09/2016 Put 7.000 0.345 0.345 0.000   0 0.325
GMGT27 29/09/2016 Call 7.250 0.250 0.250 0.000   0 0.270
GMGT37 29/09/2016 Put 7.250 0.480 0.480 0.000   0 0.455
GMGSL7 29/09/2016 Call 7.500 0.160 0.160 0.000   0 0.175
GMGSM7 29/09/2016 Put 7.500 0.640 0.640 0.000   0 0.615
GMGSX7 29/09/2016 Call 7.750 0.100 0.100 0.000   0 0.110
GMGSY7 29/09/2016 Put 7.750 0.835 0.835 0.000   0 0.805
GMGT67 29/09/2016 Call 8.000 0.060 0.060 0.000   0 0.065
GMGT77 29/09/2016 Put 8.000 1.045 1.045 0.000   0 1.015
GMGSH7 29/09/2016 Call 8.250 0.035 0.035 0.000   0 0.040
GMGSI7 29/09/2016 Put 8.250 1.275 1.275 0.000   0 1.245
GMGSJ7 29/09/2016 Call 8.500 0.020 0.020 0.000   0 0.020
GMGSK7 29/09/2016 Put 8.500 1.510 1.510 0.000   0 1.475
GMGUF7 29/09/2016 Call 8.750 0.010 0.010 0.000   0 0.010
GMGUG7 29/09/2016 Put 8.750 1.750 1.750 0.000   0 1.715
GMGUR7 29/09/2016 Call 9.000 0.006 0.006 0.000   0 0.006
GMGUS7 29/09/2016 Put 9.000 2.000 2.000 0.000   0 1.960
GMGU67 27/10/2016 Call 0.010 7.040 7.040 0.000   0 7.080
GMGTX7 27/10/2016 Call 5.000 2.120 2.120 0.000   0 2.160
GMGTY7 27/10/2016 Put 5.000 0.020 0.020 0.000   0 0.020
GMGTV7 27/10/2016 Call 5.250 1.870 1.870 0.000   0 1.910
GMGTW7 27/10/2016 Put 5.250 0.030 0.030 0.000   0 0.030
GMGTH7 27/10/2016 Call 5.500 1.620 1.620 0.000   0 1.660
GMGTI7 27/10/2016 Put 5.500 0.050 0.050 0.000   0 0.045
GMGU47 27/10/2016 Call 5.750 1.375 1.375 0.000   0 1.415
GMGU57 27/10/2016 Put 5.750 0.070 0.070 0.000   0 0.070
GMGTR7 27/10/2016 Call 6.000 1.145 1.145 0.000   0 1.175
GMGTS7 27/10/2016 Put 6.000 0.100 0.100 0.000   0 0.095
GMGTN7 27/10/2016 Call 6.250 0.925 0.925 0.000   0 0.955
GMGTO7 27/10/2016 Put 6.250 0.145 0.145 0.000   0 0.135
GMGTF7 27/10/2016 Call 6.500 0.730 0.730 0.000   0 0.760
GMGTG7 27/10/2016 Put 6.500 0.200 0.200 0.000   0 0.190
GMGU27 27/10/2016 Call 6.750 0.555 0.555 0.000   0 0.585
GMGU37 27/10/2016 Put 6.750 0.280 0.280 0.000   0 0.265
GMGTP7 27/10/2016 Call 7.000 0.410 0.410 0.000   0 0.435
GMGTQ7 27/10/2016 Put 7.000 0.385 0.385 0.000   0 0.365
GMGTL7 27/10/2016 Call 7.250 0.290 0.290 0.000   60 0.315
GMGTM7 27/10/2016 Put 7.250 0.515 0.515 0.000   60 0.495
GMGTD7 27/10/2016 Call 7.500 0.200 0.200 0.000   0 0.220
GMGTE7 27/10/2016 Put 7.500 0.675 0.675 0.000   0 0.650
GMGTZ7 27/10/2016 Call 7.750 0.130 0.130 0.000   0 0.145
GMGU17 27/10/2016 Put 7.750 0.860 0.860 0.000   0 0.830
GMGTT7 27/10/2016 Call 8.000 0.085 0.085 0.000   0 0.095
GMGTU7 27/10/2016 Put 8.000 1.065 1.065 0.000   0 1.035
GMGTJ7 27/10/2016 Call 8.250 0.055 0.055 0.000   0 0.060
GMGTK7 27/10/2016 Put 8.250 1.285 1.285 0.000   0 1.250
GMGTB7 27/10/2016 Call 8.500 0.035 0.035 0.000   0 0.035
GMGTC7 27/10/2016 Put 8.500 1.515 1.515 0.000   0 1.480
GMGUH7 27/10/2016 Call 8.750 0.020 0.020 0.000   0 0.020
GMGUI7 27/10/2016 Put 8.750 1.755 1.755 0.000   0 1.720
GMGUT7 27/10/2016 Call 9.000 0.010 0.010 0.000   0 0.015
GMGUU7 27/10/2016 Put 9.000 2.000 2.000 0.000   0 1.960
GMGVQ7 24/11/2016 Call 0.010 7.050 7.050 0.000   0 7.090
GMGV27 24/11/2016 Call 5.250 1.870 1.870 0.000   0 1.910
GMGV37 24/11/2016 Put 5.250 0.040 0.040 0.000   0 0.030
GMGUV7 24/11/2016 Call 5.500 1.625 1.625 0.000   0 1.660
GMGUW7 24/11/2016 Put 5.500 0.060 0.060 0.000   0 0.050
GMGVI7 24/11/2016 Call 5.750 1.390 1.390 0.000   0 1.420
GMGVJ7 24/11/2016 Put 5.750 0.085 0.085 0.000   0 0.080
GMGVA7 24/11/2016 Call 6.000 1.165 1.165 0.000   0 1.195
GMGVB7 24/11/2016 Put 6.000 0.120 0.120 0.000   0 0.115
GMGV47 24/11/2016 Call 6.250 0.955 0.955 0.000   0 0.990
GMGV57 24/11/2016 Put 6.250 0.165 0.165 0.000   0 0.160
GMGUZ7 24/11/2016 Call 6.500 0.765 0.765 0.000   0 0.800
GMGV17 24/11/2016 Put 6.500 0.230 0.230 0.000   0 0.220
GMGVM7 24/11/2016 Call 6.750 0.600 0.600 0.000   0 0.630
GMGVN7 24/11/2016 Put 6.750 0.310 0.310 0.000   0 0.300
GMGVE7 24/11/2016 Call 7.000 0.455 0.455 0.000   0 0.480
GMGVF7 24/11/2016 Put 7.000 0.415 0.415 0.000   0 0.400
GMGV87 24/11/2016 Call 7.250 0.335 0.335 0.000   0 0.355
GMGV97 24/11/2016 Put 7.250 0.545 0.545 0.000   0 0.525
GMGUX7 24/11/2016 Call 7.500 0.240 0.240 0.000   0 0.255
GMGUY7 24/11/2016 Put 7.500 0.705 0.705 0.000   0 0.675
GMGVO7 24/11/2016 Call 7.750 0.165 0.165 0.000   0 0.180
GMGVP7 24/11/2016 Put 7.750 0.880 0.880 0.000   0 0.850
GMGVG7 24/11/2016 Call 8.000 0.115 0.115 0.000   0 0.125
GMGVH7 24/11/2016 Put 8.000 1.080 1.080 0.000   0 1.050
GMGV67 24/11/2016 Call 8.250 0.075 0.075 0.000   0 0.080
GMGV77 24/11/2016 Put 8.250 1.300 1.300 0.000   0 1.265
GMGVK7 24/11/2016 Call 8.500 0.050 0.050 0.000   0 0.055
GMGVL7 24/11/2016 Put 8.500 1.530 1.530 0.000   0 1.490
GMGVC7 24/11/2016 Call 8.750 0.030 0.030 0.000   0 0.035
GMGVD7 24/11/2016 Put 8.750 1.765 1.765 0.000   0 1.725
GMGVR7 24/11/2016 Call 9.000 0.020 0.020 0.000      
GMGVS7 24/11/2016 Put 9.000 2.010 2.010 0.000      

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.