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 Up 0.040 6.820 6.860 6.820 6.860 6.740 5,212,431 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGWO7 22/12/2016 Call 0.010 6.835 6.835 0.000   0 6.835
GMGD68 22/12/2016 Call 4.750 2.095 2.095 0.000   0 2.095
GMGD78 22/12/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGBS8 22/12/2016 Call 5.000 1.845 1.845 0.000   0 1.845
GMGBT8 22/12/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGWP7 22/12/2016 Call 5.250 1.595 1.595 0.000   0 1.595
GMGWQ7 22/12/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGVX7 22/12/2016 Call 5.500 1.345 1.345 0.000   0 1.345
GMGVY7 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.000
GMGWI7 22/12/2016 Call 5.750 1.095 1.095 0.000   0 1.095
GMGWJ7 22/12/2016 Put 5.750 0.000 0.000 0.000   0 0.000
GMGW87 22/12/2016 Call 6.000 0.845 0.845 0.000   0 0.845
GMGW97 22/12/2016 Put 6.000 0.000 0.000 0.000   0 0.000
GMGVT7 22/12/2016 Call 6.250 0.595 0.595 0.000   0 0.595
GMGVU7 22/12/2016 Put 6.250 0.001 0.001 0.000   150 0.001
GMGWC7 22/12/2016 Call 6.500 0.360 0.360 0.000   0 0.360
GMGWD7 22/12/2016 Put 6.500 0.010 0.010 0.000   1,042 0.010
GMGWK7 22/12/2016 Call 6.750 0.170 0.170 0.000   0 0.170
GMGWL7 22/12/2016 Put 6.750 0.065 0.065 0.000   0 0.065
GMGW27 22/12/2016 Call 7.000 0.055 0.055 0.000   471 0.055
GMGW37 22/12/2016 Put 7.000 0.205 0.205 0.000   0 0.205
GMGWE7 22/12/2016 Call 7.250 0.010 0.010 0.000   0 0.010
GMGWF7 22/12/2016 Put 7.250 0.415 0.415 0.000   0 0.415
GMGWA7 22/12/2016 Call 7.500 0.001 0.001 0.000   0 0.001
GMGWB7 22/12/2016 Put 7.500 0.660 0.660 0.000   16 0.660
GMGWM7 22/12/2016 Call 7.750 0.000 0.000 0.000   0 0.000
GMGWN7 22/12/2016 Put 7.750 0.910 0.910 0.000   0 0.910
GMGW47 22/12/2016 Call 8.000 0.000 0.000 0.000   92 0.000
GMGW57 22/12/2016 Put 8.000 1.160 1.160 0.000   0 1.160
GMGVV7 22/12/2016 Call 8.250 0.000 0.000 0.000   0 0.000
GMGVW7 22/12/2016 Put 8.250 1.410 1.410 0.000   0 1.410
GMGWG7 22/12/2016 Call 8.500 0.000 0.000 0.000   0 0.000
GMGWH7 22/12/2016 Put 8.500 1.660 1.660 0.000   0 1.660
GMGW67 22/12/2016 Call 8.750 0.000 0.000 0.000   0 0.000
GMGW77 22/12/2016 Put 8.750 1.910 1.910 0.000   0 1.910
GMGVZ7 22/12/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGW17 22/12/2016 Put 9.000 2.160 2.160 0.000   0 2.160
GMGX27 22/12/2016 Call 9.250 0.000 0.000 0.000   0 0.000
GMGX37 22/12/2016 Put 9.250 2.415 2.415 0.000   0 2.415
GMGYC7 22/12/2016 Call 9.500 0.000 0.000 0.000   0 0.000
GMGYD7 22/12/2016 Put 9.500 2.660 2.660 0.000   0 2.660
GMGY17 24/01/2017 Call 0.010 6.715 6.715 0.000   0 6.715
GMGD88 24/01/2017 Call 4.750 2.095 2.095 0.000   0 2.095
GMGD98 24/01/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGBU8 24/01/2017 Call 5.000 1.845 1.845 0.000   0 1.845
GMGBV8 24/01/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGZH7 24/01/2017 Call 5.250 1.595 1.595 0.000   0 1.595
GMGZI7 24/01/2017 Put 5.250 0.000 0.000 0.000   0 0.000
GMGY27 24/01/2017 Call 5.500 1.345 1.345 0.000   0 1.345
GMGY37 24/01/2017 Put 5.500 0.000 0.000 0.000   0 0.000
GMGXV7 24/01/2017 Call 5.750 1.095 1.095 0.000   0 1.095
GMGXW7 24/01/2017 Put 5.750 0.003 0.003 0.000   32 0.003
GMGX47 24/01/2017 Call 6.000 0.850 0.850 0.000   0 0.850
GMGX57 24/01/2017 Put 6.000 0.010 0.010 0.000   0 0.010
GMGXH7 24/01/2017 Call 6.250 0.605 0.605 0.000   0 0.605
GMGXI7 24/01/2017 Put 6.250 0.035 0.035 0.000   30 0.035
GMGXJ7 24/01/2017 Call 6.500 0.380 0.380 0.000   0 0.380
GMGXK7 24/01/2017 Put 6.500 0.090 0.090 0.000   82 0.090
GMGDQ8 24/01/2017 Call 6.510 0.315 0.315 0.000   0 0.315
GMGDR8 24/01/2017 Put 6.510 0.095 0.095 0.000   0 0.095
GMGXY7 24/01/2017 Call 6.750 0.200 0.200 0.000   0 0.200
GMGXZ7 24/01/2017 Put 6.750 0.195 0.195 0.000   2 0.195
GMGDT8 24/01/2017 Call 6.760 0.170 0.170 0.000   0 0.170
GMGDS8 24/01/2017 Put 6.760 0.195 0.195 0.000   0 0.195
GMGX67 24/01/2017 Call 7.000 0.085 0.085 0.000   0 0.085
GMGX77 24/01/2017 Put 7.000 0.350 0.350 0.000   0 0.350
GMGDU8 24/01/2017 Call 7.010 0.075 0.075 0.000   0 0.075
GMGDV8 24/01/2017 Put 7.010 0.350 0.350 0.000   0 0.350
GMGXC7 24/01/2017 Call 7.250 0.030 0.030 0.000   0 0.030
GMGXD7 24/01/2017 Put 7.250 0.550 0.550 0.000   0 0.550
GMGXP7 24/01/2017 Call 7.500 0.010 0.010 0.000   60 0.010
GMGXQ7 24/01/2017 Put 7.500 0.785 0.785 0.000   60 0.785
GMGXT7 24/01/2017 Call 7.750 0.002 0.002 0.000   0 0.002
GMGXU7 24/01/2017 Put 7.750 1.035 1.035 0.000   0 1.035
GMGXA7 24/01/2017 Call 8.000 0.001 0.001 0.000   0 0.001
GMGXB7 24/01/2017 Put 8.000 1.285 1.285 0.000   0 1.285
GMGXF7 24/01/2017 Call 8.250 0.000 0.000 0.000   0 0.000
GMGXG7 24/01/2017 Put 8.250 1.535 1.535 0.000   0 1.535
GMGXN7 24/01/2017 Call 8.500 0.000 0.000 0.000   0 0.000
GMGXO7 24/01/2017 Put 8.500 1.780 1.780 0.000   0 1.780
GMGXR7 24/01/2017 Call 8.750 0.000 0.000 0.000   0 0.000
GMGXS7 24/01/2017 Put 8.750 2.030 2.030 0.000   0 2.030
GMGX87 24/01/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGX97 24/01/2017 Put 9.000 2.280 2.280 0.000   0 2.280
GMGXL7 24/01/2017 Call 9.250 0.000 0.000 0.000   0 0.000
GMGXM7 24/01/2017 Put 9.250 2.530 2.530 0.000   0 2.530
GMGYE7 24/01/2017 Call 9.500 0.000 0.000 0.000   0 0.000
GMGYF7 24/01/2017 Put 9.500 2.780 2.780 0.000   0 2.780
GMGZC7 23/02/2017 Call 0.010 6.725 6.725 0.000   0 6.725
GMGDK8 23/02/2017 Call 4.750 2.095 2.095 0.000   0 2.095
GMGDL8 23/02/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGBW8 23/02/2017 Call 5.000 1.845 1.845 0.000   0 1.845
GMGBX8 23/02/2017 Put 5.000 0.001 0.001 0.000   0 0.001
GMGZJ7 23/02/2017 Call 5.250 1.595 1.595 0.000   0 1.595
GMGZK7 23/02/2017 Put 5.250 0.003 0.003 0.000   0 0.003
GMGZF7 23/02/2017 Call 5.500 1.345 1.345 0.000   0 1.345
GMGZG7 23/02/2017 Put 5.500 0.009 0.009 0.000   0 0.009
GMGZD7 23/02/2017 Call 5.750 1.100 1.100 0.000   0 1.100
GMGZE7 23/02/2017 Put 5.750 0.020 0.020 0.000   24 0.020
GMGYM7 23/02/2017 Call 6.000 0.855 0.855 0.000   0 0.855
GMGYN7 23/02/2017 Put 6.000 0.045 0.045 0.000   0 0.045
GMGYO7 23/02/2017 Call 6.250 0.625 0.625 0.000   0 0.625
GMGYP7 23/02/2017 Put 6.250 0.085 0.085 0.000   0 0.085
GMGZ27 23/02/2017 Call 6.500 0.420 0.420 0.000   225 0.420
GMGZ37 23/02/2017 Put 6.500 0.155 0.155 0.000   0 0.155
GMGZ87 23/02/2017 Call 6.750 0.255 0.255 0.000   300 0.255
GMGZ97 23/02/2017 Put 6.750 0.255 0.255 0.000   0 0.255
GMGYI7 23/02/2017 Call 7.000 0.145 0.145 0.000   0 0.145
GMGYJ7 23/02/2017 Put 7.000 0.400 0.400 0.000   0 0.400
GMGYU7 23/02/2017 Call 7.250 0.075 0.075 0.000   0 0.075
GMGYV7 23/02/2017 Put 7.250 0.585 0.585 0.000   0 0.585
GMGYZ7 23/02/2017 Call 7.500 0.035 0.035 0.000   0 0.035
GMGZ17 23/02/2017 Put 7.500 0.800 0.800 0.000   0 0.800
GMGZ67 23/02/2017 Call 7.750 0.015 0.015 0.000   0 0.015
GMGZ77 23/02/2017 Put 7.750 1.035 1.035 0.000   0 1.035
GMGYG7 23/02/2017 Call 8.000 0.006 0.006 0.000   0 0.006
GMGYH7 23/02/2017 Put 8.000 1.285 1.285 0.000   0 1.285
GMGYS7 23/02/2017 Call 8.250 0.002 0.002 0.000   0 0.002
GMGYT7 23/02/2017 Put 8.250 1.530 1.530 0.000   0 1.530
GMGZA7 23/02/2017 Call 8.500 0.001 0.001 0.000   0 0.001
GMGZB7 23/02/2017 Put 8.500 1.780 1.780 0.000   0 1.780
GMGYK7 23/02/2017 Call 8.750 0.000 0.000 0.000   0 0.000
GMGYL7 23/02/2017 Put 8.750 2.030 2.030 0.000   0 2.030
GMGYQ7 23/02/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGYR7 23/02/2017 Put 9.000 2.280 2.280 0.000   0 2.280
GMGYW7 23/02/2017 Call 9.250 0.000 0.000 0.000   0 0.000
GMGYX7 23/02/2017 Put 9.250 2.530 2.530 0.000   0 2.530
GMGZ47 23/02/2017 Call 9.500 0.000 0.000 0.000   0 0.000
GMGZ57 23/02/2017 Put 9.500 2.780 2.780 0.000   0 2.780
GMGBM8 30/03/2017 Call 0.010 6.735 6.735 0.000   0 6.735
GMGDM8 30/03/2017 Call 4.750 2.095 2.095 0.000   0 2.095
GMGDN8 30/03/2017 Put 4.750 0.002 0.002 0.000   0 0.002
GMGBY8 30/03/2017 Call 5.000 1.845 1.845 0.000   0 1.845
GMGBZ8 30/03/2017 Put 5.000 0.005 0.005 0.000   0 0.005
GMGBO8 30/03/2017 Call 5.250 1.595 1.595 0.000   0 1.595
GMGBP8 30/03/2017 Put 5.250 0.010 0.010 0.000   0 0.010
GMGB58 30/03/2017 Call 5.500 1.345 1.345 0.000   0 1.345
GMGB68 30/03/2017 Put 5.500 0.025 0.025 0.000   0 0.025
GMGZP7 30/03/2017 Call 5.750 1.105 1.105 0.000   0 1.105
GMGZQ7 30/03/2017 Put 5.750 0.050 0.050 0.000   0 0.050
GMGZR7 30/03/2017 Call 6.000 0.865 0.865 0.000   0 0.865
GMGZS7 30/03/2017 Put 6.000 0.080 0.080 0.000   494 0.080
GMGZV7 30/03/2017 Call 6.250 0.650 0.650 0.000   0 0.650
GMGZW7 30/03/2017 Put 6.250 0.130 0.130 0.000   0 0.130
GMGB98 30/03/2017 Call 6.500 0.465 0.465 0.000   0 0.465
GMGBF8 30/03/2017 Put 6.500 0.205 0.205 0.000   0 0.205
GMGZN7 30/03/2017 Call 6.750 0.315 0.315 0.000   0 0.315
GMGZO7 30/03/2017 Put 6.750 0.310 0.310 0.000   268 0.310
GMGZT7 30/03/2017 Call 7.000 0.200 0.200 0.000   0 0.200
GMGZU7 30/03/2017 Put 7.000 0.445 0.445 0.000   0 0.445
GMGB18 30/03/2017 Call 7.250 0.120 0.120 0.000   0 0.120
GMGB28 30/03/2017 Put 7.250 0.620 0.620 0.000   0 0.620
GMGBG8 30/03/2017 Call 7.500 0.070 0.070 0.000   0 0.070
GMGBH8 30/03/2017 Put 7.500 0.820 0.820 0.000   0 0.820
GMGBK8 30/03/2017 Call 7.750 0.040 0.040 0.000   0 0.040
GMGBL8 30/03/2017 Put 7.750 1.045 1.045 0.000   0 1.045
GMGZX7 30/03/2017 Call 8.000 0.020 0.020 0.000   0 0.020
GMGZY7 30/03/2017 Put 8.000 1.285 1.285 0.000   0 1.285
GMGB78 30/03/2017 Call 8.250 0.010 0.010 0.000   0 0.010
GMGB88 30/03/2017 Put 8.250 1.535 1.535 0.000   0 1.535
GMGZL7 30/03/2017 Call 8.500 0.005 0.005 0.000   0 0.005
GMGZM7 30/03/2017 Put 8.500 1.780 1.780 0.000   0 1.780
GMGBI8 30/03/2017 Call 8.750 0.002 0.002 0.000   0 0.002
GMGBJ8 30/03/2017 Put 8.750 2.030 2.030 0.000   0 2.030
GMGB38 30/03/2017 Call 9.000 0.001 0.001 0.000   0 0.001
GMGB48 30/03/2017 Put 9.000 2.280 2.280 0.000   0 2.280
GMGD18 27/04/2017 Call 0.010 6.745 6.745 0.000   0 6.745
GMGDO8 27/04/2017 Call 4.750 2.095 2.095 0.000   0 2.095
GMGDP8 27/04/2017 Put 4.750 0.003 0.003 0.000   0 0.003
GMGC18 27/04/2017 Call 5.000 1.845 1.845 0.000   0 1.845
GMGC28 27/04/2017 Put 5.000 0.007 0.007 0.000   0 0.007
GMGC38 27/04/2017 Call 5.250 1.595 1.595 0.000   0 1.595
GMGC48 27/04/2017 Put 5.250 0.015 0.015 0.000   0 0.015
GMGC58 27/04/2017 Call 5.500 1.345 1.345 0.000   0 1.345
GMGC68 27/04/2017 Put 5.500 0.030 0.030 0.000   0 0.030
GMGC78 27/04/2017 Call 5.750 1.105 1.105 0.000   0 1.105
GMGC88 27/04/2017 Put 5.750 0.060 0.060 0.000   0 0.060
GMGC98 27/04/2017 Call 6.000 0.870 0.870 0.000   0 0.870
GMGCF8 27/04/2017 Put 6.000 0.100 0.100 0.000   0 0.100
GMGCG8 27/04/2017 Call 6.250 0.665 0.665 0.000   0 0.665
GMGCH8 27/04/2017 Put 6.250 0.155 0.155 0.000   0 0.155
GMGCI8 27/04/2017 Call 6.500 0.490 0.490 0.000   0 0.490
GMGCJ8 27/04/2017 Put 6.500 0.235 0.235 0.000   0 0.235
GMGCK8 27/04/2017 Call 6.750 0.350 0.350 0.000   0 0.350
GMGCL8 27/04/2017 Put 6.750 0.345 0.345 0.000   0 0.345
GMGCM8 27/04/2017 Call 7.000 0.240 0.240 0.000   0 0.240
GMGCN8 27/04/2017 Put 7.000 0.485 0.485 0.000   0 0.485
GMGCO8 27/04/2017 Call 7.250 0.155 0.155 0.000   0 0.155
GMGCP8 27/04/2017 Put 7.250 0.650 0.650 0.000   0 0.650
GMGCQ8 27/04/2017 Call 7.500 0.095 0.095 0.000   0 0.095
GMGCR8 27/04/2017 Put 7.500 0.845 0.845 0.000   0 0.845
GMGCS8 27/04/2017 Call 7.750 0.060 0.060 0.000   0 0.060
GMGCT8 27/04/2017 Put 7.750 1.060 1.060 0.000   0 1.060
GMGCU8 27/04/2017 Call 8.000 0.035 0.035 0.000   0 0.035
GMGCV8 27/04/2017 Put 8.000 1.295 1.295 0.000   0 1.295
GMGCW8 27/04/2017 Call 8.250 0.020 0.020 0.000   0 0.020
GMGCX8 27/04/2017 Put 8.250 1.535 1.535 0.000   0 1.535
GMGCY8 27/04/2017 Call 8.500 0.010 0.010 0.000   0 0.010
GMGCZ8 27/04/2017 Put 8.500 1.780 1.780 0.000   0 1.780
GMGD28 27/04/2017 Call 8.750 0.006 0.006 0.000   0 0.006
GMGD38 27/04/2017 Put 8.750 2.030 2.030 0.000   0 2.030
GMGEW8 25/05/2017 Call 0.010 6.760 6.760 0.000   0 6.760
GMGDW8 25/05/2017 Call 4.750 2.095 2.095 0.000   0 2.095
GMGDX8 25/05/2017 Put 4.750 0.005 0.005 0.000   0 0.005
GMGDY8 25/05/2017 Call 5.000 1.845 1.845 0.000   0 1.845
GMGDZ8 25/05/2017 Put 5.000 0.015 0.015 0.000   0 0.015
GMGE18 25/05/2017 Call 5.250 1.595 1.595 0.000   0 1.595
GMGE28 25/05/2017 Put 5.250 0.025 0.025 0.000   0 0.025
GMGE38 25/05/2017 Call 5.500 1.350 1.350 0.000   0 1.350
GMGE48 25/05/2017 Put 5.500 0.045 0.045 0.000   0 0.045
GMGE58 25/05/2017 Call 5.750 1.115 1.115 0.000   0 1.115
GMGE68 25/05/2017 Put 5.750 0.080 0.080 0.000   0 0.080
GMGE78 25/05/2017 Call 6.000 0.895 0.895 0.000   100 0.895
GMGE88 25/05/2017 Put 6.000 0.125 0.125 0.000   0 0.125
GMGE98 25/05/2017 Call 6.250 0.705 0.705 0.000   0 0.705
GMGEF8 25/05/2017 Put 6.250 0.190 0.190 0.000   0 0.190
GMGEG8 25/05/2017 Call 6.500 0.535 0.535 0.000   0 0.535
GMGEH8 25/05/2017 Put 6.500 0.270 0.270 0.000   0 0.270
GMGEI8 25/05/2017 Call 6.750 0.395 0.395 0.000   0 0.395
GMGEJ8 25/05/2017 Put 6.750 0.380 0.380 0.000   0 0.380
GMGEK8 25/05/2017 Call 7.000 0.280 0.280 0.000   0 0.280
GMGEL8 25/05/2017 Put 7.000 0.515 0.515 0.000   100 0.515
GMGEM8 25/05/2017 Call 7.250 0.195 0.195 0.000   0 0.195
GMGEN8 25/05/2017 Put 7.250 0.675 0.675 0.000   0 0.675
GMGEO8 25/05/2017 Call 7.500 0.130 0.130 0.000   0 0.130
GMGEP8 25/05/2017 Put 7.500 0.865 0.865 0.000   0 0.865
GMGEQ8 25/05/2017 Call 7.750 0.085 0.085 0.000   0 0.085
GMGER8 25/05/2017 Put 7.750 1.070 1.070 0.000   0 1.070
GMGES8 25/05/2017 Call 8.000 0.055 0.055 0.000   0 0.055
GMGET8 25/05/2017 Put 8.000 1.295 1.295 0.000   0 1.295
GMGEU8 25/05/2017 Call 8.250 0.035 0.035 0.000   0 0.035
GMGEV8 25/05/2017 Put 8.250 1.535 1.535 0.000   0 1.535
GMGEX8 25/05/2017 Call 8.500 0.020 0.020 0.000   0 0.020
GMGEY8 25/05/2017 Put 8.500 1.780 1.780 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.