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 6.350 Up 0.090 6.320 6.360 6.400 6.570 6.300 8,732,508 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
GMGJF7 25/02/2016 Call 0.010 6.345 6.345 0.000   0 6.345
GMGNW7 25/02/2016 Call 4.250 2.105 2.105 0.000   0 2.105
GMGNX7 25/02/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGLJ7 25/02/2016 Call 4.500 1.855 1.855 0.000   0 1.855
GMGLK7 25/02/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GMGLL7 25/02/2016 Call 4.750 1.605 1.605 0.000   0 1.605
GMGLM7 25/02/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGJK7 25/02/2016 Call 5.000 1.355 1.355 0.000   0 1.355
GMGJL7 25/02/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGJI7 25/02/2016 Call 5.250 1.105 1.105 0.000   0 1.105
GMGJJ7 25/02/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGJG7 25/02/2016 Call 5.500 0.860 0.860 0.000   0 0.860
GMGJH7 25/02/2016 Put 5.500 0.001 0.001 0.000   813 0.001
GMGJD7 25/02/2016 Call 5.750 0.625 0.625 0.000   0 0.625
GMGJE7 25/02/2016 Put 5.750 0.007 0.007 0.000   0 0.007
GMGJ97 25/02/2016 Call 6.000 0.400 0.400 0.000   0 0.400
GMGJA7 25/02/2016 Put 6.000 0.030 0.030 0.000   371 0.030
GMGJ57 25/02/2016 Call 6.250 0.220 0.220 0.195 100 0 0.220
GMGJ67 25/02/2016 Put 6.250 0.100 0.100 0.000   30 0.100
GMGJ77 25/02/2016 Call 6.500 0.095 0.095 0.180 410 300 0.095
GMGJ87 25/02/2016 Put 6.500 0.230 0.230 0.000   0 0.230
GMGJB7 25/02/2016 Call 6.750 0.035 0.035 0.000   0 0.035
GMGJC7 25/02/2016 Put 6.750 0.425 0.425 0.000   0 0.425
GMGL57 25/02/2016 Call 7.000 0.010 0.010 0.000   0 0.010
GMGL67 25/02/2016 Put 7.000 0.655 0.655 0.000   0 0.655
GMGLH7 25/02/2016 Call 7.250 0.003 0.003 0.000   0 0.003
GMGLI7 25/02/2016 Put 7.250 0.900 0.900 0.000   0 0.900
GMGLF7 25/02/2016 Call 7.500 0.001 0.001 0.000   0 0.001
GMGLG7 25/02/2016 Put 7.500 1.150 1.150 0.000   0 1.150
GMGLP7 25/02/2016 Call 7.750 0.000 0.000 0.000   0 0.000
GMGLQ7 25/02/2016 Put 7.750 1.400 1.400 0.000   0 1.400
GMGLN7 25/02/2016 Call 8.000 0.000 0.000 0.000   0 0.000
GMGLO7 25/02/2016 Put 8.000 1.650 1.650 0.000   0 1.650
GMGBP7 23/03/2016 Call 0.010 6.355 6.355 0.000   0 6.355
GMGNY7 23/03/2016 Call 4.250 2.110 2.110 0.000   0 2.110
GMGNZ7 23/03/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGM57 23/03/2016 Call 4.500 1.860 1.860 0.000   0 1.860
GMGM67 23/03/2016 Put 4.500 0.001 0.001 0.000   0 0.001
GMGLR7 23/03/2016 Call 4.750 1.615 1.615 0.000   0 1.615
GMGLS7 23/03/2016 Put 4.750 0.003 0.003 0.000   0 0.003
GMGLY7 23/03/2016 Call 5.000 1.370 1.370 0.000   0 1.370
GMGLZ7 23/03/2016 Put 5.000 0.009 0.009 0.000   0 0.009
GMGJS7 23/03/2016 Call 5.250 1.135 1.135 0.000   0 1.135
GMGJT7 23/03/2016 Put 5.250 0.020 0.020 0.000   300 0.020
GMGJO7 23/03/2016 Call 5.500 0.905 0.905 0.000   0 0.905
GMGJP7 23/03/2016 Put 5.500 0.045 0.045 0.000   35 0.045
GMGJM7 23/03/2016 Call 5.750 0.690 0.690 0.000   0 0.690
GMGJN7 23/03/2016 Put 5.750 0.080 0.080 0.000   0 0.080
GMGJQ7 23/03/2016 Call 6.000 0.490 0.490 0.000   50 0.490
GMGJR7 23/03/2016 Put 6.000 0.135 0.135 0.000   303 0.135
GMGJU7 23/03/2016 Call 6.250 0.325 0.325 0.000   500 0.325
GMGJV7 23/03/2016 Put 6.250 0.220 0.220 0.000   0 0.220
GMGJW7 23/03/2016 Call 6.500 0.195 0.195 0.000   20 0.195
GMGJX7 23/03/2016 Put 6.500 0.340 0.340 0.000   0 0.340
GMGKA7 23/03/2016 Call 6.750 0.110 0.110 0.000   0 0.110
GMGKB7 23/03/2016 Put 6.750 0.500 0.500 0.000   0 0.500
GMGL77 23/03/2016 Call 7.000 0.055 0.055 0.000   0 0.055
GMGL87 23/03/2016 Put 7.000 0.700 0.700 0.000   0 0.700
GMGM17 23/03/2016 Call 7.250 0.025 0.025 0.000   0 0.025
GMGM27 23/03/2016 Put 7.250 0.925 0.925 0.000   0 0.925
GMGLT7 23/03/2016 Call 7.500 0.010 0.010 0.000   0 0.010
GMGLU7 23/03/2016 Put 7.500 1.165 1.165 0.000   0 1.165
GMGLW7 23/03/2016 Call 7.750 0.005 0.005 0.000   0 0.005
GMGLX7 23/03/2016 Put 7.750 1.410 1.410 0.000   0 1.410
GMGM37 23/03/2016 Call 8.000 0.002 0.002 0.000   0 0.002
GMGM47 23/03/2016 Put 8.000 1.655 1.655 0.000   0 1.655
GMGK97 28/04/2016 Call 0.010 6.370 6.370 0.000   0 6.370
GMGP17 28/04/2016 Call 4.250 2.120 2.120 0.000   0 2.120
GMGP27 28/04/2016 Put 4.250 0.003 0.003 0.000   0 0.003
GMGM77 28/04/2016 Call 4.500 1.880 1.880 0.000   0 1.880
GMGM87 28/04/2016 Put 4.500 0.008 0.008 0.000   0 0.008
GMGM97 28/04/2016 Call 4.750 1.635 1.635 0.000   0 1.635
GMGMA7 28/04/2016 Put 4.750 0.020 0.020 0.000   0 0.020
GMGMD7 28/04/2016 Call 5.000 1.400 1.400 0.000   0 1.400
GMGME7 28/04/2016 Put 5.000 0.035 0.035 0.000   0 0.035
GMGKE7 28/04/2016 Call 5.250 1.175 1.175 0.000   0 1.175
GMGKF7 28/04/2016 Put 5.250 0.060 0.060 0.000   0 0.060
GMGK77 28/04/2016 Call 5.500 0.960 0.960 0.000   0 0.960
GMGK87 28/04/2016 Put 5.500 0.095 0.095 0.000   46 0.095
GMGK37 28/04/2016 Call 5.750 0.755 0.755 0.000   0 0.755
GMGK47 28/04/2016 Put 5.750 0.140 0.140 0.000   0 0.140
GMGK17 28/04/2016 Call 6.000 0.570 0.570 0.000   0 0.570
GMGK27 28/04/2016 Put 6.000 0.205 0.205 0.000   125 0.205
GMGJY7 28/04/2016 Call 6.250 0.410 0.410 0.000   0 0.410
GMGJZ7 28/04/2016 Put 6.250 0.295 0.295 0.000   0 0.295
GMGK57 28/04/2016 Call 6.500 0.280 0.280 0.000   0 0.280
GMGK67 28/04/2016 Put 6.500 0.410 0.410 0.000   0 0.410
GMGKC7 28/04/2016 Call 6.750 0.180 0.180 0.000   0 0.180
GMGKD7 28/04/2016 Put 6.750 0.565 0.565 0.000   0 0.565
GMGL97 28/04/2016 Call 7.000 0.110 0.110 0.000   0 0.110
GMGLA7 28/04/2016 Put 7.000 0.740 0.740 0.000   0 0.740
GMGMJ7 28/04/2016 Call 7.250 0.065 0.065 0.000   0 0.065
GMGMK7 28/04/2016 Put 7.250 0.950 0.950 0.000   0 0.950
GMGMH7 28/04/2016 Call 7.500 0.040 0.040 0.000   0 0.040
GMGMI7 28/04/2016 Put 7.500 1.175 1.175 0.000   0 1.175
GMGMF7 28/04/2016 Call 7.750 0.020 0.020 0.000   0 0.020
GMGMG7 28/04/2016 Put 7.750 1.410 1.410 0.000   0 1.410
GMGMB7 28/04/2016 Call 8.000 0.010 0.010 0.000   0 0.010
GMGMC7 28/04/2016 Put 8.000 1.655 1.655 0.000   0 1.655
GMGKQ7 26/05/2016 Call 0.010 6.380 6.380 0.000   0 6.380
GMGP37 26/05/2016 Call 4.250 2.135 2.135 0.000   0 2.135
GMGP47 26/05/2016 Put 4.250 0.010 0.010 0.000   0 0.010
GMGMP7 26/05/2016 Call 4.500 1.895 1.895 0.000   0 1.895
GMGMQ7 26/05/2016 Put 4.500 0.020 0.020 0.000   0 0.020
GMGMX7 26/05/2016 Call 4.750 1.660 1.660 0.000   0 1.660
GMGMY7 26/05/2016 Put 4.750 0.035 0.035 0.000   0 0.035
GMGMV7 26/05/2016 Call 5.000 1.430 1.430 0.000   0 1.430
GMGMW7 26/05/2016 Put 5.000 0.060 0.060 0.000   0 0.060
GMGMN7 26/05/2016 Call 5.250 1.205 1.205 0.000   0 1.205
GMGMO7 26/05/2016 Put 5.250 0.085 0.085 0.000   0 0.085
GMGKR7 26/05/2016 Call 5.500 0.995 0.995 0.000   0 0.995
GMGKS7 26/05/2016 Put 5.500 0.125 0.125 0.000   12 0.125
GMGKK7 26/05/2016 Call 5.750 0.795 0.795 0.000   0 0.795
GMGKL7 26/05/2016 Put 5.750 0.180 0.180 0.000   0 0.180
GMGKO7 26/05/2016 Call 6.000 0.620 0.620 0.000   0 0.620
GMGKP7 26/05/2016 Put 6.000 0.250 0.250 0.000   0 0.250
GMGKI7 26/05/2016 Call 6.250 0.460 0.460 0.000   0 0.460
GMGKJ7 26/05/2016 Put 6.250 0.340 0.340 0.000   0 0.340
GMGKG7 26/05/2016 Call 6.500 0.330 0.330 0.000   0 0.330
GMGKH7 26/05/2016 Put 6.500 0.460 0.460 0.000   0 0.460
GMGKM7 26/05/2016 Call 6.750 0.225 0.225 0.000   0 0.225
GMGKN7 26/05/2016 Put 6.750 0.600 0.600 0.000   0 0.600
GMGLB7 26/05/2016 Call 7.000 0.150 0.150 0.000   0 0.150
GMGLC7 26/05/2016 Put 7.000 0.775 0.775 0.000   0 0.775
GMGML7 26/05/2016 Call 7.250 0.100 0.100 0.000   0 0.100
GMGMM7 26/05/2016 Put 7.250 0.970 0.970 0.000   0 0.970
GMGMR7 26/05/2016 Call 7.500 0.060 0.060 0.000   0 0.060
GMGMS7 26/05/2016 Put 7.500 1.185 1.185 0.000   0 1.185
GMGMZ7 26/05/2016 Call 7.750 0.040 0.040 0.000   0 0.040
GMGN17 26/05/2016 Put 7.750 1.415 1.415 0.000   0 1.415
GMGMT7 26/05/2016 Call 8.000 0.025 0.025 0.000   0 0.025
GMGMU7 26/05/2016 Put 8.000 1.655 1.655 0.000   0 1.655
GMGKT7 23/06/2016 Call 0.010 6.395 6.395 0.000   38,244 6.395
GMGP57 23/06/2016 Call 4.250 2.145 2.145 0.000   0 2.145
GMGP67 23/06/2016 Put 4.250 0.020 0.020 0.000   0 0.020
GMGNM7 23/06/2016 Call 4.500 1.910 1.910 0.000   0 1.910
GMGNN7 23/06/2016 Put 4.500 0.035 0.035 0.000   0 0.035
GMGN27 23/06/2016 Call 4.750 1.680 1.680 0.000   0 1.680
GMGN37 23/06/2016 Put 4.750 0.050 0.050 0.000   0 0.050
GMGN87 23/06/2016 Call 5.000 1.455 1.455 0.000   0 1.455
GMGN97 23/06/2016 Put 5.000 0.075 0.075 0.000   0 0.075
GMGNQ7 23/06/2016 Call 5.250 1.235 1.235 0.000   0 1.235
GMGNR7 23/06/2016 Put 5.250 0.105 0.105 0.000   0 0.105
GMGNK7 23/06/2016 Call 5.500 1.030 1.030 0.000   0 1.030
GMGNL7 23/06/2016 Put 5.500 0.145 0.145 0.000   0 0.145
GMGKY7 23/06/2016 Call 5.750 0.835 0.835 0.000   0 0.835
GMGKZ7 23/06/2016 Put 5.750 0.200 0.200 0.000   0 0.200
GMGL37 23/06/2016 Call 6.000 0.655 0.655 0.000   500 0.655
GMGL47 23/06/2016 Put 6.000 0.270 0.270 0.000   500 0.270
GMGKW7 23/06/2016 Call 6.250 0.500 0.500 0.000   0 0.500
GMGKX7 23/06/2016 Put 6.250 0.365 0.365 0.000   0 0.365
GMGKU7 23/06/2016 Call 6.500 0.370 0.370 0.000   0 0.370
GMGKV7 23/06/2016 Put 6.500 0.480 0.480 0.000   0 0.480
GMGL17 23/06/2016 Call 6.750 0.265 0.265 0.000   0 0.265
GMGL27 23/06/2016 Put 6.750 0.625 0.625 0.000   0 0.625
GMGLD7 23/06/2016 Call 7.000 0.185 0.185 0.000   0 0.185
GMGLE7 23/06/2016 Put 7.000 0.790 0.790 0.000   0 0.790
GMGNS7 23/06/2016 Call 7.250 0.130 0.130 0.000   0 0.130
GMGNT7 23/06/2016 Put 7.250 0.985 0.985 0.000   0 0.985
GMGN47 23/06/2016 Call 7.500 0.085 0.085 0.000   0 0.085
GMGN57 23/06/2016 Put 7.500 1.195 1.195 0.000   0 1.195
GMGN67 23/06/2016 Call 7.750 0.060 0.060 0.000   0 0.060
GMGN77 23/06/2016 Put 7.750 1.425 1.425 0.000   0 1.425
GMGNO7 23/06/2016 Call 8.000 0.035 0.035 0.000   0 0.035
GMGNP7 23/06/2016 Put 8.000 1.660 1.660 0.000   0 1.660
GMGQC7 28/07/2016 Call 0.010 6.285 6.285 0.000   0 6.285
GMGPX7 28/07/2016 Call 4.250 2.150 2.150 0.000   0 2.150
GMGPY7 28/07/2016 Put 4.250 0.040 0.040 0.000   0 0.040
GMGQA7 28/07/2016 Call 4.500 1.915 1.915 0.000   0 1.915
GMGQB7 28/07/2016 Put 4.500 0.060 0.060 0.000   0 0.060
GMGP97 28/07/2016 Call 4.750 1.680 1.680 0.000   0 1.680
GMGPK7 28/07/2016 Put 4.750 0.080 0.080 0.000   0 0.080
GMGPT7 28/07/2016 Call 5.000 1.460 1.460 0.000   0 1.460
GMGPU7 28/07/2016 Put 5.000 0.110 0.110 0.000   0 0.110
GMGPZ7 28/07/2016 Call 5.250 1.240 1.240 0.000   0 1.240
GMGQ17 28/07/2016 Put 5.250 0.145 0.145 0.000   0 0.145
GMGP77 28/07/2016 Call 5.500 1.035 1.035 0.000   0 1.035
GMGP87 28/07/2016 Put 5.500 0.195 0.195 0.000   0 0.195
GMGPR7 28/07/2016 Call 5.750 0.845 0.845 0.000   0 0.845
GMGPS7 28/07/2016 Put 5.750 0.260 0.260 0.000   0 0.260
GMGQ27 28/07/2016 Call 6.000 0.670 0.670 0.000   0 0.670
GMGQ37 28/07/2016 Put 6.000 0.345 0.345 0.000   0 0.345
GMGQ67 28/07/2016 Call 6.250 0.515 0.515 0.000   0 0.515
GMGQ77 28/07/2016 Put 6.250 0.450 0.450 0.000   0 0.450
GMGPL7 28/07/2016 Call 6.500 0.390 0.390 0.000   0 0.390
GMGPM7 28/07/2016 Put 6.500 0.580 0.580 0.000   0 0.580
GMGPP7 28/07/2016 Call 6.750 0.285 0.285 0.000   0 0.285
GMGPQ7 28/07/2016 Put 6.750 0.730 0.730 0.000   0 0.730
GMGQ47 28/07/2016 Call 7.000 0.205 0.205 0.000   0 0.205
GMGQ57 28/07/2016 Put 7.000 0.900 0.900 0.000   0 0.900
GMGQ87 28/07/2016 Call 7.250 0.145 0.145 0.000   0 0.145
GMGQ97 28/07/2016 Put 7.250 1.090 1.090 0.000   0 1.090
GMGPN7 28/07/2016 Call 7.500 0.100 0.100 0.000   0 0.100
GMGPO7 28/07/2016 Put 7.500 1.300 1.300 0.000   0 1.300
GMGPV7 28/07/2016 Call 7.750 0.070 0.070 0.000   0 0.070
GMGPW7 28/07/2016 Put 7.750 1.520 1.520 0.000   0 1.520
GMGQD7 28/07/2016 Call 8.000 0.045 0.045 0.000   0 0.045
GMGQE7 28/07/2016 Put 8.000 1.750 1.750 0.000   0 1.750

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.