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 * 7.720 Down -0.040 7.700 7.730 7.710 7.760 7.680 2,303,257 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
GMGT87 29/09/2016 Call 0.010 7.720 7.720 0.000   0 7.760
GMGT97 29/09/2016 Call 4.750 2.980 2.980 0.000   0 3.025
GMGTA7 29/09/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGSV7 29/09/2016 Call 5.000 2.730 2.730 0.000   0 2.775
GMGSW7 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGT47 29/09/2016 Call 5.250 2.480 2.480 0.000   0 2.525
GMGT57 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGSF7 29/09/2016 Call 5.500 2.230 2.230 0.000   0 2.275
GMGSG7 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
GMGSP7 29/09/2016 Call 5.750 1.980 1.980 0.000   0 2.030
GMGSQ7 29/09/2016 Put 5.750 0.000 0.000 0.000   0 0.000
GMGST7 29/09/2016 Call 6.000 1.730 1.730 0.000   0 1.780
GMGSU7 29/09/2016 Put 6.000 0.000 0.000 0.000   0 0.000
GMGSZ7 29/09/2016 Call 6.250 1.480 1.480 0.000   0 1.530
GMGT17 29/09/2016 Put 6.250 0.000 0.000 0.000   0 0.000
GMGSD7 29/09/2016 Call 6.500 1.235 1.235 0.000   0 1.285
GMGSE7 29/09/2016 Put 6.500 0.001 0.001 0.000   0 0.000
GMGSN7 29/09/2016 Call 6.750 0.000 0.000 0.000   0 1.040
GMGSO7 29/09/2016 Put 6.750 0.000 0.000 0.000   385 0.002
GMGSR7 29/09/2016 Call 7.000 0.000 0.000 0.000   15 0.800
GMGSS7 29/09/2016 Put 7.000 0.000 0.000 0.000   200 0.009
GMGT27 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.570
GMGT37 29/09/2016 Put 7.250 0.000 0.000 0.000   0 0.030
GMGSL7 29/09/2016 Call 7.500 0.000 0.000 0.000   0 0.370
GMGSM7 29/09/2016 Put 7.500 0.000 0.000 0.000   0 0.080
GMGSX7 29/09/2016 Call 7.750 0.000 0.000 0.000   0 0.205
GMGSY7 29/09/2016 Put 7.750 0.000 0.000 0.000   0 0.170
GMGT67 29/09/2016 Call 8.000 0.000 0.000 0.000   0 0.100
GMGT77 29/09/2016 Put 8.000 0.000 0.000 0.000   0 0.315
GMGSH7 29/09/2016 Call 8.250 0.000 0.000 0.000   0 0.040
GMGSI7 29/09/2016 Put 8.250 0.000 0.000 0.000   0 0.510
GMGSJ7 29/09/2016 Call 8.500 0.000 0.000 0.000   0 0.015
GMGSK7 29/09/2016 Put 8.500 0.000 0.000 0.000   0 0.740
GMGUF7 29/09/2016 Call 8.750 0.002 0.002 0.000   0 0.004
GMGUG7 29/09/2016 Put 8.750 1.030 1.030 0.000   0 0.990
GMGUR7 29/09/2016 Call 9.000 0.000 0.000 0.000   0 0.001
GMGUS7 29/09/2016 Put 9.000 1.280 1.280 0.000   0 1.240
GMGWV7 29/09/2016 Call 9.250 0.000 0.000 0.000   0 0.000
GMGWW7 29/09/2016 Put 9.250 1.530 1.530 0.000   0 1.490
GMGY67 29/09/2016 Call 9.500 0.000 0.000 0.000   0 0.000
GMGY77 29/09/2016 Put 9.500 1.780 1.780 0.000   0 1.740
GMGU67 27/10/2016 Call 0.010 7.735 7.735 0.000   0 7.775
GMGTX7 27/10/2016 Call 5.000 2.735 2.735 0.000   0 2.785
GMGTY7 27/10/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGTV7 27/10/2016 Call 5.250 2.485 2.485 0.000   0 2.540
GMGTW7 27/10/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGTH7 27/10/2016 Call 5.500 2.235 2.235 0.000   0 2.290
GMGTI7 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
GMGU47 27/10/2016 Call 5.750 1.985 1.985 0.000   0 2.045
GMGU57 27/10/2016 Put 5.750 0.001 0.001 0.000   0 0.001
GMGTR7 27/10/2016 Call 6.000 1.740 1.740 0.000   0 1.795
GMGTS7 27/10/2016 Put 6.000 0.002 0.002 0.000   0 0.002
GMGTN7 27/10/2016 Call 6.250 1.490 1.490 0.000   0 1.545
GMGTO7 27/10/2016 Put 6.250 0.005 0.005 0.000   0 0.006
GMGTF7 27/10/2016 Call 6.500 1.250 1.250 0.000   0 1.300
GMGTG7 27/10/2016 Put 6.500 0.015 0.015 0.000   0 0.015
GMGU27 27/10/2016 Call 6.750 0.000 0.000 0.000   0 1.060
GMGU37 27/10/2016 Put 6.750 0.000 0.000 0.000   0 0.025
GMGTP7 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.830
GMGTQ7 27/10/2016 Put 7.000 0.000 0.000 0.000   0 0.045
GMGTL7 27/10/2016 Call 7.250 0.000 0.000 0.000   40 0.615
GMGTM7 27/10/2016 Put 7.250 0.000 0.000 0.000   0 0.080
GMGTD7 27/10/2016 Call 7.500 0.000 0.000 0.000   150 0.420
GMGTE7 27/10/2016 Put 7.500 0.000 0.000 0.000   0 0.140
GMGTZ7 27/10/2016 Call 7.750 0.000 0.000 0.000   0 0.265
GMGU17 27/10/2016 Put 7.750 0.000 0.000 0.000   0 0.230
GMGTT7 27/10/2016 Call 8.000 0.000 0.000 0.000   0 0.150
GMGTU7 27/10/2016 Put 8.000 0.000 0.000 0.000   0 0.365
GMGTJ7 27/10/2016 Call 8.250 0.000 0.000 0.000   0 0.075
GMGTK7 27/10/2016 Put 8.250 0.000 0.000 0.000   0 0.540
GMGTB7 27/10/2016 Call 8.500 0.000 0.000 0.000   0 0.035
GMGTC7 27/10/2016 Put 8.500 0.000 0.000 0.000   0 0.755
GMGUH7 27/10/2016 Call 8.750 0.015 0.015 0.000   0 0.015
GMGUI7 27/10/2016 Put 8.750 1.035 1.035 0.000   0 0.990
GMGUT7 27/10/2016 Call 9.000 0.005 0.005 0.000   0 0.006
GMGUU7 27/10/2016 Put 9.000 1.280 1.280 0.000   0 1.240
GMGWX7 27/10/2016 Call 9.250 0.002 0.002 0.000   0 0.002
GMGWY7 27/10/2016 Put 9.250 1.530 1.530 0.000   0 1.490
GMGY87 27/10/2016 Call 9.500 0.001 0.001 0.000   0 0.001
GMGY97 27/10/2016 Put 9.500 1.780 1.780 0.000   0 1.740
GMGVQ7 24/11/2016 Call 0.010 7.745 7.745 0.000   0 7.785
GMGV27 24/11/2016 Call 5.250 2.495 2.495 0.000   0 2.545
GMGV37 24/11/2016 Put 5.250 0.001 0.001 0.000   0 0.001
GMGUV7 24/11/2016 Call 5.500 2.245 2.245 0.000   0 2.295
GMGUW7 24/11/2016 Put 5.500 0.002 0.002 0.000   0 0.002
GMGVI7 24/11/2016 Call 5.750 2.000 2.000 0.000   0 2.045
GMGVJ7 24/11/2016 Put 5.750 0.005 0.005 0.000   0 0.006
GMGVA7 24/11/2016 Call 6.000 1.755 1.755 0.000   0 1.800
GMGVB7 24/11/2016 Put 6.000 0.010 0.010 0.000   0 0.010
GMGV47 24/11/2016 Call 6.250 1.510 1.510 0.000   0 1.555
GMGV57 24/11/2016 Put 6.250 0.020 0.020 0.000   0 0.020
GMGUZ7 24/11/2016 Call 6.500 1.275 1.275 0.000   0 1.320
GMGV17 24/11/2016 Put 6.500 0.035 0.035 0.000   0 0.030
GMGVM7 24/11/2016 Call 6.750 0.000 0.000 0.000   0 1.085
GMGVN7 24/11/2016 Put 6.750 0.000 0.000 0.000   0 0.050
GMGVE7 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.865
GMGVF7 24/11/2016 Put 7.000 0.000 0.000 0.000   0 0.080
GMGV87 24/11/2016 Call 7.250 0.000 0.000 0.000   0 0.660
GMGV97 24/11/2016 Put 7.250 0.000 0.000 0.000   0 0.120
GMGUX7 24/11/2016 Call 7.500 0.000 0.000 0.000   0 0.480
GMGUY7 24/11/2016 Put 7.500 0.000 0.000 0.000   0 0.185
GMGVO7 24/11/2016 Call 7.750 0.000 0.000 0.000   0 0.325
GMGVP7 24/11/2016 Put 7.750 0.000 0.000 0.000   0 0.280
GMGVG7 24/11/2016 Call 8.000 0.000 0.000 0.000   0 0.205
GMGVH7 24/11/2016 Put 8.000 0.000 0.000 0.000   0 0.410
GMGV67 24/11/2016 Call 8.250 0.000 0.000 0.000   0 0.125
GMGV77 24/11/2016 Put 8.250 0.000 0.000 0.000   0 0.580
GMGVK7 24/11/2016 Call 8.500 0.000 0.000 0.000   0 0.070
GMGVL7 24/11/2016 Put 8.500 0.000 0.000 0.000   0 0.775
GMGVC7 24/11/2016 Call 8.750 0.030 0.030 0.000   0 0.035
GMGVD7 24/11/2016 Put 8.750 1.045 1.045 0.000   0 1.000
GMGVR7 24/11/2016 Call 9.000 0.015 0.015 0.000   0 0.020
GMGVS7 24/11/2016 Put 9.000 1.280 1.280 0.000   0 1.240
GMGWZ7 24/11/2016 Call 9.250 0.007 0.007 0.000   0 0.009
GMGX17 24/11/2016 Put 9.250 1.530 1.530 0.000   0 1.490
GMGYA7 24/11/2016 Call 9.500 0.003 0.003 0.000   0 0.004
GMGYB7 24/11/2016 Put 9.500 1.780 1.780 0.000   0 1.740
GMGWO7 22/12/2016 Call 0.010 7.755 7.755 0.000   0 7.795
GMGWP7 22/12/2016 Call 5.250 2.500 2.500 0.000   0 2.545
GMGWQ7 22/12/2016 Put 5.250 0.002 0.002 0.000   0 0.002
GMGVX7 22/12/2016 Call 5.500 2.255 2.255 0.000   0 2.300
GMGVY7 22/12/2016 Put 5.500 0.004 0.004 0.000   0 0.004
GMGWI7 22/12/2016 Call 5.750 2.010 2.010 0.000   0 2.055
GMGWJ7 22/12/2016 Put 5.750 0.008 0.008 0.000   0 0.008
GMGW87 22/12/2016 Call 6.000 1.770 1.770 0.000   0 1.810
GMGW97 22/12/2016 Put 6.000 0.015 0.015 0.000   0 0.015
GMGVT7 22/12/2016 Call 6.250 1.535 1.535 0.000   0 1.570
GMGVU7 22/12/2016 Put 6.250 0.030 0.030 0.000   0 0.025
GMGWC7 22/12/2016 Call 6.500 1.300 1.300 0.000   0 1.335
GMGWD7 22/12/2016 Put 6.500 0.000 0.000 0.000   0 0.040
GMGWK7 22/12/2016 Call 6.750 0.000 0.000 0.000   0 1.105
GMGWL7 22/12/2016 Put 6.750 0.000 0.000 0.000   0 0.060
GMGW27 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.885
GMGW37 22/12/2016 Put 7.000 0.000 0.000 0.000   0 0.090
GMGWE7 22/12/2016 Call 7.250 0.000 0.000 0.000   0 0.680
GMGWF7 22/12/2016 Put 7.250 0.000 0.000 0.000   200 0.135
GMGWA7 22/12/2016 Call 7.500 0.000 0.000 0.000   0 0.505
GMGWB7 22/12/2016 Put 7.500 0.000 0.000 0.000   0 0.205
GMGWM7 22/12/2016 Call 7.750 0.000 0.000 0.000   0 0.350
GMGWN7 22/12/2016 Put 7.750 0.000 0.000 0.000   0 0.300
GMGW47 22/12/2016 Call 8.000 0.000 0.000 0.000   92 0.235
GMGW57 22/12/2016 Put 8.000 0.000 0.000 0.000   0 0.435
GMGVV7 22/12/2016 Call 8.250 0.000 0.000 0.000   0 0.145
GMGVW7 22/12/2016 Put 8.250 0.000 0.000 0.000   0 0.600
GMGWG7 22/12/2016 Call 8.500 0.000 0.000 0.000   0 0.090
GMGWH7 22/12/2016 Put 8.500 0.000 0.000 0.000   0 0.795
GMGW67 22/12/2016 Call 8.750 0.000 0.000 0.000   0 0.050
GMGW77 22/12/2016 Put 8.750 1.055 1.055 0.000   0 1.015
GMGVZ7 22/12/2016 Call 9.000 0.030 0.030 0.000   0 0.030
GMGW17 22/12/2016 Put 9.000 1.290 1.290 0.000   0 1.250
GMGX27 22/12/2016 Call 9.250 0.015 0.015 0.000   0 0.015
GMGX37 22/12/2016 Put 9.250 1.530 1.530 0.000   0 1.490
GMGYC7 22/12/2016 Call 9.500 0.009 0.009 0.000   0 0.008
GMGYD7 22/12/2016 Put 9.500 1.780 1.780 0.000   0 1.740
GMGY17 24/01/2017 Call 0.010 7.635 7.635 0.000   0 7.675
GMGY27 24/01/2017 Call 5.500 2.255 2.255 0.000   0 2.305
GMGY37 24/01/2017 Put 5.500 0.004 0.004 0.000   0 0.006
GMGXV7 24/01/2017 Call 5.750 2.010 2.010 0.000   0 2.065
GMGXW7 24/01/2017 Put 5.750 0.010 0.010 0.000   0 0.010
GMGX47 24/01/2017 Call 6.000 1.770 1.770 0.000   0 1.820
GMGX57 24/01/2017 Put 6.000 0.020 0.020 0.000   0 0.025
GMGXH7 24/01/2017 Call 6.250 1.530 1.530 0.000   0 1.585
GMGXI7 24/01/2017 Put 6.250 0.040 0.040 0.000   0 0.040
GMGXJ7 24/01/2017 Call 6.500 1.300 1.300 0.000   0 1.355
GMGXK7 24/01/2017 Put 6.500 0.065 0.065 0.000   0 0.065
GMGXY7 24/01/2017 Call 6.750 1.075 1.075 0.000   0 1.130
GMGXZ7 24/01/2017 Put 6.750 0.105 0.105 0.000   0 0.100
GMGX67 24/01/2017 Call 7.000 0.865 0.865 0.000   0 0.915
GMGX77 24/01/2017 Put 7.000 0.155 0.155 0.000   0 0.150
GMGXC7 24/01/2017 Call 7.250 0.675 0.675 0.000   0 0.720
GMGXD7 24/01/2017 Put 7.250 0.225 0.225 0.000   0 0.215
GMGXP7 24/01/2017 Call 7.500 0.505 0.505 0.000   60 0.545
GMGXQ7 24/01/2017 Put 7.500 0.320 0.320 0.000   60 0.305
GMGXT7 24/01/2017 Call 7.750 0.365 0.365 0.000   0 0.395
GMGXU7 24/01/2017 Put 7.750 0.440 0.440 0.000   0 0.415
GMGXA7 24/01/2017 Call 8.000 0.250 0.250 0.000   0 0.275
GMGXB7 24/01/2017 Put 8.000 0.585 0.585 0.000   0 0.555
GMGXF7 24/01/2017 Call 8.250 0.165 0.165 0.000   0 0.185
GMGXG7 24/01/2017 Put 8.250 0.755 0.755 0.000   0 0.720
GMGXN7 24/01/2017 Call 8.500 0.105 0.105 0.000   0 0.120
GMGXO7 24/01/2017 Put 8.500 0.950 0.950 0.000   0 0.915
GMGXR7 24/01/2017 Call 8.750 0.065 0.065 0.000   0 0.075
GMGXS7 24/01/2017 Put 8.750 1.155 1.155 0.000   0 1.125
GMGX87 24/01/2017 Call 9.000 0.040 0.040 0.000   0 0.050
GMGX97 24/01/2017 Put 9.000 1.380 1.380 0.000   0 1.350
GMGXL7 24/01/2017 Call 9.250 0.025 0.025 0.000   0 0.030
GMGXM7 24/01/2017 Put 9.250 1.615 1.615 0.000   0 1.585
GMGYE7 24/01/2017 Call 9.500 0.015 0.015 0.000   0 0.015
GMGYF7 24/01/2017 Put 9.500 1.865 1.865 0.000   0 1.825
GMGZC7 23/02/2017 Call 0.010 7.650 7.650 0.000      
GMGYM7 23/02/2017 Call 6.000 1.760 1.760 0.000      
GMGYN7 23/02/2017 Put 6.000 0.009 0.009 0.000      
GMGYO7 23/02/2017 Call 6.250 1.525 1.525 0.000      
GMGYP7 23/02/2017 Put 6.250 0.045 0.045 0.000      
GMGZ27 23/02/2017 Call 6.500 1.300 1.300 0.000      
GMGZ37 23/02/2017 Put 6.500 0.075 0.075 0.000      
GMGZ87 23/02/2017 Call 6.750 1.075 1.075 0.000      
GMGZ97 23/02/2017 Put 6.750 0.115 0.115 0.000      
GMGYI7 23/02/2017 Call 7.000 0.870 0.870 0.000      
GMGYJ7 23/02/2017 Put 7.000 0.160 0.160 0.000      
GMGYU7 23/02/2017 Call 7.250 0.680 0.680 0.000      
GMGYV7 23/02/2017 Put 7.250 0.230 0.230 0.000      
GMGYZ7 23/02/2017 Call 7.500 0.515 0.515 0.000      
GMGZ17 23/02/2017 Put 7.500 0.325 0.325 0.000      
GMGZ67 23/02/2017 Call 7.750 0.375 0.375 0.000      
GMGZ77 23/02/2017 Put 7.750 0.445 0.445 0.000      
GMGYG7 23/02/2017 Call 8.000 0.270 0.270 0.000      
GMGYH7 23/02/2017 Put 8.000 0.590 0.590 0.000      
GMGYS7 23/02/2017 Call 8.250 0.185 0.185 0.000      
GMGYT7 23/02/2017 Put 8.250 0.765 0.765 0.000      
GMGZA7 23/02/2017 Call 8.500 0.125 0.125 0.000      
GMGZB7 23/02/2017 Put 8.500 0.960 0.960 0.000      
GMGYK7 23/02/2017 Call 8.750 0.085 0.085 0.000      
GMGYL7 23/02/2017 Put 8.750 1.165 1.165 0.000      
GMGYQ7 23/02/2017 Call 9.000 0.055 0.055 0.000      
GMGYR7 23/02/2017 Put 9.000 1.390 1.390 0.000      
GMGYW7 23/02/2017 Call 9.250 0.035 0.035 0.000      
GMGYX7 23/02/2017 Put 9.250 1.625 1.625 0.000      
GMGZ47 23/02/2017 Call 9.500 0.020 0.020 0.000      
GMGZ57 23/02/2017 Put 9.500 1.870 1.870 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.