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 7.460 0.000 7.400 7.500 7.500 7.520 7.440 2,764,629 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
GMGQC7 28/07/2016 Call 0.010 7.450 7.450 0.000   0 7.450
GMGPX7 28/07/2016 Call 4.250 3.210 3.210 0.000   0 3.210
GMGPY7 28/07/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGQA7 28/07/2016 Call 4.500 2.960 2.960 0.000   0 2.960
GMGQB7 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GMGP97 28/07/2016 Call 4.750 2.710 2.710 0.000   0 2.710
GMGPK7 28/07/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGPT7 28/07/2016 Call 5.000 2.460 2.460 0.000   0 2.460
GMGPU7 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGPZ7 28/07/2016 Call 5.250 2.210 2.210 0.000   0 2.210
GMGQ17 28/07/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGP77 28/07/2016 Call 5.500 1.960 1.960 0.000   0 1.960
GMGP87 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
GMGPR7 28/07/2016 Call 5.750 1.710 1.710 0.000   0 1.710
GMGPS7 28/07/2016 Put 5.750 0.000 0.000 0.000   0 0.000
GMGQ27 28/07/2016 Call 6.000 1.460 1.460 0.000   0 1.460
GMGQ37 28/07/2016 Put 6.000 0.000 0.000 0.000   0 0.000
GMGQ67 28/07/2016 Call 6.250 1.210 1.210 0.000   0 1.210
GMGQ77 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
GMGPL7 28/07/2016 Call 6.500 0.965 0.965 0.000   35 0.965
GMGPM7 28/07/2016 Put 6.500 0.000 0.000 0.000   0 0.000
GMGPP7 28/07/2016 Call 6.750 0.715 0.715 0.000   0 0.715
GMGPQ7 28/07/2016 Put 6.750 0.000 0.000 0.000   1,400 0.000
GMGQ47 28/07/2016 Call 7.000 0.470 0.470 0.000   5,148 0.470
GMGQ57 28/07/2016 Put 7.000 0.000 0.000 0.000   50 0.000
GMGQ87 28/07/2016 Call 7.250 0.240 0.240 0.000   190 0.240
GMGQ97 28/07/2016 Put 7.250 0.004 0.004 0.000   0 0.004
GMGPN7 28/07/2016 Call 7.500 0.075 0.075 0.000   0 0.075
GMGPO7 28/07/2016 Put 7.500 0.075 0.075 0.000   0 0.075
GMGPV7 28/07/2016 Call 7.750 0.008 0.008 0.000   0 0.008
GMGPW7 28/07/2016 Put 7.750 0.290 0.290 0.000   0 0.290
GMGQD7 28/07/2016 Call 8.000 0.000 0.000 0.000   0 0.000
GMGQE7 28/07/2016 Put 8.000 0.540 0.540 0.000   0 0.540
GMGQP7 28/07/2016 Call 8.250 0.000 0.000 0.000   0 0.000
GMGQQ7 28/07/2016 Put 8.250 0.790 0.790 0.000   0 0.790
GMGS97 28/07/2016 Call 8.500 0.000 0.000 0.000   0 0.000
GMGSA7 28/07/2016 Put 8.500 1.040 1.040 0.000   0 1.040
GMGUB7 28/07/2016 Call 8.750 0.000 0.000 0.000   0 0.000
GMGUC7 28/07/2016 Put 8.750 1.290 1.290 0.000   0 1.290
GMGUN7 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGUO7 28/07/2016 Put 9.000 1.540 1.540 0.000   0 1.540
GMGWR7 28/07/2016 Call 9.250 0.000 0.000 0.000   0 0.000
GMGWS7 28/07/2016 Put 9.250 1.790 1.790 0.000   0 1.790
GMGRZ7 25/08/2016 Call 0.010 7.460 7.460 0.000   0 7.460
GMGRR7 25/08/2016 Call 4.750 2.715 2.715 0.000   0 2.715
GMGRS7 25/08/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGR27 25/08/2016 Call 5.000 2.470 2.470 0.000   0 2.470
GMGR37 25/08/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGR87 25/08/2016 Call 5.250 2.220 2.220 0.000   0 2.220
GMGR97 25/08/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGRL7 25/08/2016 Call 5.500 1.970 1.970 0.000   0 1.970
GMGRM7 25/08/2016 Put 5.500 0.000 0.000 0.000   0 0.000
GMGRT7 25/08/2016 Call 5.750 1.720 1.720 0.000   0 1.720
GMGRU7 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.000
GMGR47 25/08/2016 Call 6.000 1.475 1.475 0.000   0 1.475
GMGR57 25/08/2016 Put 6.000 0.000 0.000 0.000   0 0.000
GMGRF7 25/08/2016 Call 6.250 1.230 1.230 0.000   0 1.230
GMGRG7 25/08/2016 Put 6.250 0.001 0.001 0.000   0 0.001
GMGRP7 25/08/2016 Call 6.500 0.985 0.985 0.000   0 0.985
GMGRQ7 25/08/2016 Put 6.500 0.005 0.005 0.000   100 0.005
GMGRV7 25/08/2016 Call 6.750 0.750 0.750 0.000   0 0.750
GMGRW7 25/08/2016 Put 6.750 0.015 0.015 0.000   500 0.015
GMGR67 25/08/2016 Call 7.000 0.530 0.530 0.000   10 0.530
GMGR77 25/08/2016 Put 7.000 0.045 0.045 0.000   700 0.045
GMGRH7 25/08/2016 Call 7.250 0.340 0.340 0.000   0 0.340
GMGRI7 25/08/2016 Put 7.250 0.100 0.100 0.000   27 0.100
GMGRN7 25/08/2016 Call 7.500 0.185 0.185 0.000   316 0.185
GMGRO7 25/08/2016 Put 7.500 0.200 0.200 0.000   0 0.200
GMGRX7 25/08/2016 Call 7.750 0.085 0.085 0.000   0 0.085
GMGRY7 25/08/2016 Put 7.750 0.355 0.355 0.000   0 0.355
GMGQZ7 25/08/2016 Call 8.000 0.030 0.030 0.000   0 0.030
GMGR17 25/08/2016 Put 8.000 0.560 0.560 0.000   0 0.560
GMGRJ7 25/08/2016 Call 8.250 0.010 0.010 0.000   0 0.010
GMGRK7 25/08/2016 Put 8.250 0.795 0.795 0.000   0 0.795
GMGSB7 25/08/2016 Call 8.500 0.003 0.003 0.000   0 0.003
GMGSC7 25/08/2016 Put 8.500 1.040 1.040 0.000   0 1.040
GMGUD7 25/08/2016 Call 8.750 0.001 0.001 0.000   0 0.001
GMGUE7 25/08/2016 Put 8.750 1.290 1.290 0.000   0 1.290
GMGUP7 25/08/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGUQ7 25/08/2016 Put 9.000 1.540 1.540 0.000   0 1.540
GMGWT7 25/08/2016 Call 9.250 0.000 0.000 0.000   0 0.000
GMGWU7 25/08/2016 Put 9.250 1.790 1.790 0.000   0 1.790
GMGT87 29/09/2016 Call 0.010 7.475 7.475 0.000   0 7.475
GMGT97 29/09/2016 Call 4.750 2.730 2.730 0.000   0 2.730
GMGTA7 29/09/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGSV7 29/09/2016 Call 5.000 2.480 2.480 0.000   0 2.480
GMGSW7 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGT47 29/09/2016 Call 5.250 2.230 2.230 0.000   0 2.230
GMGT57 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGSF7 29/09/2016 Call 5.500 1.980 1.980 0.000   0 1.980
GMGSG7 29/09/2016 Put 5.500 0.001 0.001 0.000   0 0.001
GMGSP7 29/09/2016 Call 5.750 1.735 1.735 0.000   0 1.735
GMGSQ7 29/09/2016 Put 5.750 0.003 0.003 0.000   0 0.003
GMGST7 29/09/2016 Call 6.000 1.490 1.490 0.000   0 1.490
GMGSU7 29/09/2016 Put 6.000 0.007 0.007 0.000   0 0.007
GMGSZ7 29/09/2016 Call 6.250 1.250 1.250 0.000   0 1.250
GMGT17 29/09/2016 Put 6.250 0.015 0.015 0.000   0 0.015
GMGSD7 29/09/2016 Call 6.500 1.020 1.020 0.000   0 1.020
GMGSE7 29/09/2016 Put 6.500 0.030 0.030 0.000   0 0.030
GMGSN7 29/09/2016 Call 6.750 0.795 0.795 0.000   0 0.795
GMGSO7 29/09/2016 Put 6.750 0.060 0.060 0.000   385 0.060
GMGSR7 29/09/2016 Call 7.000 0.590 0.590 0.000   15 0.590
GMGSS7 29/09/2016 Put 7.000 0.100 0.100 0.000   200 0.100
GMGT27 29/09/2016 Call 7.250 0.410 0.410 0.000   0 0.410
GMGT37 29/09/2016 Put 7.250 0.165 0.165 0.000   0 0.165
GMGSL7 29/09/2016 Call 7.500 0.260 0.260 0.000   0 0.260
GMGSM7 29/09/2016 Put 7.500 0.265 0.265 0.000   0 0.265
GMGSX7 29/09/2016 Call 7.750 0.150 0.150 0.000   0 0.150
GMGSY7 29/09/2016 Put 7.750 0.405 0.405 0.000   0 0.405
GMGT67 29/09/2016 Call 8.000 0.080 0.080 0.000   0 0.080
GMGT77 29/09/2016 Put 8.000 0.585 0.585 0.000   0 0.585
GMGSH7 29/09/2016 Call 8.250 0.040 0.040 0.000   0 0.040
GMGSI7 29/09/2016 Put 8.250 0.805 0.805 0.000   0 0.805
GMGSJ7 29/09/2016 Call 8.500 0.020 0.020 0.000   0 0.020
GMGSK7 29/09/2016 Put 8.500 1.045 1.045 0.000   0 1.045
GMGUF7 29/09/2016 Call 8.750 0.009 0.009 0.000   0 0.009
GMGUG7 29/09/2016 Put 8.750 1.290 1.290 0.000   0 1.290
GMGUR7 29/09/2016 Call 9.000 0.004 0.004 0.000   0 0.004
GMGUS7 29/09/2016 Put 9.000 1.540 1.540 0.000   0 1.540
GMGWV7 29/09/2016 Call 9.250 0.002 0.002 0.000   0 0.002
GMGWW7 29/09/2016 Put 9.250 1.790 1.790 0.000   0 1.790
GMGU67 27/10/2016 Call 0.010 7.485 7.485 0.000   0 7.485
GMGTX7 27/10/2016 Call 5.000 2.485 2.485 0.000   0 2.485
GMGTY7 27/10/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGTV7 27/10/2016 Call 5.250 2.235 2.235 0.000   0 2.235
GMGTW7 27/10/2016 Put 5.250 0.001 0.001 0.000   0 0.001
GMGTH7 27/10/2016 Call 5.500 1.990 1.990 0.000   0 1.990
GMGTI7 27/10/2016 Put 5.500 0.002 0.002 0.000   0 0.002
GMGU47 27/10/2016 Call 5.750 1.745 1.745 0.000   0 1.745
GMGU57 27/10/2016 Put 5.750 0.005 0.005 0.000   0 0.005
GMGTR7 27/10/2016 Call 6.000 1.505 1.505 0.000   0 1.505
GMGTS7 27/10/2016 Put 6.000 0.010 0.010 0.000   0 0.010
GMGTN7 27/10/2016 Call 6.250 1.270 1.270 0.000   0 1.270
GMGTO7 27/10/2016 Put 6.250 0.025 0.025 0.000   0 0.025
GMGTF7 27/10/2016 Call 6.500 1.045 1.045 0.000   0 1.045
GMGTG7 27/10/2016 Put 6.500 0.045 0.045 0.000   0 0.045
GMGU27 27/10/2016 Call 6.750 0.830 0.830 0.000   0 0.830
GMGU37 27/10/2016 Put 6.750 0.080 0.080 0.000   0 0.080
GMGTP7 27/10/2016 Call 7.000 0.630 0.630 0.000   0 0.630
GMGTQ7 27/10/2016 Put 7.000 0.130 0.130 0.000   0 0.130
GMGTL7 27/10/2016 Call 7.250 0.460 0.460 0.000   60 0.460
GMGTM7 27/10/2016 Put 7.250 0.205 0.205 0.000   60 0.205
GMGTD7 27/10/2016 Call 7.500 0.310 0.310 0.000   0 0.310
GMGTE7 27/10/2016 Put 7.500 0.305 0.305 0.000   0 0.305
GMGTZ7 27/10/2016 Call 7.750 0.200 0.200 0.000   0 0.200
GMGU17 27/10/2016 Put 7.750 0.445 0.445 0.000   0 0.445
GMGTT7 27/10/2016 Call 8.000 0.120 0.120 0.000   0 0.120
GMGTU7 27/10/2016 Put 8.000 0.620 0.620 0.000   0 0.620
GMGTJ7 27/10/2016 Call 8.250 0.065 0.065 0.000   0 0.065
GMGTK7 27/10/2016 Put 8.250 0.825 0.825 0.000   0 0.825
GMGTB7 27/10/2016 Call 8.500 0.035 0.035 0.000   0 0.035
GMGTC7 27/10/2016 Put 8.500 1.050 1.050 0.000   0 1.050
GMGUH7 27/10/2016 Call 8.750 0.020 0.020 0.000   0 0.020
GMGUI7 27/10/2016 Put 8.750 1.290 1.290 0.000   0 1.290
GMGUT7 27/10/2016 Call 9.000 0.009 0.009 0.000   0 0.009
GMGUU7 27/10/2016 Put 9.000 1.540 1.540 0.000   0 1.540
GMGWX7 27/10/2016 Call 9.250 0.004 0.004 0.000   0 0.004
GMGWY7 27/10/2016 Put 9.250 1.790 1.790 0.000   0 1.790
GMGVQ7 24/11/2016 Call 0.010 7.500 7.500 0.000   0 7.500
GMGV27 24/11/2016 Call 5.250 2.245 2.245 0.000   0 2.245
GMGV37 24/11/2016 Put 5.250 0.007 0.007 0.000   0 0.007
GMGUV7 24/11/2016 Call 5.500 2.005 2.005 0.000   0 2.005
GMGUW7 24/11/2016 Put 5.500 0.015 0.015 0.000   0 0.015
GMGVI7 24/11/2016 Call 5.750 1.760 1.760 0.000   0 1.760
GMGVJ7 24/11/2016 Put 5.750 0.025 0.025 0.000   0 0.025
GMGVA7 24/11/2016 Call 6.000 1.525 1.525 0.000   0 1.525
GMGVB7 24/11/2016 Put 6.000 0.040 0.040 0.000   0 0.040
GMGV47 24/11/2016 Call 6.250 1.295 1.295 0.000   0 1.295
GMGV57 24/11/2016 Put 6.250 0.055 0.055 0.000   0 0.055
GMGUZ7 24/11/2016 Call 6.500 1.070 1.070 0.000   0 1.070
GMGV17 24/11/2016 Put 6.500 0.080 0.080 0.000   0 0.080
GMGVM7 24/11/2016 Call 6.750 0.865 0.865 0.000   0 0.865
GMGVN7 24/11/2016 Put 6.750 0.115 0.115 0.000   0 0.115
GMGVE7 24/11/2016 Call 7.000 0.670 0.670 0.000   0 0.670
GMGVF7 24/11/2016 Put 7.000 0.165 0.165 0.000   0 0.165
GMGV87 24/11/2016 Call 7.250 0.495 0.495 0.000   0 0.495
GMGV97 24/11/2016 Put 7.250 0.235 0.235 0.000   0 0.235
GMGUX7 24/11/2016 Call 7.500 0.345 0.345 0.000   0 0.345
GMGUY7 24/11/2016 Put 7.500 0.335 0.335 0.000   0 0.335
GMGVO7 24/11/2016 Call 7.750 0.230 0.230 0.000   0 0.230
GMGVP7 24/11/2016 Put 7.750 0.470 0.470 0.000   0 0.470
GMGVG7 24/11/2016 Call 8.000 0.145 0.145 0.000   0 0.145
GMGVH7 24/11/2016 Put 8.000 0.640 0.640 0.000   0 0.640
GMGV67 24/11/2016 Call 8.250 0.090 0.090 0.000   0 0.090
GMGV77 24/11/2016 Put 8.250 0.835 0.835 0.000   0 0.835
GMGVK7 24/11/2016 Call 8.500 0.055 0.055 0.000   0 0.055
GMGVL7 24/11/2016 Put 8.500 1.060 1.060 0.000   0 1.060
GMGVC7 24/11/2016 Call 8.750 0.035 0.035 0.000   0 0.035
GMGVD7 24/11/2016 Put 8.750 1.295 1.295 0.000   0 1.295
GMGVR7 24/11/2016 Call 9.000 0.020 0.020 0.000   0 0.020
GMGVS7 24/11/2016 Put 9.000 1.540 1.540 0.000   0 1.540
GMGWZ7 24/11/2016 Call 9.250 0.015 0.015 0.000   0 0.015
GMGX17 24/11/2016 Put 9.250 1.790 1.790 0.000   0 1.790
GMGWO7 22/12/2016 Call 0.010 7.510 7.510 0.000   0 7.510
GMGWP7 22/12/2016 Call 5.250 2.260 2.260 0.000   0 2.260
GMGWQ7 22/12/2016 Put 5.250 0.002 0.002 0.000   0 0.002
GMGVX7 22/12/2016 Call 5.500 2.015 2.015 0.000   0 2.015
GMGVY7 22/12/2016 Put 5.500 0.005 0.005 0.000   0 0.005
GMGWI7 22/12/2016 Call 5.750 1.775 1.775 0.000   0 1.775
GMGWJ7 22/12/2016 Put 5.750 0.010 0.010 0.000   0 0.010
GMGW87 22/12/2016 Call 6.000 1.540 1.540 0.000   0 1.540
GMGW97 22/12/2016 Put 6.000 0.025 0.025 0.000   0 0.025
GMGVT7 22/12/2016 Call 6.250 1.310 1.310 0.000   0 1.310
GMGVU7 22/12/2016 Put 6.250 0.045 0.045 0.000   0 0.045
GMGWC7 22/12/2016 Call 6.500 1.090 1.090 0.000   0 1.090
GMGWD7 22/12/2016 Put 6.500 0.075 0.075 0.000   0 0.075
GMGWK7 22/12/2016 Call 6.750 0.885 0.885 0.000   0 0.885
GMGWL7 22/12/2016 Put 6.750 0.120 0.120 0.000   0 0.120
GMGW27 22/12/2016 Call 7.000 0.695 0.695 0.000   0 0.695
GMGW37 22/12/2016 Put 7.000 0.180 0.180 0.000   0 0.180
GMGWE7 22/12/2016 Call 7.250 0.525 0.525 0.000   0 0.525
GMGWF7 22/12/2016 Put 7.250 0.260 0.260 0.000   0 0.260
GMGWA7 22/12/2016 Call 7.500 0.385 0.385 0.000   0 0.385
GMGWB7 22/12/2016 Put 7.500 0.365 0.365 0.000   0 0.365
GMGWM7 22/12/2016 Call 7.750 0.265 0.265 0.000   0 0.265
GMGWN7 22/12/2016 Put 7.750 0.500 0.500 0.000   0 0.500
GMGW47 22/12/2016 Call 8.000 0.175 0.175 0.000   0 0.175
GMGW57 22/12/2016 Put 8.000 0.665 0.665 0.000   0 0.665
GMGVV7 22/12/2016 Call 8.250 0.110 0.110 0.000   0 0.110
GMGVW7 22/12/2016 Put 8.250 0.855 0.855 0.000   0 0.855
GMGWG7 22/12/2016 Call 8.500 0.065 0.065 0.000   0 0.065
GMGWH7 22/12/2016 Put 8.500 1.070 1.070 0.000   0 1.070
GMGW67 22/12/2016 Call 8.750 0.040 0.040 0.000   0 0.040
GMGW77 22/12/2016 Put 8.750 1.300 1.300 0.000   0 1.300
GMGVZ7 22/12/2016 Call 9.000 0.020 0.020 0.000   0 0.020
GMGW17 22/12/2016 Put 9.000 1.540 1.540 0.000   0 1.540
GMGX27 22/12/2016 Call 9.250 0.010 0.010 0.000   0 0.010
GMGX37 22/12/2016 Put 9.250 1.790 1.790 0.000   0 1.790

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.