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 7.090 Up 0.020 7.050 7.140 7.080 7.140 7.060 6,655,883 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 7.090 7.090 0.000   0 7.090
GMGP57 23/06/2016 Call 4.250 2.845 2.845 0.000   0 2.845
GMGP67 23/06/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGNM7 23/06/2016 Call 4.500 2.595 2.595 0.000   0 2.595
GMGNN7 23/06/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GMGN27 23/06/2016 Call 4.750 2.345 2.345 0.000   0 2.345
GMGN37 23/06/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGN87 23/06/2016 Call 5.000 2.095 2.095 0.000   0 2.095
GMGN97 23/06/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGNQ7 23/06/2016 Call 5.250 1.845 1.845 0.000   0 1.845
GMGNR7 23/06/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGNK7 23/06/2016 Call 5.500 1.595 1.595 0.000   0 1.595
GMGNL7 23/06/2016 Put 5.500 0.000 0.000 0.000   0 0.000
GMGKY7 23/06/2016 Call 5.750 1.350 1.350 0.000   0 1.350
GMGKZ7 23/06/2016 Put 5.750 0.000 0.000 0.000   0 0.000
GMGL37 23/06/2016 Call 6.000 1.100 1.100 0.000   0 1.100
GMGL47 23/06/2016 Put 6.000 0.001 0.001 0.000   450 0.001
GMGQR7 23/06/2016 Call 6.010 1.090 1.090 0.000   0 1.090
GMGQS7 23/06/2016 Put 6.010 0.001 0.001 0.000   0 0.001
GMGKW7 23/06/2016 Call 6.250 0.850 0.850 0.000   0 0.850
GMGKX7 23/06/2016 Put 6.250 0.005 0.005 0.000   2 0.005
GMGKU7 23/06/2016 Call 6.500 0.615 0.615 0.000   200 0.615
GMGKV7 23/06/2016 Put 6.500 0.020 0.020 0.000   53 0.020
GMGQU7 23/06/2016 Call 6.510 0.605 0.605 0.000   0 0.605
GMGQT7 23/06/2016 Put 6.510 0.020 0.020 0.000   200 0.020
GMGL17 23/06/2016 Call 6.750 0.395 0.395 0.000   0 0.395
GMGL27 23/06/2016 Put 6.750 0.055 0.055 0.000   0 0.055
GMGLD7 23/06/2016 Call 7.000 0.220 0.220 0.000   150 0.220
GMGLE7 23/06/2016 Put 7.000 0.130 0.130 0.000   1,004 0.130
GMGQV7 23/06/2016 Call 7.010 0.210 0.210 0.000   0 0.210
GMGQW7 23/06/2016 Put 7.010 0.135 0.135 0.000   0 0.135
GMGNS7 23/06/2016 Call 7.250 0.095 0.095 0.000   0 0.095
GMGNT7 23/06/2016 Put 7.250 0.265 0.265 0.000   0 0.265
GMGN47 23/06/2016 Call 7.500 0.035 0.035 0.000   0 0.035
GMGN57 23/06/2016 Put 7.500 0.450 0.450 0.000   0 0.450
GMGQY7 23/06/2016 Call 7.510 0.030 0.030 0.000   0 0.030
GMGQX7 23/06/2016 Put 7.510 0.460 0.460 0.000   0 0.460
GMGN67 23/06/2016 Call 7.750 0.009 0.009 0.000   0 0.009
GMGN77 23/06/2016 Put 7.750 0.675 0.675 0.000   0 0.675
GMGNO7 23/06/2016 Call 8.000 0.002 0.002 0.000   0 0.002
GMGNP7 23/06/2016 Put 8.000 0.915 0.915 0.000   0 0.915
GMGQN7 23/06/2016 Call 8.250 0.000 0.000 0.000   0 0.000
GMGQO7 23/06/2016 Put 8.250 1.160 1.160 0.000   0 1.160
GMGS77 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.000
GMGS87 23/06/2016 Put 8.500 1.410 1.410 0.000   0 1.410
GMGU97 23/06/2016 Call 8.750 0.000 0.000 0.000   0 0.000
GMGUA7 23/06/2016 Put 8.750 1.660 1.660 0.000   0 1.660
GMGUL7 23/06/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGUM7 23/06/2016 Put 9.000 1.910 1.910 0.000   0 1.910
GMGQC7 28/07/2016 Call 0.010 6.985 6.985 0.000   0 6.985
GMGPX7 28/07/2016 Call 4.250 2.845 2.845 0.000   0 2.845
GMGPY7 28/07/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGQA7 28/07/2016 Call 4.500 2.600 2.600 0.000   0 2.600
GMGQB7 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GMGP97 28/07/2016 Call 4.750 2.350 2.350 0.000   0 2.350
GMGPK7 28/07/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGPT7 28/07/2016 Call 5.000 2.100 2.100 0.000   0 2.100
GMGPU7 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGPZ7 28/07/2016 Call 5.250 1.850 1.850 0.000   0 1.850
GMGQ17 28/07/2016 Put 5.250 0.002 0.002 0.000   0 0.002
GMGP77 28/07/2016 Call 5.500 1.600 1.600 0.000   0 1.600
GMGP87 28/07/2016 Put 5.500 0.005 0.005 0.000   0 0.005
GMGPR7 28/07/2016 Call 5.750 1.350 1.350 0.000   0 1.350
GMGPS7 28/07/2016 Put 5.750 0.015 0.015 0.000   0 0.015
GMGQ27 28/07/2016 Call 6.000 1.100 1.100 0.000   0 1.100
GMGQ37 28/07/2016 Put 6.000 0.025 0.025 0.000   0 0.025
GMGQ67 28/07/2016 Call 6.250 0.855 0.855 0.000   0 0.855
GMGQ77 28/07/2016 Put 6.250 0.050 0.050 0.000   0 0.050
GMGPL7 28/07/2016 Call 6.500 0.620 0.620 0.000   35 0.620
GMGPM7 28/07/2016 Put 6.500 0.095 0.095 0.000   0 0.095
GMGPP7 28/07/2016 Call 6.750 0.415 0.415 0.000   0 0.415
GMGPQ7 28/07/2016 Put 6.750 0.160 0.160 0.000   0 0.160
GMGQ47 28/07/2016 Call 7.000 0.255 0.255 0.000   5,148 0.255
GMGQ57 28/07/2016 Put 7.000 0.265 0.265 0.000   50 0.265
GMGQ87 28/07/2016 Call 7.250 0.140 0.140 0.000   0 0.140
GMGQ97 28/07/2016 Put 7.250 0.405 0.405 0.000   0 0.405
GMGPN7 28/07/2016 Call 7.500 0.070 0.070 0.000   0 0.070
GMGPO7 28/07/2016 Put 7.500 0.590 0.590 0.000   0 0.590
GMGPV7 28/07/2016 Call 7.750 0.030 0.030 0.000   0 0.030
GMGPW7 28/07/2016 Put 7.750 0.805 0.805 0.000   0 0.805
GMGQD7 28/07/2016 Call 8.000 0.015 0.015 0.000   0 0.015
GMGQE7 28/07/2016 Put 8.000 1.035 1.035 0.000   0 1.035
GMGQP7 28/07/2016 Call 8.250 0.005 0.005 0.000   0 0.005
GMGQQ7 28/07/2016 Put 8.250 1.275 1.275 0.000   0 1.275
GMGS97 28/07/2016 Call 8.500 0.002 0.002 0.000   0 0.002
GMGSA7 28/07/2016 Put 8.500 1.520 1.520 0.000   0 1.520
GMGUB7 28/07/2016 Call 8.750 0.001 0.001 0.000   0 0.001
GMGUC7 28/07/2016 Put 8.750 1.765 1.765 0.000   0 1.765
GMGUN7 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGUO7 28/07/2016 Put 9.000 2.015 2.015 0.000   0 2.015
GMGRZ7 25/08/2016 Call 0.010 6.995 6.995 0.000   0 6.995
GMGRR7 25/08/2016 Call 4.750 2.350 2.350 0.000   0 2.350
GMGRS7 25/08/2016 Put 4.750 0.001 0.001 0.000   0 0.001
GMGR27 25/08/2016 Call 5.000 2.100 2.100 0.000   0 2.100
GMGR37 25/08/2016 Put 5.000 0.004 0.004 0.000   0 0.004
GMGR87 25/08/2016 Call 5.250 1.850 1.850 0.000   0 1.850
GMGR97 25/08/2016 Put 5.250 0.009 0.009 0.000   0 0.009
GMGRL7 25/08/2016 Call 5.500 1.600 1.600 0.000   0 1.600
GMGRM7 25/08/2016 Put 5.500 0.020 0.020 0.000   0 0.020
GMGRT7 25/08/2016 Call 5.750 1.350 1.350 0.000   0 1.350
GMGRU7 25/08/2016 Put 5.750 0.030 0.030 0.000   0 0.030
GMGR47 25/08/2016 Call 6.000 1.105 1.105 0.000   0 1.105
GMGR57 25/08/2016 Put 6.000 0.055 0.055 0.000   0 0.055
GMGRF7 25/08/2016 Call 6.250 0.865 0.865 0.000   0 0.865
GMGRG7 25/08/2016 Put 6.250 0.085 0.085 0.000   0 0.085
GMGRP7 25/08/2016 Call 6.500 0.645 0.645 0.000   0 0.645
GMGRQ7 25/08/2016 Put 6.500 0.135 0.135 0.000   200 0.135
GMGRV7 25/08/2016 Call 6.750 0.455 0.455 0.000   0 0.455
GMGRW7 25/08/2016 Put 6.750 0.205 0.205 0.000   0 0.205
GMGR67 25/08/2016 Call 7.000 0.300 0.300 0.000   0 0.300
GMGR77 25/08/2016 Put 7.000 0.310 0.310 0.000   0 0.310
GMGRH7 25/08/2016 Call 7.250 0.185 0.185 0.000   0 0.185
GMGRI7 25/08/2016 Put 7.250 0.450 0.450 0.000   27 0.450
GMGRN7 25/08/2016 Call 7.500 0.105 0.105 0.000   72 0.105
GMGRO7 25/08/2016 Put 7.500 0.620 0.620 0.000   0 0.620
GMGRX7 25/08/2016 Call 7.750 0.060 0.060 0.000   0 0.060
GMGRY7 25/08/2016 Put 7.750 0.825 0.825 0.000   0 0.825
GMGQZ7 25/08/2016 Call 8.000 0.030 0.030 0.000   0 0.030
GMGR17 25/08/2016 Put 8.000 1.050 1.050 0.000   0 1.050
GMGRJ7 25/08/2016 Call 8.250 0.015 0.015 0.000   0 0.015
GMGRK7 25/08/2016 Put 8.250 1.285 1.285 0.000   0 1.285
GMGSB7 25/08/2016 Call 8.500 0.007 0.007 0.000   0 0.007
GMGSC7 25/08/2016 Put 8.500 1.525 1.525 0.000   0 1.525
GMGUD7 25/08/2016 Call 8.750 0.003 0.003 0.000   0 0.003
GMGUE7 25/08/2016 Put 8.750 1.770 1.770 0.000   0 1.770
GMGUP7 25/08/2016 Call 9.000 0.001 0.001 0.000   0 0.001
GMGUQ7 25/08/2016 Put 9.000 2.015 2.015 0.000   0 2.015
GMGT87 29/09/2016 Call 0.010 7.010 7.010 0.000   0 7.010
GMGT97 29/09/2016 Call 4.750 2.350 2.350 0.000   0 2.350
GMGTA7 29/09/2016 Put 4.750 0.006 0.006 0.000   0 0.006
GMGSV7 29/09/2016 Call 5.000 2.100 2.100 0.000   0 2.100
GMGSW7 29/09/2016 Put 5.000 0.010 0.010 0.000   0 0.010
GMGT47 29/09/2016 Call 5.250 1.850 1.850 0.000   0 1.850
GMGT57 29/09/2016 Put 5.250 0.020 0.020 0.000   0 0.020
GMGSF7 29/09/2016 Call 5.500 1.600 1.600 0.000   0 1.600
GMGSG7 29/09/2016 Put 5.500 0.035 0.035 0.000   0 0.035
GMGSP7 29/09/2016 Call 5.750 1.355 1.355 0.000   0 1.355
GMGSQ7 29/09/2016 Put 5.750 0.055 0.055 0.000   0 0.055
GMGST7 29/09/2016 Call 6.000 1.115 1.115 0.000   0 1.115
GMGSU7 29/09/2016 Put 6.000 0.085 0.085 0.000   0 0.085
GMGSZ7 29/09/2016 Call 6.250 0.885 0.885 0.000   0 0.885
GMGT17 29/09/2016 Put 6.250 0.125 0.125 0.000   0 0.125
GMGSD7 29/09/2016 Call 6.500 0.680 0.680 0.000   0 0.680
GMGSE7 29/09/2016 Put 6.500 0.180 0.180 0.000   0 0.180
GMGSN7 29/09/2016 Call 6.750 0.500 0.500 0.000   0 0.500
GMGSO7 29/09/2016 Put 6.750 0.255 0.255 0.000   0 0.255
GMGSR7 29/09/2016 Call 7.000 0.355 0.355 0.000   0 0.355
GMGSS7 29/09/2016 Put 7.000 0.365 0.365 0.000   0 0.365
GMGT27 29/09/2016 Call 7.250 0.240 0.240 0.000   0 0.240
GMGT37 29/09/2016 Put 7.250 0.500 0.500 0.000   0 0.500
GMGSL7 29/09/2016 Call 7.500 0.155 0.155 0.000   0 0.155
GMGSM7 29/09/2016 Put 7.500 0.665 0.665 0.000   0 0.665
GMGSX7 29/09/2016 Call 7.750 0.100 0.100 0.000   0 0.100
GMGSY7 29/09/2016 Put 7.750 0.855 0.855 0.000   0 0.855
GMGT67 29/09/2016 Call 8.000 0.060 0.060 0.000   0 0.060
GMGT77 29/09/2016 Put 8.000 1.070 1.070 0.000   0 1.070
GMGSH7 29/09/2016 Call 8.250 0.035 0.035 0.000   0 0.035
GMGSI7 29/09/2016 Put 8.250 1.295 1.295 0.000   0 1.295
GMGSJ7 29/09/2016 Call 8.500 0.020 0.020 0.000   0 0.020
GMGSK7 29/09/2016 Put 8.500 1.535 1.535 0.000   0 1.535
GMGUF7 29/09/2016 Call 8.750 0.010 0.010 0.000   0 0.010
GMGUG7 29/09/2016 Put 8.750 1.775 1.775 0.000   0 1.775
GMGUR7 29/09/2016 Call 9.000 0.006 0.006 0.000   0 0.006
GMGUS7 29/09/2016 Put 9.000 2.020 2.020 0.000   0 2.020
GMGU67 27/10/2016 Call 0.010 7.020 7.020 0.000   0 7.020
GMGTX7 27/10/2016 Call 5.000 2.100 2.100 0.000   0 2.100
GMGTY7 27/10/2016 Put 5.000 0.020 0.020 0.000   0 0.020
GMGTV7 27/10/2016 Call 5.250 1.850 1.850 0.000   0 1.850
GMGTW7 27/10/2016 Put 5.250 0.035 0.035 0.000   0 0.035
GMGTH7 27/10/2016 Call 5.500 1.600 1.600 0.000   0 1.600
GMGTI7 27/10/2016 Put 5.500 0.055 0.055 0.000   0 0.055
GMGU47 27/10/2016 Call 5.750 1.360 1.360 0.000   0 1.360
GMGU57 27/10/2016 Put 5.750 0.075 0.075 0.000   0 0.075
GMGTR7 27/10/2016 Call 6.000 1.125 1.125 0.000   0 1.125
GMGTS7 27/10/2016 Put 6.000 0.110 0.110 0.000   0 0.110
GMGTN7 27/10/2016 Call 6.250 0.910 0.910 0.000   0 0.910
GMGTO7 27/10/2016 Put 6.250 0.150 0.150 0.000   0 0.150
GMGTF7 27/10/2016 Call 6.500 0.720 0.720 0.000   0 0.720
GMGTG7 27/10/2016 Put 6.500 0.210 0.210 0.000   0 0.210
GMGU27 27/10/2016 Call 6.750 0.550 0.550 0.000   0 0.550
GMGU37 27/10/2016 Put 6.750 0.290 0.290 0.000   0 0.290
GMGTP7 27/10/2016 Call 7.000 0.410 0.410 0.000   0 0.410
GMGTQ7 27/10/2016 Put 7.000 0.400 0.400 0.000   0 0.400
GMGTL7 27/10/2016 Call 7.250 0.295 0.295 0.000   60 0.295
GMGTM7 27/10/2016 Put 7.250 0.530 0.530 0.000   60 0.530
GMGTD7 27/10/2016 Call 7.500 0.200 0.200 0.000   0 0.200
GMGTE7 27/10/2016 Put 7.500 0.695 0.695 0.000   0 0.695
GMGTZ7 27/10/2016 Call 7.750 0.135 0.135 0.000   0 0.135
GMGU17 27/10/2016 Put 7.750 0.880 0.880 0.000   0 0.880
GMGTT7 27/10/2016 Call 8.000 0.085 0.085 0.000   0 0.085
GMGTU7 27/10/2016 Put 8.000 1.085 1.085 0.000   0 1.085
GMGTJ7 27/10/2016 Call 8.250 0.055 0.055 0.000   0 0.055
GMGTK7 27/10/2016 Put 8.250 1.305 1.305 0.000   0 1.305
GMGTB7 27/10/2016 Call 8.500 0.035 0.035 0.000   0 0.035
GMGTC7 27/10/2016 Put 8.500 1.540 1.540 0.000   0 1.540
GMGUH7 27/10/2016 Call 8.750 0.020 0.020 0.000   0 0.020
GMGUI7 27/10/2016 Put 8.750 1.775 1.775 0.000   0 1.775
GMGUT7 27/10/2016 Call 9.000 0.010 0.010 0.000   0 0.010
GMGUU7 27/10/2016 Put 9.000 2.020 2.020 0.000   0 2.020
GMGVQ7 24/11/2016 Call 0.010 7.030 7.030 0.000   0 7.030
GMGV27 24/11/2016 Call 5.250 1.850 1.850 0.000   0 1.850
GMGV37 24/11/2016 Put 5.250 0.035 0.035 0.000   0 0.035
GMGUV7 24/11/2016 Call 5.500 1.605 1.605 0.000   0 1.605
GMGUW7 24/11/2016 Put 5.500 0.055 0.055 0.000   0 0.055
GMGVI7 24/11/2016 Call 5.750 1.365 1.365 0.000   0 1.365
GMGVJ7 24/11/2016 Put 5.750 0.085 0.085 0.000   0 0.085
GMGVA7 24/11/2016 Call 6.000 1.140 1.140 0.000   0 1.140
GMGVB7 24/11/2016 Put 6.000 0.125 0.125 0.000   0 0.125
GMGV47 24/11/2016 Call 6.250 0.930 0.930 0.000   0 0.930
GMGV57 24/11/2016 Put 6.250 0.180 0.180 0.000   0 0.180
GMGUZ7 24/11/2016 Call 6.500 0.745 0.745 0.000   0 0.745
GMGV17 24/11/2016 Put 6.500 0.250 0.250 0.000   0 0.250
GMGVM7 24/11/2016 Call 6.750 0.575 0.575 0.000   0 0.575
GMGVN7 24/11/2016 Put 6.750 0.340 0.340 0.000   0 0.340
GMGVE7 24/11/2016 Call 7.000 0.440 0.440 0.000   0 0.440
GMGVF7 24/11/2016 Put 7.000 0.450 0.450 0.000   0 0.450
GMGV87 24/11/2016 Call 7.250 0.325 0.325 0.000   0 0.325
GMGV97 24/11/2016 Put 7.250 0.585 0.585 0.000   0 0.585
GMGUX7 24/11/2016 Call 7.500 0.235 0.235 0.000   0 0.235
GMGUY7 24/11/2016 Put 7.500 0.740 0.740 0.000   0 0.740
GMGVO7 24/11/2016 Call 7.750 0.165 0.165 0.000   0 0.165
GMGVP7 24/11/2016 Put 7.750 0.915 0.915 0.000   0 0.915
GMGVG7 24/11/2016 Call 8.000 0.115 0.115 0.000   0 0.115
GMGVH7 24/11/2016 Put 8.000 1.110 1.110 0.000   0 1.110
GMGV67 24/11/2016 Call 8.250 0.075 0.075 0.000   0 0.075
GMGV77 24/11/2016 Put 8.250 1.325 1.325 0.000   0 1.325
GMGVK7 24/11/2016 Call 8.500 0.050 0.050 0.000   0 0.050
GMGVL7 24/11/2016 Put 8.500 1.550 1.550 0.000   0 1.550
GMGVC7 24/11/2016 Call 8.750 0.035 0.035 0.000   0 0.035
GMGVD7 24/11/2016 Put 8.750 1.785 1.785 0.000   0 1.785

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.