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 7.160 Down -0.020 7.140 7.200 7.040 7.180 7.040 5,973,029 Options Warrants & Structured Products CFDs CD

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 7.040 7.040 0.000   0 7.060
GMGPX7 28/07/2016 Call 4.250 2.910 2.910 0.000   0 2.930
GMGPY7 28/07/2016 Put 4.250 0.000 0.000 0.000   0 0.000
GMGQA7 28/07/2016 Call 4.500 2.660 2.660 0.000   0 2.680
GMGQB7 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
GMGP97 28/07/2016 Call 4.750 2.410 2.410 0.000   0 2.430
GMGPK7 28/07/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGPT7 28/07/2016 Call 5.000 2.160 2.160 0.000   0 2.180
GMGPU7 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGPZ7 28/07/2016 Call 5.250 1.910 1.910 0.000   0 1.930
GMGQ17 28/07/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGP77 28/07/2016 Call 5.500 1.660 1.660 0.000   0 1.680
GMGP87 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.001
GMGPR7 28/07/2016 Call 5.750 1.410 1.410 0.000   0 1.430
GMGPS7 28/07/2016 Put 5.750 0.001 0.001 0.000   0 0.003
GMGQ27 28/07/2016 Call 6.000 1.160 1.160 0.000   0 1.180
GMGQ37 28/07/2016 Put 6.000 0.004 0.004 0.000   0 0.008
GMGQ67 28/07/2016 Call 6.250 0.910 0.910 0.000   0 0.930
GMGQ77 28/07/2016 Put 6.250 0.015 0.015 0.000   0 0.020
GMGPL7 28/07/2016 Call 6.500 0.660 0.660 0.000   35 0.680
GMGPM7 28/07/2016 Put 6.500 0.040 0.040 0.000   0 0.045
GMGPP7 28/07/2016 Call 6.750 0.410 0.410 0.000   0 0.430
GMGPQ7 28/07/2016 Put 6.750 0.095 0.095 0.000   0 0.095
GMGQ47 28/07/2016 Call 7.000 0.220 0.220 0.000   5,148 0.230
GMGQ57 28/07/2016 Put 7.000 0.190 0.190 0.000   50 0.185
GMGQ87 28/07/2016 Call 7.250 0.115 0.115 0.100 190 100 0.115
GMGQ97 28/07/2016 Put 7.250 0.330 0.330 0.000   0 0.320
GMGPN7 28/07/2016 Call 7.500 0.055 0.055 0.000   0 0.050
GMGPO7 28/07/2016 Put 7.500 0.520 0.520 0.000   0 0.500
GMGPV7 28/07/2016 Call 7.750 0.025 0.025 0.000   0 0.020
GMGPW7 28/07/2016 Put 7.750 0.735 0.735 0.000   0 0.715
GMGQD7 28/07/2016 Call 8.000 0.008 0.008 0.000   0 0.006
GMGQE7 28/07/2016 Put 8.000 0.970 0.970 0.000   0 0.950
GMGQP7 28/07/2016 Call 8.250 0.003 0.003 0.000   0 0.002
GMGQQ7 28/07/2016 Put 8.250 1.215 1.215 0.000   0 1.190
GMGS97 28/07/2016 Call 8.500 0.001 0.001 0.000   0 0.000
GMGSA7 28/07/2016 Put 8.500 1.460 1.460 0.000   0 1.440
GMGUB7 28/07/2016 Call 8.750 0.000 0.000 0.000   0 0.000
GMGUC7 28/07/2016 Put 8.750 1.710 1.710 0.000   0 1.690
GMGUN7 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGUO7 28/07/2016 Put 9.000 1.960 1.960 0.000   0 1.940
GMGRZ7 25/08/2016 Call 0.010 7.050 7.050 0.000   0 7.070
GMGRR7 25/08/2016 Call 4.750 2.410 2.410 0.000   0 2.430
GMGRS7 25/08/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGR27 25/08/2016 Call 5.000 2.160 2.160 0.000   0 2.180
GMGR37 25/08/2016 Put 5.000 0.001 0.001 0.000   0 0.001
GMGR87 25/08/2016 Call 5.250 1.910 1.910 0.000   0 1.930
GMGR97 25/08/2016 Put 5.250 0.002 0.002 0.000   0 0.003
GMGRL7 25/08/2016 Call 5.500 1.660 1.660 0.000   0 1.680
GMGRM7 25/08/2016 Put 5.500 0.006 0.006 0.000   0 0.007
GMGRT7 25/08/2016 Call 5.750 1.410 1.410 0.000   0 1.430
GMGRU7 25/08/2016 Put 5.750 0.015 0.015 0.000   0 0.015
GMGR47 25/08/2016 Call 6.000 1.160 1.160 0.000   0 1.180
GMGR57 25/08/2016 Put 6.000 0.030 0.030 0.000   0 0.030
GMGRF7 25/08/2016 Call 6.250 0.910 0.910 0.000   0 0.930
GMGRG7 25/08/2016 Put 6.250 0.060 0.060 0.000   0 0.055
GMGRP7 25/08/2016 Call 6.500 0.675 0.675 0.000   0 0.690
GMGRQ7 25/08/2016 Put 6.500 0.105 0.105 0.125 300 200 0.095
GMGRV7 25/08/2016 Call 6.750 0.475 0.475 0.000   0 0.480
GMGRW7 25/08/2016 Put 6.750 0.170 0.170 0.185 500 0 0.155
GMGR67 25/08/2016 Call 7.000 0.315 0.315 0.000   0 0.320
GMGR77 25/08/2016 Put 7.000 0.270 0.270 0.000   0 0.245
GMGRH7 25/08/2016 Call 7.250 0.190 0.190 0.000   0 0.195
GMGRI7 25/08/2016 Put 7.250 0.400 0.400 0.000   27 0.375
GMGRN7 25/08/2016 Call 7.500 0.105 0.105 0.000   72 0.115
GMGRO7 25/08/2016 Put 7.500 0.570 0.570 0.000   0 0.540
GMGRX7 25/08/2016 Call 7.750 0.055 0.055 0.000   0 0.065
GMGRY7 25/08/2016 Put 7.750 0.770 0.770 0.000   0 0.740
GMGQZ7 25/08/2016 Call 8.000 0.025 0.025 0.000   0 0.035
GMGR17 25/08/2016 Put 8.000 0.990 0.990 0.000   0 0.965
GMGRJ7 25/08/2016 Call 8.250 0.010 0.010 0.000   0 0.020
GMGRK7 25/08/2016 Put 8.250 1.225 1.225 0.000   0 1.200
GMGSB7 25/08/2016 Call 8.500 0.005 0.005 0.000   0 0.010
GMGSC7 25/08/2016 Put 8.500 1.470 1.470 0.000   0 1.440
GMGUD7 25/08/2016 Call 8.750 0.002 0.002 0.000   0 0.005
GMGUE7 25/08/2016 Put 8.750 1.715 1.715 0.000   0 1.690
GMGUP7 25/08/2016 Call 9.000 0.001 0.001 0.000   0 0.002
GMGUQ7 25/08/2016 Put 9.000 1.960 1.960 0.000   0 1.940
GMGT87 29/09/2016 Call 0.010 7.065 7.065 0.000   0 7.085
GMGT97 29/09/2016 Call 4.750 2.410 2.410 0.000   0 2.430
GMGTA7 29/09/2016 Put 4.750 0.002 0.002 0.000   0 0.003
GMGSV7 29/09/2016 Call 5.000 2.160 2.160 0.000   0 2.180
GMGSW7 29/09/2016 Put 5.000 0.004 0.004 0.000   0 0.007
GMGT47 29/09/2016 Call 5.250 1.910 1.910 0.000   0 1.930
GMGT57 29/09/2016 Put 5.250 0.010 0.010 0.000   0 0.015
GMGSF7 29/09/2016 Call 5.500 1.660 1.660 0.000   0 1.680
GMGSG7 29/09/2016 Put 5.500 0.020 0.020 0.000   0 0.025
GMGSP7 29/09/2016 Call 5.750 1.410 1.410 0.000   0 1.430
GMGSQ7 29/09/2016 Put 5.750 0.040 0.040 0.000   0 0.040
GMGST7 29/09/2016 Call 6.000 1.160 1.160 0.000   0 1.180
GMGSU7 29/09/2016 Put 6.000 0.065 0.065 0.000   0 0.065
GMGSZ7 29/09/2016 Call 6.250 0.910 0.910 0.000   0 0.935
GMGT17 29/09/2016 Put 6.250 0.100 0.100 0.000   0 0.095
GMGSD7 29/09/2016 Call 6.500 0.700 0.700 0.000   0 0.715
GMGSE7 29/09/2016 Put 6.500 0.155 0.155 0.000   0 0.140
GMGSN7 29/09/2016 Call 6.750 0.525 0.525 0.000   0 0.535
GMGSO7 29/09/2016 Put 6.750 0.225 0.225 0.250 385 0 0.205
GMGSR7 29/09/2016 Call 7.000 0.375 0.375 0.000   15 0.380
GMGSS7 29/09/2016 Put 7.000 0.325 0.325 0.000   0 0.300
GMGT27 29/09/2016 Call 7.250 0.250 0.250 0.000   0 0.255
GMGT37 29/09/2016 Put 7.250 0.450 0.450 0.000   0 0.420
GMGSL7 29/09/2016 Call 7.500 0.160 0.160 0.000   0 0.165
GMGSM7 29/09/2016 Put 7.500 0.610 0.610 0.000   0 0.580
GMGSX7 29/09/2016 Call 7.750 0.095 0.095 0.000   0 0.105
GMGSY7 29/09/2016 Put 7.750 0.800 0.800 0.000   0 0.765
GMGT67 29/09/2016 Call 8.000 0.055 0.055 0.000   0 0.065
GMGT77 29/09/2016 Put 8.000 1.010 1.010 0.000   0 0.975
GMGSH7 29/09/2016 Call 8.250 0.030 0.030 0.000   0 0.040
GMGSI7 29/09/2016 Put 8.250 1.240 1.240 0.000   0 1.200
GMGSJ7 29/09/2016 Call 8.500 0.015 0.015 0.000   0 0.025
GMGSK7 29/09/2016 Put 8.500 1.475 1.475 0.000   0 1.440
GMGUF7 29/09/2016 Call 8.750 0.008 0.008 0.000   0 0.015
GMGUG7 29/09/2016 Put 8.750 1.715 1.715 0.000   0 1.690
GMGUR7 29/09/2016 Call 9.000 0.004 0.004 0.000   0 0.008
GMGUS7 29/09/2016 Put 9.000 1.960 1.960 0.000   0 1.940
GMGU67 27/10/2016 Call 0.010 7.075 7.075 0.000   0 7.100
GMGTX7 27/10/2016 Call 5.000 2.160 2.160 0.000   0 2.180
GMGTY7 27/10/2016 Put 5.000 0.007 0.007 0.000   0 0.015
GMGTV7 27/10/2016 Call 5.250 1.910 1.910 0.000   0 1.930
GMGTW7 27/10/2016 Put 5.250 0.015 0.015 0.000   0 0.025
GMGTH7 27/10/2016 Call 5.500 1.660 1.660 0.000   0 1.680
GMGTI7 27/10/2016 Put 5.500 0.030 0.030 0.000   0 0.040
GMGU47 27/10/2016 Call 5.750 1.410 1.410 0.000   0 1.430
GMGU57 27/10/2016 Put 5.750 0.050 0.050 0.000   0 0.060
GMGTR7 27/10/2016 Call 6.000 1.160 1.160 0.000   0 1.190
GMGTS7 27/10/2016 Put 6.000 0.080 0.080 0.000   0 0.085
GMGTN7 27/10/2016 Call 6.250 0.940 0.940 0.000   0 0.970
GMGTO7 27/10/2016 Put 6.250 0.125 0.125 0.000   0 0.120
GMGTF7 27/10/2016 Call 6.500 0.750 0.750 0.000   0 0.770
GMGTG7 27/10/2016 Put 6.500 0.185 0.185 0.000   0 0.170
GMGU27 27/10/2016 Call 6.750 0.575 0.575 0.000   0 0.590
GMGU37 27/10/2016 Put 6.750 0.260 0.260 0.000   0 0.240
GMGTP7 27/10/2016 Call 7.000 0.425 0.425 0.000   0 0.435
GMGTQ7 27/10/2016 Put 7.000 0.360 0.360 0.000   0 0.335
GMGTL7 27/10/2016 Call 7.250 0.300 0.300 0.000   60 0.305
GMGTM7 27/10/2016 Put 7.250 0.485 0.485 0.000   60 0.460
GMGTD7 27/10/2016 Call 7.500 0.205 0.205 0.000   0 0.210
GMGTE7 27/10/2016 Put 7.500 0.640 0.640 0.000   0 0.610
GMGTZ7 27/10/2016 Call 7.750 0.135 0.135 0.000   0 0.140
GMGU17 27/10/2016 Put 7.750 0.825 0.825 0.000   0 0.795
GMGTT7 27/10/2016 Call 8.000 0.085 0.085 0.000   0 0.090
GMGTU7 27/10/2016 Put 8.000 1.030 1.030 0.000   0 0.995
GMGTJ7 27/10/2016 Call 8.250 0.055 0.055 0.000   0 0.060
GMGTK7 27/10/2016 Put 8.250 1.250 1.250 0.000   0 1.215
GMGTB7 27/10/2016 Call 8.500 0.035 0.035 0.000   0 0.040
GMGTC7 27/10/2016 Put 8.500 1.480 1.480 0.000   0 1.450
GMGUH7 27/10/2016 Call 8.750 0.020 0.020 0.000   0 0.025
GMGUI7 27/10/2016 Put 8.750 1.715 1.715 0.000   0 1.690
GMGUT7 27/10/2016 Call 9.000 0.010 0.010 0.000   0 0.015
GMGUU7 27/10/2016 Put 9.000 1.960 1.960 0.000   0 1.940
GMGVQ7 24/11/2016 Call 0.010 7.090 7.090 0.000   0 7.110
GMGV27 24/11/2016 Call 5.250 1.910 1.910 0.000   0 1.930
GMGV37 24/11/2016 Put 5.250 0.025 0.025 0.000   0 0.040
GMGUV7 24/11/2016 Call 5.500 1.660 1.660 0.000   0 1.680
GMGUW7 24/11/2016 Put 5.500 0.045 0.045 0.000   0 0.055
GMGVI7 24/11/2016 Call 5.750 1.410 1.410 0.000   0 1.440
GMGVJ7 24/11/2016 Put 5.750 0.075 0.075 0.000   0 0.075
GMGVA7 24/11/2016 Call 6.000 1.180 1.180 0.000   0 1.215
GMGVB7 24/11/2016 Put 6.000 0.110 0.110 0.000   0 0.105
GMGV47 24/11/2016 Call 6.250 0.980 0.980 0.000   0 1.005
GMGV57 24/11/2016 Put 6.250 0.155 0.155 0.000   0 0.145
GMGUZ7 24/11/2016 Call 6.500 0.790 0.790 0.000   0 0.810
GMGV17 24/11/2016 Put 6.500 0.215 0.215 0.000   0 0.195
GMGVM7 24/11/2016 Call 6.750 0.620 0.620 0.000   0 0.635
GMGVN7 24/11/2016 Put 6.750 0.290 0.290 0.000   0 0.270
GMGVE7 24/11/2016 Call 7.000 0.475 0.475 0.000   0 0.480
GMGVF7 24/11/2016 Put 7.000 0.395 0.395 0.000   0 0.365
GMGV87 24/11/2016 Call 7.250 0.350 0.350 0.000   0 0.350
GMGV97 24/11/2016 Put 7.250 0.520 0.520 0.000   0 0.490
GMGUX7 24/11/2016 Call 7.500 0.250 0.250 0.000   0 0.250
GMGUY7 24/11/2016 Put 7.500 0.670 0.670 0.000   0 0.640
GMGVO7 24/11/2016 Call 7.750 0.175 0.175 0.000   0 0.175
GMGVP7 24/11/2016 Put 7.750 0.850 0.850 0.000   0 0.815
GMGVG7 24/11/2016 Call 8.000 0.120 0.120 0.000   0 0.125
GMGVH7 24/11/2016 Put 8.000 1.045 1.045 0.000   0 1.015
GMGV67 24/11/2016 Call 8.250 0.080 0.080 0.000   0 0.085
GMGV77 24/11/2016 Put 8.250 1.260 1.260 0.000   0 1.230
GMGVK7 24/11/2016 Call 8.500 0.055 0.055 0.000   0 0.060
GMGVL7 24/11/2016 Put 8.500 1.485 1.485 0.000   0 1.455
GMGVC7 24/11/2016 Call 8.750 0.035 0.035 0.000   0 0.040
GMGVD7 24/11/2016 Put 8.750 1.720 1.720 0.000   0 1.695
GMGVR7 24/11/2016 Call 9.000 0.020 0.020 0.000   0 0.025
GMGVS7 24/11/2016 Put 9.000 1.960 1.960 0.000   0 1.940
GMGWO7 22/12/2016 Call 0.010 7.100 7.100 0.000   0 7.125
GMGVX7 22/12/2016 Call 5.500 1.660 1.660 0.000   0 1.690
GMGVY7 22/12/2016 Put 5.500 0.070 0.070 0.000   0 0.070
GMGWI7 22/12/2016 Call 5.750 1.410 1.410 0.000   0 1.460
GMGWJ7 22/12/2016 Put 5.750 0.095 0.095 0.000   0 0.090
GMGW87 22/12/2016 Call 6.000 1.205 1.205 0.000   0 1.245
GMGW97 22/12/2016 Put 6.000 0.135 0.135 0.000   0 0.125
GMGVT7 22/12/2016 Call 6.250 1.010 1.010 0.000   0 1.040
GMGVU7 22/12/2016 Put 6.250 0.180 0.180 0.000   0 0.170
GMGWC7 22/12/2016 Call 6.500 0.825 0.825 0.000   0 0.845
GMGWD7 22/12/2016 Put 6.500 0.245 0.245 0.000   0 0.225
GMGWK7 22/12/2016 Call 6.750 0.660 0.660 0.000   0 0.675
GMGWL7 22/12/2016 Put 6.750 0.325 0.325 0.000   0 0.305
GMGW27 22/12/2016 Call 7.000 0.515 0.515 0.000   0 0.525
GMGW37 22/12/2016 Put 7.000 0.425 0.425 0.000   0 0.400
GMGWE7 22/12/2016 Call 7.250 0.390 0.390 0.000   0 0.395
GMGWF7 22/12/2016 Put 7.250 0.550 0.550 0.000   0 0.525
GMGWA7 22/12/2016 Call 7.500 0.285 0.285 0.000   0 0.290
GMGWB7 22/12/2016 Put 7.500 0.700 0.700 0.000   0 0.670
GMGWM7 22/12/2016 Call 7.750 0.210 0.210 0.000   0 0.210
GMGWN7 22/12/2016 Put 7.750 0.875 0.875 0.000   0 0.840
GMGW47 22/12/2016 Call 8.000 0.150 0.150 0.000   0 0.150
GMGW57 22/12/2016 Put 8.000 1.065 1.065 0.000   0 1.035
GMGVV7 22/12/2016 Call 8.250 0.105 0.105 0.000   0 0.105
GMGVW7 22/12/2016 Put 8.250 1.275 1.275 0.000   0 1.245
GMGWG7 22/12/2016 Call 8.500 0.075 0.075 0.000   0 0.075
GMGWH7 22/12/2016 Put 8.500 1.500 1.500 0.000   0 1.465
GMGW67 22/12/2016 Call 8.750 0.050 0.050 0.000   0 0.055
GMGW77 22/12/2016 Put 8.750 1.730 1.730 0.000   0 1.700
GMGVZ7 22/12/2016 Call 9.000 0.035 0.035 0.000   0 0.040
GMGW17 22/12/2016 Put 9.000 1.970 1.970 0.000   0 1.940

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.