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 6.490 0.000 6.430 6.520 6.440 6.520 6.420 4,377,366 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGWO7 22/12/2016 Call 0.010 6.485 6.485 0.000   0 6.485
GMGD68 22/12/2016 Call 4.750 1.745 1.745 0.000   0 1.745
GMGD78 22/12/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGBS8 22/12/2016 Call 5.000 1.500 1.500 0.000   0 1.500
GMGBT8 22/12/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGWP7 22/12/2016 Call 5.250 1.250 1.250 0.000   0 1.250
GMGWQ7 22/12/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGVX7 22/12/2016 Call 5.500 1.000 1.000 0.000   0 1.000
GMGVY7 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.000
GMGWI7 22/12/2016 Call 5.750 0.755 0.755 0.000   0 0.755
GMGWJ7 22/12/2016 Put 5.750 0.002 0.002 0.000   0 0.002
GMGW87 22/12/2016 Call 6.000 0.525 0.525 0.000   0 0.525
GMGW97 22/12/2016 Put 6.000 0.015 0.015 0.000   0 0.015
GMGVT7 22/12/2016 Call 6.250 0.315 0.315 0.000   0 0.315
GMGVU7 22/12/2016 Put 6.250 0.055 0.055 0.000   150 0.055
GMGWC7 22/12/2016 Call 6.500 0.155 0.155 0.000   0 0.155
GMGWD7 22/12/2016 Put 6.500 0.150 0.150 0.135 40 824 0.150
GMGWK7 22/12/2016 Call 6.750 0.060 0.060 0.000   0 0.060
GMGWL7 22/12/2016 Put 6.750 0.315 0.315 0.000   0 0.315
GMGW27 22/12/2016 Call 7.000 0.015 0.015 0.000   471 0.015
GMGW37 22/12/2016 Put 7.000 0.530 0.530 0.000   0 0.530
GMGWE7 22/12/2016 Call 7.250 0.004 0.004 0.000   0 0.004
GMGWF7 22/12/2016 Put 7.250 0.765 0.765 0.000   0 0.765
GMGWA7 22/12/2016 Call 7.500 0.001 0.001 0.000   0 0.001
GMGWB7 22/12/2016 Put 7.500 1.010 1.010 0.000   16 1.010
GMGWM7 22/12/2016 Call 7.750 0.000 0.000 0.000   0 0.000
GMGWN7 22/12/2016 Put 7.750 1.260 1.260 0.000   0 1.260
GMGW47 22/12/2016 Call 8.000 0.000 0.000 0.000   92 0.000
GMGW57 22/12/2016 Put 8.000 1.510 1.510 0.000   0 1.510
GMGVV7 22/12/2016 Call 8.250 0.000 0.000 0.000   0 0.000
GMGVW7 22/12/2016 Put 8.250 1.760 1.760 0.000   0 1.760
GMGWG7 22/12/2016 Call 8.500 0.000 0.000 0.000   0 0.000
GMGWH7 22/12/2016 Put 8.500 2.010 2.010 0.000   0 2.010
GMGW67 22/12/2016 Call 8.750 0.000 0.000 0.000   0 0.000
GMGW77 22/12/2016 Put 8.750 2.260 2.260 0.000   0 2.260
GMGVZ7 22/12/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGW17 22/12/2016 Put 9.000 2.510 2.510 0.000   0 2.510
GMGX27 22/12/2016 Call 9.250 0.000 0.000 0.000   0 0.000
GMGX37 22/12/2016 Put 9.250 2.760 2.760 0.000   0 2.760
GMGYC7 22/12/2016 Call 9.500 0.000 0.000 0.000   0 0.000
GMGYD7 22/12/2016 Put 9.500 3.015 3.015 0.000   0 3.015
GMGY17 24/01/2017 Call 0.010 6.365 6.365 0.000   0 6.365
GMGD88 24/01/2017 Call 4.750 1.750 1.750 0.000   0 1.750
GMGD98 24/01/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGBU8 24/01/2017 Call 5.000 1.500 1.500 0.000   0 1.500
GMGBV8 24/01/2017 Put 5.000 0.001 0.001 0.000   0 0.001
GMGZH7 24/01/2017 Call 5.250 1.250 1.250 0.000   0 1.250
GMGZI7 24/01/2017 Put 5.250 0.003 0.003 0.000   0 0.003
GMGY27 24/01/2017 Call 5.500 1.000 1.000 0.000   0 1.000
GMGY37 24/01/2017 Put 5.500 0.010 0.010 0.000   0 0.010
GMGXV7 24/01/2017 Call 5.750 0.760 0.760 0.000   0 0.760
GMGXW7 24/01/2017 Put 5.750 0.030 0.030 0.000   32 0.030
GMGX47 24/01/2017 Call 6.000 0.530 0.530 0.000   0 0.530
GMGX57 24/01/2017 Put 6.000 0.070 0.070 0.000   0 0.070
GMGXH7 24/01/2017 Call 6.250 0.330 0.330 0.000   0 0.330
GMGXI7 24/01/2017 Put 6.250 0.150 0.150 0.000   30 0.150
GMGXJ7 24/01/2017 Call 6.500 0.180 0.180 0.000   0 0.180
GMGXK7 24/01/2017 Put 6.500 0.275 0.275 0.250 82 82 0.275
GMGDQ8 24/01/2017 Call 6.510 0.160 0.160 0.000   0 0.160
GMGDR8 24/01/2017 Put 6.510 0.275 0.275 0.000   0 0.275
GMGXY7 24/01/2017 Call 6.750 0.085 0.085 0.000   0 0.085
GMGXZ7 24/01/2017 Put 6.750 0.445 0.445 0.000   2 0.445
GMGDT8 24/01/2017 Call 6.760 0.075 0.075 0.000   0 0.075
GMGDS8 24/01/2017 Put 6.760 0.450 0.450 0.000   0 0.450
GMGX67 24/01/2017 Call 7.000 0.035 0.035 0.000   0 0.035
GMGX77 24/01/2017 Put 7.000 0.655 0.655 0.000   0 0.655
GMGDU8 24/01/2017 Call 7.010 0.035 0.035 0.000   0 0.035
GMGDV8 24/01/2017 Put 7.010 0.660 0.660 0.000   0 0.660
GMGXC7 24/01/2017 Call 7.250 0.015 0.015 0.000   0 0.015
GMGXD7 24/01/2017 Put 7.250 0.890 0.890 0.000   0 0.890
GMGXP7 24/01/2017 Call 7.500 0.005 0.005 0.000   60 0.005
GMGXQ7 24/01/2017 Put 7.500 1.135 1.135 0.000   60 1.135
GMGXT7 24/01/2017 Call 7.750 0.001 0.001 0.000   0 0.001
GMGXU7 24/01/2017 Put 7.750 1.380 1.380 0.000   0 1.380
GMGXA7 24/01/2017 Call 8.000 0.000 0.000 0.000   0 0.000
GMGXB7 24/01/2017 Put 8.000 1.630 1.630 0.000   0 1.630
GMGXF7 24/01/2017 Call 8.250 0.000 0.000 0.000   0 0.000
GMGXG7 24/01/2017 Put 8.250 1.880 1.880 0.000   0 1.880
GMGXN7 24/01/2017 Call 8.500 0.000 0.000 0.000   0 0.000
GMGXO7 24/01/2017 Put 8.500 2.130 2.130 0.000   0 2.130
GMGXR7 24/01/2017 Call 8.750 0.000 0.000 0.000   0 0.000
GMGXS7 24/01/2017 Put 8.750 2.380 2.380 0.000   0 2.380
GMGX87 24/01/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGX97 24/01/2017 Put 9.000 2.630 2.630 0.000   0 2.630
GMGXL7 24/01/2017 Call 9.250 0.000 0.000 0.000   0 0.000
GMGXM7 24/01/2017 Put 9.250 2.880 2.880 0.000   0 2.880
GMGYE7 24/01/2017 Call 9.500 0.000 0.000 0.000   0 0.000
GMGYF7 24/01/2017 Put 9.500 3.130 3.130 0.000   0 3.130
GMGZC7 23/02/2017 Call 0.010 6.375 6.375 0.000   0 6.375
GMGDK8 23/02/2017 Call 4.750 1.750 1.750 0.000   0 1.750
GMGDL8 23/02/2017 Put 4.750 0.002 0.002 0.000   0 0.002
GMGBW8 23/02/2017 Call 5.000 1.500 1.500 0.000   0 1.500
GMGBX8 23/02/2017 Put 5.000 0.007 0.007 0.000   0 0.007
GMGZJ7 23/02/2017 Call 5.250 1.250 1.250 0.000   0 1.250
GMGZK7 23/02/2017 Put 5.250 0.015 0.015 0.000   0 0.015
GMGZF7 23/02/2017 Call 5.500 1.005 1.005 0.000   0 1.005
GMGZG7 23/02/2017 Put 5.500 0.035 0.035 0.000   0 0.035
GMGZD7 23/02/2017 Call 5.750 0.770 0.770 0.000   0 0.770
GMGZE7 23/02/2017 Put 5.750 0.070 0.070 0.000   24 0.070
GMGYM7 23/02/2017 Call 6.000 0.555 0.555 0.000   0 0.555
GMGYN7 23/02/2017 Put 6.000 0.125 0.125 0.000   0 0.125
GMGYO7 23/02/2017 Call 6.250 0.370 0.370 0.000   0 0.370
GMGYP7 23/02/2017 Put 6.250 0.210 0.210 0.000   0 0.210
GMGZ27 23/02/2017 Call 6.500 0.225 0.225 0.000   225 0.225
GMGZ37 23/02/2017 Put 6.500 0.330 0.330 0.000   0 0.330
GMGZ87 23/02/2017 Call 6.750 0.130 0.130 0.000   300 0.130
GMGZ97 23/02/2017 Put 6.750 0.490 0.490 0.000   0 0.490
GMGYI7 23/02/2017 Call 7.000 0.070 0.070 0.000   0 0.070
GMGYJ7 23/02/2017 Put 7.000 0.680 0.680 0.000   0 0.680
GMGYU7 23/02/2017 Call 7.250 0.035 0.035 0.000   0 0.035
GMGYV7 23/02/2017 Put 7.250 0.900 0.900 0.000   0 0.900
GMGYZ7 23/02/2017 Call 7.500 0.015 0.015 0.000   0 0.015
GMGZ17 23/02/2017 Put 7.500 1.140 1.140 0.000   0 1.140
GMGZ67 23/02/2017 Call 7.750 0.008 0.008 0.000   0 0.008
GMGZ77 23/02/2017 Put 7.750 1.380 1.380 0.000   0 1.380
GMGYG7 23/02/2017 Call 8.000 0.004 0.004 0.000   0 0.004
GMGYH7 23/02/2017 Put 8.000 1.630 1.630 0.000   0 1.630
GMGYS7 23/02/2017 Call 8.250 0.002 0.002 0.000   0 0.002
GMGYT7 23/02/2017 Put 8.250 1.880 1.880 0.000   0 1.880
GMGZA7 23/02/2017 Call 8.500 0.001 0.001 0.000   0 0.001
GMGZB7 23/02/2017 Put 8.500 2.130 2.130 0.000   0 2.130
GMGYK7 23/02/2017 Call 8.750 0.000 0.000 0.000   0 0.000
GMGYL7 23/02/2017 Put 8.750 2.380 2.380 0.000   0 2.380
GMGYQ7 23/02/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGYR7 23/02/2017 Put 9.000 2.630 2.630 0.000   0 2.630
GMGYW7 23/02/2017 Call 9.250 0.000 0.000 0.000   0 0.000
GMGYX7 23/02/2017 Put 9.250 2.880 2.880 0.000   0 2.880
GMGZ47 23/02/2017 Call 9.500 0.000 0.000 0.000   0 0.000
GMGZ57 23/02/2017 Put 9.500 3.130 3.130 0.000   0 3.130
GMGBM8 30/03/2017 Call 0.010 6.385 6.385 0.000   0 6.385
GMGDM8 30/03/2017 Call 4.750 1.750 1.750 0.000   0 1.750
GMGDN8 30/03/2017 Put 4.750 0.008 0.008 0.000   0 0.008
GMGBY8 30/03/2017 Call 5.000 1.500 1.500 0.000   0 1.500
GMGBZ8 30/03/2017 Put 5.000 0.015 0.015 0.000   0 0.015
GMGBO8 30/03/2017 Call 5.250 1.255 1.255 0.000   0 1.255
GMGBP8 30/03/2017 Put 5.250 0.035 0.035 0.000   0 0.035
GMGB58 30/03/2017 Call 5.500 1.020 1.020 0.000   0 1.020
GMGB68 30/03/2017 Put 5.500 0.060 0.060 0.000   0 0.060
GMGZP7 30/03/2017 Call 5.750 0.790 0.790 0.000   0 0.790
GMGZQ7 30/03/2017 Put 5.750 0.100 0.100 0.000   0 0.100
GMGZR7 30/03/2017 Call 6.000 0.590 0.590 0.000   0 0.590
GMGZS7 30/03/2017 Put 6.000 0.165 0.165 0.000   0 0.165
GMGZV7 30/03/2017 Call 6.250 0.420 0.420 0.000   0 0.420
GMGZW7 30/03/2017 Put 6.250 0.255 0.255 0.000   0 0.255
GMGB98 30/03/2017 Call 6.500 0.280 0.280 0.000   0 0.280
GMGBF8 30/03/2017 Put 6.500 0.375 0.375 0.000   0 0.375
GMGZN7 30/03/2017 Call 6.750 0.180 0.180 0.000   0 0.180
GMGZO7 30/03/2017 Put 6.750 0.530 0.530 0.540 18 268 0.530
GMGZT7 30/03/2017 Call 7.000 0.110 0.110 0.000   0 0.110
GMGZU7 30/03/2017 Put 7.000 0.710 0.710 0.000   0 0.710
GMGB18 30/03/2017 Call 7.250 0.065 0.065 0.000   0 0.065
GMGB28 30/03/2017 Put 7.250 0.920 0.920 0.000   0 0.920
GMGBG8 30/03/2017 Call 7.500 0.035 0.035 0.000   0 0.035
GMGBH8 30/03/2017 Put 7.500 1.150 1.150 0.000   0 1.150
GMGBK8 30/03/2017 Call 7.750 0.020 0.020 0.000   0 0.020
GMGBL8 30/03/2017 Put 7.750 1.390 1.390 0.000   0 1.390
GMGZX7 30/03/2017 Call 8.000 0.009 0.009 0.000   0 0.009
GMGZY7 30/03/2017 Put 8.000 1.635 1.635 0.000   0 1.635
GMGB78 30/03/2017 Call 8.250 0.004 0.004 0.000   0 0.004
GMGB88 30/03/2017 Put 8.250 1.880 1.880 0.000   0 1.880
GMGZL7 30/03/2017 Call 8.500 0.002 0.002 0.000   0 0.002
GMGZM7 30/03/2017 Put 8.500 2.130 2.130 0.000   0 2.130
GMGBI8 30/03/2017 Call 8.750 0.001 0.001 0.000   0 0.001
GMGBJ8 30/03/2017 Put 8.750 2.380 2.380 0.000   0 2.380
GMGB38 30/03/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGB48 30/03/2017 Put 9.000 2.630 2.630 0.000   0 2.630
GMGD18 27/04/2017 Call 0.010 6.395 6.395 0.000   0 6.395
GMGDO8 27/04/2017 Call 4.750 1.750 1.750 0.000   0 1.750
GMGDP8 27/04/2017 Put 4.750 0.010 0.010 0.000   0 0.010
GMGC18 27/04/2017 Call 5.000 1.505 1.505 0.000   0 1.505
GMGC28 27/04/2017 Put 5.000 0.025 0.025 0.000   0 0.025
GMGC38 27/04/2017 Call 5.250 1.260 1.260 0.000   0 1.260
GMGC48 27/04/2017 Put 5.250 0.045 0.045 0.000   0 0.045
GMGC58 27/04/2017 Call 5.500 1.030 1.030 0.000   0 1.030
GMGC68 27/04/2017 Put 5.500 0.080 0.080 0.000   0 0.080
GMGC78 27/04/2017 Call 5.750 0.810 0.810 0.000   0 0.810
GMGC88 27/04/2017 Put 5.750 0.130 0.130 0.000   0 0.130
GMGC98 27/04/2017 Call 6.000 0.620 0.620 0.000   0 0.620
GMGCF8 27/04/2017 Put 6.000 0.200 0.200 0.000   0 0.200
GMGCG8 27/04/2017 Call 6.250 0.455 0.455 0.000   0 0.455
GMGCH8 27/04/2017 Put 6.250 0.295 0.295 0.000   0 0.295
GMGCI8 27/04/2017 Call 6.500 0.325 0.325 0.000   0 0.325
GMGCJ8 27/04/2017 Put 6.500 0.410 0.410 0.000   0 0.410
GMGCK8 27/04/2017 Call 6.750 0.220 0.220 0.000   0 0.220
GMGCL8 27/04/2017 Put 6.750 0.560 0.560 0.000   0 0.560
GMGCM8 27/04/2017 Call 7.000 0.150 0.150 0.000   0 0.150
GMGCN8 27/04/2017 Put 7.000 0.740 0.740 0.000   0 0.740
GMGCO8 27/04/2017 Call 7.250 0.095 0.095 0.000   0 0.095
GMGCP8 27/04/2017 Put 7.250 0.940 0.940 0.000   0 0.940
GMGCQ8 27/04/2017 Call 7.500 0.060 0.060 0.000   0 0.060
GMGCR8 27/04/2017 Put 7.500 1.160 1.160 0.000   0 1.160
GMGCS8 27/04/2017 Call 7.750 0.035 0.035 0.000   0 0.035
GMGCT8 27/04/2017 Put 7.750 1.395 1.395 0.000   0 1.395
GMGCU8 27/04/2017 Call 8.000 0.020 0.020 0.000   0 0.020
GMGCV8 27/04/2017 Put 8.000 1.635 1.635 0.000   0 1.635
GMGCW8 27/04/2017 Call 8.250 0.015 0.015 0.000   0 0.015
GMGCX8 27/04/2017 Put 8.250 1.880 1.880 0.000   0 1.880
GMGCY8 27/04/2017 Call 8.500 0.008 0.008 0.000   0 0.008
GMGCZ8 27/04/2017 Put 8.500 2.130 2.130 0.000   0 2.130
GMGD28 27/04/2017 Call 8.750 0.004 0.004 0.000   0 0.004
GMGD38 27/04/2017 Put 8.750 2.380 2.380 0.000   0 2.380
GMGEW8 25/05/2017 Call 0.010 6.410 6.410 0.000   0 6.410
GMGDW8 25/05/2017 Call 4.750 1.750 1.750 0.000   0 1.750
GMGDX8 25/05/2017 Put 4.750 0.020 0.020 0.000   0 0.020
GMGDY8 25/05/2017 Call 5.000 1.505 1.505 0.000   0 1.505
GMGDZ8 25/05/2017 Put 5.000 0.040 0.040 0.000   0 0.040
GMGE18 25/05/2017 Call 5.250 1.265 1.265 0.000   0 1.265
GMGE28 25/05/2017 Put 5.250 0.065 0.065 0.000   0 0.065
GMGE38 25/05/2017 Call 5.500 1.040 1.040 0.000   0 1.040
GMGE48 25/05/2017 Put 5.500 0.105 0.105 0.000   0 0.105
GMGE58 25/05/2017 Call 5.750 0.830 0.830 0.000   0 0.830
GMGE68 25/05/2017 Put 5.750 0.155 0.155 0.000   0 0.155
GMGE78 25/05/2017 Call 6.000 0.645 0.645 0.000   100 0.645
GMGE88 25/05/2017 Put 6.000 0.225 0.225 0.000   0 0.225
GMGE98 25/05/2017 Call 6.250 0.485 0.485 0.000   0 0.485
GMGEF8 25/05/2017 Put 6.250 0.315 0.315 0.000   0 0.315
GMGEG8 25/05/2017 Call 6.500 0.355 0.355 0.000   0 0.355
GMGEH8 25/05/2017 Put 6.500 0.435 0.435 0.000   0 0.435
GMGEI8 25/05/2017 Call 6.750 0.250 0.250 0.000   0 0.250
GMGEJ8 25/05/2017 Put 6.750 0.580 0.580 0.000   0 0.580
GMGEK8 25/05/2017 Call 7.000 0.175 0.175 0.000   0 0.175
GMGEL8 25/05/2017 Put 7.000 0.755 0.755 0.000   100 0.755
GMGEM8 25/05/2017 Call 7.250 0.120 0.120 0.000   0 0.120
GMGEN8 25/05/2017 Put 7.250 0.955 0.955 0.000   0 0.955
GMGEO8 25/05/2017 Call 7.500 0.080 0.080 0.000   0 0.080
GMGEP8 25/05/2017 Put 7.500 1.170 1.170 0.000   0 1.170
GMGEQ8 25/05/2017 Call 7.750 0.050 0.050 0.000   0 0.050
GMGER8 25/05/2017 Put 7.750 1.400 1.400 0.000   0 1.400
GMGES8 25/05/2017 Call 8.000 0.035 0.035 0.000   0 0.035
GMGET8 25/05/2017 Put 8.000 1.640 1.640 0.000   0 1.640
GMGEU8 25/05/2017 Call 8.250 0.020 0.020 0.000   0 0.020
GMGEV8 25/05/2017 Put 8.250 1.885 1.885 0.000   0 1.885
GMGEX8 25/05/2017 Call 8.500 0.015 0.015 0.000   0 0.015
GMGEY8 25/05/2017 Put 8.500 2.130 2.130 0.000   0 2.130

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.