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 7.580 0.000 7.450 7.620 7.590 7.635 7.550 4,902,183 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGBM8 30/03/2017 Call 0.010 7.580 7.580 0.000   0 7.580
GMGDM8 30/03/2017 Call 4.750 2.835 2.835 0.000   0 2.835
GMGDN8 30/03/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGBY8 30/03/2017 Call 5.000 2.590 2.590 0.000   0 2.590
GMGBZ8 30/03/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGBO8 30/03/2017 Call 5.250 2.340 2.340 0.000   0 2.340
GMGBP8 30/03/2017 Put 5.250 0.000 0.000 0.000   0 0.000
GMGB58 30/03/2017 Call 5.500 2.090 2.090 0.000   0 2.090
GMGB68 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.000
GMGZP7 30/03/2017 Call 5.750 1.840 1.840 0.000   0 1.840
GMGZQ7 30/03/2017 Put 5.750 0.000 0.000 0.000   0 0.000
GMGZR7 30/03/2017 Call 6.000 1.590 1.590 0.000   0 1.590
GMGZS7 30/03/2017 Put 6.000 0.000 0.000 0.000   494 0.000
GMGZV7 30/03/2017 Call 6.250 1.340 1.340 0.000   0 1.340
GMGZW7 30/03/2017 Put 6.250 0.000 0.000 0.000   0 0.000
GMGB98 30/03/2017 Call 6.500 1.090 1.090 0.000   0 1.090
GMGBF8 30/03/2017 Put 6.500 0.000 0.000 0.000   0 0.000
GMGZN7 30/03/2017 Call 6.750 0.845 0.845 0.000   0 0.845
GMGZO7 30/03/2017 Put 6.750 0.002 0.002 0.000   18 0.002
GMGZT7 30/03/2017 Call 7.000 0.605 0.605 0.000   0 0.605
GMGZU7 30/03/2017 Put 7.000 0.010 0.010 0.000   0 0.010
GMGIO8 30/03/2017 Call 7.010 0.595 0.595 0.000   0 0.595
GMGIP8 30/03/2017 Put 7.010 0.010 0.010 0.000   0 0.010
GMGB18 30/03/2017 Call 7.250 0.385 0.385 0.415 18 409 0.385
GMGB28 30/03/2017 Put 7.250 0.045 0.045 0.000   0 0.045
GMGBG8 30/03/2017 Call 7.500 0.210 0.210 0.000   90 0.210
GMGBH8 30/03/2017 Put 7.500 0.120 0.120 0.000   0 0.120
GMGBK8 30/03/2017 Call 7.750 0.090 0.090 0.000   0 0.090
GMGBL8 30/03/2017 Put 7.750 0.260 0.260 0.000   0 0.260
GMGZX7 30/03/2017 Call 8.000 0.030 0.030 0.000   0 0.030
GMGZY7 30/03/2017 Put 8.000 0.455 0.455 0.000   0 0.455
GMGB78 30/03/2017 Call 8.250 0.008 0.008 0.000   0 0.008
GMGB88 30/03/2017 Put 8.250 0.685 0.685 0.000   0 0.685
GMGZL7 30/03/2017 Call 8.500 0.002 0.002 0.000   0 0.002
GMGZM7 30/03/2017 Put 8.500 0.925 0.925 0.000   0 0.925
GMGBI8 30/03/2017 Call 8.750 0.000 0.000 0.000   0 0.000
GMGBJ8 30/03/2017 Put 8.750 1.175 1.175 0.000   0 1.175
GMGB38 30/03/2017 Call 9.000 0.000 0.000 0.000   0 0.000
GMGB48 30/03/2017 Put 9.000 1.425 1.425 0.000   0 1.425
GMGIU8 30/03/2017 Call 9.250 0.000 0.000 0.000   0 0.000
GMGIV8 30/03/2017 Put 9.250 1.675 1.675 0.000   0 1.675
GMGD18 27/04/2017 Call 0.010 7.590 7.590 0.000   0 7.590
GMGDO8 27/04/2017 Call 4.750 2.845 2.845 0.000   0 2.845
GMGDP8 27/04/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGC18 27/04/2017 Call 5.000 2.595 2.595 0.000   0 2.595
GMGC28 27/04/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGC38 27/04/2017 Call 5.250 2.345 2.345 0.000   0 2.345
GMGC48 27/04/2017 Put 5.250 0.000 0.000 0.000   0 0.000
GMGC58 27/04/2017 Call 5.500 2.095 2.095 0.000   0 2.095
GMGC68 27/04/2017 Put 5.500 0.000 0.000 0.000   0 0.000
GMGC78 27/04/2017 Call 5.750 1.845 1.845 0.000   0 1.845
GMGC88 27/04/2017 Put 5.750 0.000 0.000 0.000   0 0.000
GMGC98 27/04/2017 Call 6.000 1.600 1.600 0.000   0 1.600
GMGCF8 27/04/2017 Put 6.000 0.000 0.000 0.000   0 0.000
GMGCG8 27/04/2017 Call 6.250 1.350 1.350 0.000   0 1.350
GMGCH8 27/04/2017 Put 6.250 0.001 0.001 0.000   0 0.001
GMGCI8 27/04/2017 Call 6.500 1.105 1.105 0.000   0 1.105
GMGCJ8 27/04/2017 Put 6.500 0.004 0.004 0.000   30 0.004
GMGCK8 27/04/2017 Call 6.750 0.865 0.865 0.000   0 0.865
GMGCL8 27/04/2017 Put 6.750 0.015 0.015 0.000   0 0.015
GMGCM8 27/04/2017 Call 7.000 0.640 0.640 0.000   0 0.640
GMGCN8 27/04/2017 Put 7.000 0.035 0.035 0.000   0 0.035
GMGCO8 27/04/2017 Call 7.250 0.440 0.440 0.000   0 0.440
GMGCP8 27/04/2017 Put 7.250 0.085 0.085 0.000   0 0.085
GMGCQ8 27/04/2017 Call 7.500 0.270 0.270 0.000   0 0.270
GMGCR8 27/04/2017 Put 7.500 0.170 0.170 0.000   103 0.170
GMGCS8 27/04/2017 Call 7.750 0.150 0.150 0.000   0 0.150
GMGCT8 27/04/2017 Put 7.750 0.305 0.305 0.000   299 0.305
GMGCU8 27/04/2017 Call 8.000 0.070 0.070 0.000   0 0.070
GMGCV8 27/04/2017 Put 8.000 0.485 0.485 0.000   0 0.485
GMGCW8 27/04/2017 Call 8.250 0.030 0.030 0.000   0 0.030
GMGCX8 27/04/2017 Put 8.250 0.695 0.695 0.000   0 0.695
GMGCY8 27/04/2017 Call 8.500 0.010 0.010 0.000   0 0.010
GMGCZ8 27/04/2017 Put 8.500 0.930 0.930 0.000   0 0.930
GMGD28 27/04/2017 Call 8.750 0.004 0.004 0.000   0 0.004
GMGD38 27/04/2017 Put 8.750 1.175 1.175 0.000   0 1.175
GMGG38 27/04/2017 Call 9.000 0.001 0.001 0.000   0 0.001
GMGG48 27/04/2017 Put 9.000 1.425 1.425 0.000   0 1.425
GMGIW8 27/04/2017 Call 9.250 0.000 0.000 0.000   0 0.000
GMGIX8 27/04/2017 Put 9.250 1.675 1.675 0.000   0 1.675
GMGEW8 25/05/2017 Call 0.010 7.605 7.605 0.000   0 7.605
GMGDW8 25/05/2017 Call 4.750 2.850 2.850 0.000   0 2.850
GMGDX8 25/05/2017 Put 4.750 0.000 0.000 0.000   0 0.000
GMGDY8 25/05/2017 Call 5.000 2.600 2.600 0.000   0 2.600
GMGDZ8 25/05/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGE18 25/05/2017 Call 5.250 2.355 2.355 0.000   0 2.355
GMGE28 25/05/2017 Put 5.250 0.000 0.000 0.000   0 0.000
GMGE38 25/05/2017 Call 5.500 2.105 2.105 0.000   0 2.105
GMGE48 25/05/2017 Put 5.500 0.000 0.000 0.000   0 0.000
GMGE58 25/05/2017 Call 5.750 1.855 1.855 0.000   0 1.855
GMGE68 25/05/2017 Put 5.750 0.000 0.000 0.000   0 0.000
GMGE78 25/05/2017 Call 6.000 1.610 1.610 0.000   0 1.610
GMGE88 25/05/2017 Put 6.000 0.001 0.001 0.000   0 0.001
GMGE98 25/05/2017 Call 6.250 1.365 1.365 0.000   0 1.365
GMGEF8 25/05/2017 Put 6.250 0.005 0.005 0.000   0 0.005
GMGEG8 25/05/2017 Call 6.500 1.125 1.125 0.000   0 1.125
GMGEH8 25/05/2017 Put 6.500 0.015 0.015 0.000   0 0.015
GMGEI8 25/05/2017 Call 6.750 0.895 0.895 0.000   0 0.895
GMGEJ8 25/05/2017 Put 6.750 0.030 0.030 0.000   0 0.030
GMGEK8 25/05/2017 Call 7.000 0.680 0.680 0.000   0 0.680
GMGEL8 25/05/2017 Put 7.000 0.070 0.070 0.065 100 0 0.070
GMGJ68 25/05/2017 Call 7.010 0.675 0.675 0.000   0 0.675
GMGJ58 25/05/2017 Put 7.010 0.070 0.070 0.000   0 0.070
GMGEM8 25/05/2017 Call 7.250 0.490 0.490 0.000   400 0.490
GMGEN8 25/05/2017 Put 7.250 0.130 0.130 0.000   0 0.130
GMGJ78 25/05/2017 Call 7.260 0.480 0.480 0.000   0 0.480
GMGJ88 25/05/2017 Put 7.260 0.130 0.130 0.000   0 0.130
GMGEO8 25/05/2017 Call 7.500 0.325 0.325 0.000   0 0.325
GMGEP8 25/05/2017 Put 7.500 0.220 0.220 0.000   0 0.220
GMGJA8 25/05/2017 Call 7.510 0.320 0.320 0.000   0 0.320
GMGJ98 25/05/2017 Put 7.510 0.220 0.220 0.000   0 0.220
GMGEQ8 25/05/2017 Call 7.750 0.200 0.200 0.000   0 0.200
GMGER8 25/05/2017 Put 7.750 0.350 0.350 0.000   0 0.350
GMGES8 25/05/2017 Call 8.000 0.110 0.110 0.000   0 0.110
GMGET8 25/05/2017 Put 8.000 0.515 0.515 0.000   0 0.515
GMGEU8 25/05/2017 Call 8.250 0.060 0.060 0.000   0 0.060
GMGEV8 25/05/2017 Put 8.250 0.720 0.720 0.000   0 0.720
GMGEX8 25/05/2017 Call 8.500 0.030 0.030 0.000   0 0.030
GMGEY8 25/05/2017 Put 8.500 0.945 0.945 0.000   0 0.945
GMGEZ8 25/05/2017 Call 8.750 0.015 0.015 0.000   0 0.015
GMGF18 25/05/2017 Put 8.750 1.180 1.180 0.000   0 1.180
GMGG58 25/05/2017 Call 9.000 0.006 0.006 0.000   0 0.006
GMGG68 25/05/2017 Put 9.000 1.425 1.425 0.000   0 1.425
GMGIY8 25/05/2017 Call 9.250 0.002 0.002 0.000   0 0.002
GMGIZ8 25/05/2017 Put 9.250 1.675 1.675 0.000   0 1.675
GMGG28 29/06/2017 Call 0.010 7.485 7.485 0.000   0 7.485
GMGG98 29/06/2017 Call 5.000 2.610 2.610 0.000   0 2.610
GMGGK8 29/06/2017 Put 5.000 0.000 0.000 0.000   0 0.000
GMGFP8 29/06/2017 Call 5.250 2.365 2.365 0.000   0 2.365
GMGFQ8 29/06/2017 Put 5.250 0.001 0.001 0.000   0 0.001
GMGFV8 29/06/2017 Call 5.500 2.115 2.115 0.000   0 2.115
GMGFW8 29/06/2017 Put 5.500 0.003 0.003 0.000   0 0.003
GMGFJ8 29/06/2017 Call 5.750 1.870 1.870 0.000   0 1.870
GMGFK8 29/06/2017 Put 5.750 0.007 0.007 0.000   0 0.007
GMGF28 29/06/2017 Call 6.000 1.625 1.625 0.000   0 1.625
GMGF38 29/06/2017 Put 6.000 0.015 0.015 0.000   0 0.015
GMGFR8 29/06/2017 Call 6.250 1.385 1.385 0.000   0 1.385
GMGFS8 29/06/2017 Put 6.250 0.030 0.030 0.000   0 0.030
GMGFH8 29/06/2017 Call 6.500 1.150 1.150 0.000   0 1.150
GMGFI8 29/06/2017 Put 6.500 0.055 0.055 0.000   0 0.055
GMGF68 29/06/2017 Call 6.750 0.925 0.925 0.000   0 0.925
GMGF78 29/06/2017 Put 6.750 0.090 0.090 0.000   0 0.090
GMGF48 29/06/2017 Call 7.000 0.715 0.715 0.000   50 0.715
GMGF58 29/06/2017 Put 7.000 0.145 0.145 0.000   300 0.145
GMGJC8 29/06/2017 Call 7.010 0.615 0.615 0.000   0 0.615
GMGJB8 29/06/2017 Put 7.010 0.145 0.145 0.000   0 0.145
GMGFT8 29/06/2017 Call 7.250 0.535 0.535 0.000   0 0.535
GMGFU8 29/06/2017 Put 7.250 0.225 0.225 0.000   0 0.225
GMGJD8 29/06/2017 Call 7.260 0.445 0.445 0.000   0 0.445
GMGJE8 29/06/2017 Put 7.260 0.225 0.225 0.000   0 0.225
GMGFF8 29/06/2017 Call 7.500 0.375 0.375 0.000   0 0.375
GMGFG8 29/06/2017 Put 7.500 0.330 0.330 0.000   0 0.330
GMGJG8 29/06/2017 Call 7.510 0.310 0.310 0.000   0 0.310
GMGJF8 29/06/2017 Put 7.510 0.335 0.335 0.000   0 0.335
GMGFN8 29/06/2017 Call 7.750 0.255 0.255 0.000   70 0.255
GMGFO8 29/06/2017 Put 7.750 0.475 0.475 0.000   0 0.475
GMGFZ8 29/06/2017 Call 8.000 0.165 0.165 0.000   0 0.165
GMGG18 29/06/2017 Put 8.000 0.645 0.645 0.000   0 0.645
GMGFX8 29/06/2017 Call 8.250 0.105 0.105 0.000   0 0.105
GMGFY8 29/06/2017 Put 8.250 0.845 0.845 0.000   0 0.845
GMGF88 29/06/2017 Call 8.500 0.065 0.065 0.000   0 0.065
GMGF98 29/06/2017 Put 8.500 1.060 1.060 0.000   0 1.060
GMGFL8 29/06/2017 Call 8.750 0.040 0.040 0.000   0 0.040
GMGFM8 29/06/2017 Put 8.750 1.285 1.285 0.000   0 1.285
GMGG78 29/06/2017 Call 9.000 0.020 0.020 0.000   0 0.020
GMGG88 29/06/2017 Put 9.000 1.515 1.515 0.000   0 1.515
GMGJ18 29/06/2017 Call 9.250 0.010 0.010 0.000   0 0.010
GMGJ28 29/06/2017 Put 9.250 1.755 1.755 0.000   0 1.755
GMGIL8 27/07/2017 Call 0.010 7.500 7.500 0.000   0 7.500
GMGIQ8 27/07/2017 Call 5.000 2.610 2.610 0.000   0 2.610
GMGIR8 27/07/2017 Put 5.000 0.001 0.001 0.000   0 0.001
GMGIH8 27/07/2017 Call 5.250 2.365 2.365 0.000   0 2.365
GMGII8 27/07/2017 Put 5.250 0.002 0.002 0.000   0 0.002
GMGGR8 27/07/2017 Call 5.500 2.115 2.115 0.000   0 2.115
GMGGS8 27/07/2017 Put 5.500 0.005 0.005 0.000   0 0.005
GMGGZ8 27/07/2017 Call 5.750 1.870 1.870 0.000   0 1.870
GMGI18 27/07/2017 Put 5.750 0.010 0.010 0.000   0 0.010
GMGI28 27/07/2017 Call 6.000 1.625 1.625 0.000   0 1.625
GMGI38 27/07/2017 Put 6.000 0.025 0.025 0.000   0 0.025
GMGI88 27/07/2017 Call 6.250 1.385 1.385 0.000   0 1.385
GMGI98 27/07/2017 Put 6.250 0.040 0.040 0.000   0 0.040
GMGGL8 27/07/2017 Call 6.500 1.155 1.155 0.000   0 1.155
GMGGM8 27/07/2017 Put 6.500 0.070 0.070 0.000   0 0.070
GMGI68 27/07/2017 Call 6.750 0.935 0.935 0.000   0 0.935
GMGI78 27/07/2017 Put 6.750 0.110 0.110 0.000   0 0.110
GMGI48 27/07/2017 Call 7.000 0.730 0.730 0.000   0 0.730
GMGI58 27/07/2017 Put 7.000 0.165 0.165 0.000   0 0.165
GMGIF8 27/07/2017 Call 7.250 0.545 0.545 0.000   0 0.545
GMGIG8 27/07/2017 Put 7.250 0.240 0.240 0.000   0 0.240
GMGGN8 27/07/2017 Call 7.500 0.385 0.385 0.000   0 0.385
GMGGO8 27/07/2017 Put 7.500 0.345 0.345 0.000   0 0.345
GMGGV8 27/07/2017 Call 7.750 0.260 0.260 0.000   0 0.260
GMGGW8 27/07/2017 Put 7.750 0.480 0.480 0.000   0 0.480
GMGIJ8 27/07/2017 Call 8.000 0.170 0.170 0.000   0 0.170
GMGIK8 27/07/2017 Put 8.000 0.645 0.645 0.000   0 0.645
GMGGP8 27/07/2017 Call 8.250 0.110 0.110 0.000   0 0.110
GMGGQ8 27/07/2017 Put 8.250 0.840 0.840 0.000   0 0.840
GMGGX8 27/07/2017 Call 8.500 0.070 0.070 0.000   0 0.070
GMGGY8 27/07/2017 Put 8.500 1.055 1.055 0.000   0 1.055
GMGGT8 27/07/2017 Call 8.750 0.040 0.040 0.000   0 0.040
GMGGU8 27/07/2017 Put 8.750 1.280 1.280 0.000   0 1.280
GMGIS8 27/07/2017 Call 9.000 0.025 0.025 0.000   0 0.025
GMGIT8 27/07/2017 Put 9.000 1.515 1.515 0.000   0 1.515
GMGJ38 27/07/2017 Call 9.250 0.015 0.015 0.000   0 0.015
GMGJ48 27/07/2017 Put 9.250 1.755 1.755 0.000   0 1.755
GMGKC8 24/08/2017 Call 0.010 7.515 7.515 0.000   0 7.515
GMGJN8 24/08/2017 Call 5.750 1.870 1.870 0.000   0 1.870
GMGJO8 24/08/2017 Put 5.750 0.015 0.015 0.000   0 0.015
GMGJT8 24/08/2017 Call 6.000 1.625 1.625 0.000   0 1.625
GMGJU8 24/08/2017 Put 6.000 0.030 0.030 0.000   0 0.030
GMGK88 24/08/2017 Call 6.250 1.390 1.390 0.000   0 1.390
GMGK98 24/08/2017 Put 6.250 0.055 0.055 0.000   0 0.055
GMGJH8 24/08/2017 Call 6.500 1.165 1.165 0.000   0 1.165
GMGJI8 24/08/2017 Put 6.500 0.090 0.090 0.000   0 0.090
GMGJX8 24/08/2017 Call 6.750 0.945 0.945 0.000   0 0.945
GMGJY8 24/08/2017 Put 6.750 0.140 0.140 0.000   0 0.140
GMGJV8 24/08/2017 Call 7.000 0.745 0.745 0.000   0 0.745
GMGJW8 24/08/2017 Put 7.000 0.200 0.200 0.000   0 0.200
GMGKA8 24/08/2017 Call 7.250 0.565 0.565 0.000   0 0.565
GMGKB8 24/08/2017 Put 7.250 0.275 0.275 0.000   0 0.275
GMGJJ8 24/08/2017 Call 7.500 0.415 0.415 0.000   0 0.415
GMGJK8 24/08/2017 Put 7.500 0.380 0.380 0.000   0 0.380
GMGJR8 24/08/2017 Call 7.750 0.290 0.290 0.000   0 0.290
GMGJS8 24/08/2017 Put 7.750 0.510 0.510 0.000   0 0.510
GMGK68 24/08/2017 Call 8.000 0.200 0.200 0.000   0 0.200
GMGK78 24/08/2017 Put 8.000 0.675 0.675 0.000   0 0.675
GMGK28 24/08/2017 Call 8.250 0.135 0.135 0.000   0 0.135
GMGK38 24/08/2017 Put 8.250 0.860 0.860 0.000   0 0.860
GMGJL8 24/08/2017 Call 8.500 0.090 0.090 0.000   0 0.090
GMGJM8 24/08/2017 Put 8.500 1.070 1.070 0.000   0 1.070
GMGJP8 24/08/2017 Call 8.750 0.060 0.060 0.000   0 0.060
GMGJQ8 24/08/2017 Put 8.750 1.295 1.295 0.000   0 1.295
GMGJZ8 24/08/2017 Call 9.000 0.040 0.040 0.000   0 0.040
GMGK18 24/08/2017 Put 9.000 1.530 1.530 0.000   0 1.530
GMGK48 24/08/2017 Call 9.250 0.025 0.025 0.000   0 0.025
GMGK58 24/08/2017 Put 9.250 1.765 1.765 0.000   0 1.765

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.