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 7.720 Down -0.040 7.650 7.840 7.710 7.760 7.680 2,303,257 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGT87 29/09/2016 Call 0.010 7.720 7.720 0.000   0 7.720
GMGT97 29/09/2016 Call 4.750 2.980 2.980 0.000   0 2.980
GMGTA7 29/09/2016 Put 4.750 0.000 0.000 0.000   0 0.000
GMGSV7 29/09/2016 Call 5.000 2.730 2.730 0.000   0 2.730
GMGSW7 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGT47 29/09/2016 Call 5.250 2.480 2.480 0.000   0 2.480
GMGT57 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGSF7 29/09/2016 Call 5.500 2.230 2.230 0.000   0 2.230
GMGSG7 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
GMGSP7 29/09/2016 Call 5.750 1.980 1.980 0.000   0 1.980
GMGSQ7 29/09/2016 Put 5.750 0.000 0.000 0.000   0 0.000
GMGST7 29/09/2016 Call 6.000 1.730 1.730 0.000   0 1.730
GMGSU7 29/09/2016 Put 6.000 0.000 0.000 0.000   0 0.000
GMGSZ7 29/09/2016 Call 6.250 1.480 1.480 0.000   0 1.480
GMGT17 29/09/2016 Put 6.250 0.000 0.000 0.000   0 0.000
GMGSD7 29/09/2016 Call 6.500 1.235 1.235 0.000   0 1.235
GMGSE7 29/09/2016 Put 6.500 0.000 0.000 0.000   0 0.000
GMGSN7 29/09/2016 Call 6.750 0.985 0.985 0.000   0 0.985
GMGSO7 29/09/2016 Put 6.750 0.002 0.002 0.000   385 0.002
GMGSR7 29/09/2016 Call 7.000 0.750 0.750 0.000   15 0.750
GMGSS7 29/09/2016 Put 7.000 0.010 0.010 0.000   200 0.010
GMGT27 29/09/2016 Call 7.250 0.525 0.525 0.000   0 0.525
GMGT37 29/09/2016 Put 7.250 0.035 0.035 0.000   0 0.035
GMGSL7 29/09/2016 Call 7.500 0.330 0.330 0.000   0 0.330
GMGSM7 29/09/2016 Put 7.500 0.090 0.090 0.000   0 0.090
GMGSX7 29/09/2016 Call 7.750 0.175 0.175 0.000   0 0.175
GMGSY7 29/09/2016 Put 7.750 0.195 0.195 0.000   0 0.195
GMGT67 29/09/2016 Call 8.000 0.080 0.080 0.000   0 0.080
GMGT77 29/09/2016 Put 8.000 0.355 0.355 0.000   0 0.355
GMGSH7 29/09/2016 Call 8.250 0.030 0.030 0.000   0 0.030
GMGSI7 29/09/2016 Put 8.250 0.560 0.560 0.000   0 0.560
GMGSJ7 29/09/2016 Call 8.500 0.009 0.009 0.000   0 0.009
GMGSK7 29/09/2016 Put 8.500 0.790 0.790 0.000   0 0.790
GMGUF7 29/09/2016 Call 8.750 0.002 0.002 0.000   0 0.002
GMGUG7 29/09/2016 Put 8.750 1.030 1.030 0.000   0 1.030
GMGUR7 29/09/2016 Call 9.000 0.000 0.000 0.000   0 0.000
GMGUS7 29/09/2016 Put 9.000 1.280 1.280 0.000   0 1.280
GMGWV7 29/09/2016 Call 9.250 0.000 0.000 0.000   0 0.000
GMGWW7 29/09/2016 Put 9.250 1.530 1.530 0.000   0 1.530
GMGY67 29/09/2016 Call 9.500 0.000 0.000 0.000   0 0.000
GMGY77 29/09/2016 Put 9.500 1.780 1.780 0.000   0 1.780
GMGU67 27/10/2016 Call 0.010 7.735 7.735 0.000   0 7.735
GMGTX7 27/10/2016 Call 5.000 2.735 2.735 0.000   0 2.735
GMGTY7 27/10/2016 Put 5.000 0.000 0.000 0.000   0 0.000
GMGTV7 27/10/2016 Call 5.250 2.485 2.485 0.000   0 2.485
GMGTW7 27/10/2016 Put 5.250 0.000 0.000 0.000   0 0.000
GMGTH7 27/10/2016 Call 5.500 2.235 2.235 0.000   0 2.235
GMGTI7 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
GMGU47 27/10/2016 Call 5.750 1.985 1.985 0.000   0 1.985
GMGU57 27/10/2016 Put 5.750 0.001 0.001 0.000   0 0.001
GMGTR7 27/10/2016 Call 6.000 1.740 1.740 0.000   0 1.740
GMGTS7 27/10/2016 Put 6.000 0.002 0.002 0.000   0 0.002
GMGTN7 27/10/2016 Call 6.250 1.490 1.490 0.000   0 1.490
GMGTO7 27/10/2016 Put 6.250 0.005 0.005 0.000   0 0.005
GMGTF7 27/10/2016 Call 6.500 1.250 1.250 0.000   0 1.250
GMGTG7 27/10/2016 Put 6.500 0.015 0.015 0.000   0 0.015
GMGU27 27/10/2016 Call 6.750 1.010 1.010 0.000   0 1.010
GMGU37 27/10/2016 Put 6.750 0.025 0.025 0.000   0 0.025
GMGTP7 27/10/2016 Call 7.000 0.785 0.785 0.000   0 0.785
GMGTQ7 27/10/2016 Put 7.000 0.050 0.050 0.000   0 0.050
GMGTL7 27/10/2016 Call 7.250 0.575 0.575 0.000   40 0.575
GMGTM7 27/10/2016 Put 7.250 0.090 0.090 0.000   0 0.090
GMGTD7 27/10/2016 Call 7.500 0.390 0.390 0.000   150 0.390
GMGTE7 27/10/2016 Put 7.500 0.160 0.160 0.000   0 0.160
GMGTZ7 27/10/2016 Call 7.750 0.240 0.240 0.000   0 0.240
GMGU17 27/10/2016 Put 7.750 0.260 0.260 0.000   0 0.260
GMGTT7 27/10/2016 Call 8.000 0.135 0.135 0.000   0 0.135
GMGTU7 27/10/2016 Put 8.000 0.405 0.405 0.000   0 0.405
GMGTJ7 27/10/2016 Call 8.250 0.065 0.065 0.000   0 0.065
GMGTK7 27/10/2016 Put 8.250 0.590 0.590 0.000   0 0.590
GMGTB7 27/10/2016 Call 8.500 0.030 0.030 0.000   0 0.030
GMGTC7 27/10/2016 Put 8.500 0.805 0.805 0.000   0 0.805
GMGUH7 27/10/2016 Call 8.750 0.015 0.015 0.000   0 0.015
GMGUI7 27/10/2016 Put 8.750 1.035 1.035 0.000   0 1.035
GMGUT7 27/10/2016 Call 9.000 0.005 0.005 0.000   0 0.005
GMGUU7 27/10/2016 Put 9.000 1.280 1.280 0.000   0 1.280
GMGWX7 27/10/2016 Call 9.250 0.002 0.002 0.000   0 0.002
GMGWY7 27/10/2016 Put 9.250 1.530 1.530 0.000   0 1.530
GMGY87 27/10/2016 Call 9.500 0.001 0.001 0.000   0 0.001
GMGY97 27/10/2016 Put 9.500 1.780 1.780 0.000   0 1.780
GMGVQ7 24/11/2016 Call 0.010 7.745 7.745 0.000   0 7.745
GMGV27 24/11/2016 Call 5.250 2.495 2.495 0.000   0 2.495
GMGV37 24/11/2016 Put 5.250 0.001 0.001 0.000   0 0.001
GMGUV7 24/11/2016 Call 5.500 2.245 2.245 0.000   0 2.245
GMGUW7 24/11/2016 Put 5.500 0.002 0.002 0.000   0 0.002
GMGVI7 24/11/2016 Call 5.750 2.000 2.000 0.000   0 2.000
GMGVJ7 24/11/2016 Put 5.750 0.005 0.005 0.000   0 0.005
GMGVA7 24/11/2016 Call 6.000 1.755 1.755 0.000   0 1.755
GMGVB7 24/11/2016 Put 6.000 0.010 0.010 0.000   0 0.010
GMGV47 24/11/2016 Call 6.250 1.510 1.510 0.000   0 1.510
GMGV57 24/11/2016 Put 6.250 0.020 0.020 0.000   0 0.020
GMGUZ7 24/11/2016 Call 6.500 1.275 1.275 0.000   0 1.275
GMGV17 24/11/2016 Put 6.500 0.035 0.035 0.000   0 0.035
GMGVM7 24/11/2016 Call 6.750 1.045 1.045 0.000   0 1.045
GMGVN7 24/11/2016 Put 6.750 0.055 0.055 0.000   0 0.055
GMGVE7 24/11/2016 Call 7.000 0.825 0.825 0.000   0 0.825
GMGVF7 24/11/2016 Put 7.000 0.085 0.085 0.000   0 0.085
GMGV87 24/11/2016 Call 7.250 0.620 0.620 0.000   0 0.620
GMGV97 24/11/2016 Put 7.250 0.130 0.130 0.000   0 0.130
GMGUX7 24/11/2016 Call 7.500 0.445 0.445 0.000   0 0.445
GMGUY7 24/11/2016 Put 7.500 0.200 0.200 0.000   0 0.200
GMGVO7 24/11/2016 Call 7.750 0.295 0.295 0.000   0 0.295
GMGVP7 24/11/2016 Put 7.750 0.305 0.305 0.000   0 0.305
GMGVG7 24/11/2016 Call 8.000 0.185 0.185 0.000   0 0.185
GMGVH7 24/11/2016 Put 8.000 0.440 0.440 0.000   0 0.440
GMGV67 24/11/2016 Call 8.250 0.105 0.105 0.000   0 0.105
GMGV77 24/11/2016 Put 8.250 0.615 0.615 0.000   0 0.615
GMGVK7 24/11/2016 Call 8.500 0.060 0.060 0.000   0 0.060
GMGVL7 24/11/2016 Put 8.500 0.820 0.820 0.000   0 0.820
GMGVC7 24/11/2016 Call 8.750 0.030 0.030 0.000   0 0.030
GMGVD7 24/11/2016 Put 8.750 1.045 1.045 0.000   0 1.045
GMGVR7 24/11/2016 Call 9.000 0.015 0.015 0.000   0 0.015
GMGVS7 24/11/2016 Put 9.000 1.280 1.280 0.000   0 1.280
GMGWZ7 24/11/2016 Call 9.250 0.007 0.007 0.000   0 0.007
GMGX17 24/11/2016 Put 9.250 1.530 1.530 0.000   0 1.530
GMGYA7 24/11/2016 Call 9.500 0.003 0.003 0.000   0 0.003
GMGYB7 24/11/2016 Put 9.500 1.780 1.780 0.000   0 1.780
GMGWO7 22/12/2016 Call 0.010 7.755 7.755 0.000   0 7.755
GMGWP7 22/12/2016 Call 5.250 2.500 2.500 0.000   0 2.500
GMGWQ7 22/12/2016 Put 5.250 0.001 0.001 0.000   0 0.001
GMGVX7 22/12/2016 Call 5.500 2.255 2.255 0.000   0 2.255
GMGVY7 22/12/2016 Put 5.500 0.004 0.004 0.000   0 0.004
GMGWI7 22/12/2016 Call 5.750 2.010 2.010 0.000   0 2.010
GMGWJ7 22/12/2016 Put 5.750 0.008 0.008 0.000   0 0.008
GMGW87 22/12/2016 Call 6.000 1.770 1.770 0.000   0 1.770
GMGW97 22/12/2016 Put 6.000 0.015 0.015 0.000   0 0.015
GMGVT7 22/12/2016 Call 6.250 1.535 1.535 0.000   0 1.535
GMGVU7 22/12/2016 Put 6.250 0.030 0.030 0.000   0 0.030
GMGWC7 22/12/2016 Call 6.500 1.300 1.300 0.000   0 1.300
GMGWD7 22/12/2016 Put 6.500 0.045 0.045 0.000   0 0.045
GMGWK7 22/12/2016 Call 6.750 1.075 1.075 0.000   0 1.075
GMGWL7 22/12/2016 Put 6.750 0.070 0.070 0.000   0 0.070
GMGW27 22/12/2016 Call 7.000 0.860 0.860 0.000   0 0.860
GMGW37 22/12/2016 Put 7.000 0.110 0.110 0.000   0 0.110
GMGWE7 22/12/2016 Call 7.250 0.665 0.665 0.000   0 0.665
GMGWF7 22/12/2016 Put 7.250 0.160 0.160 0.000   200 0.160
GMGWA7 22/12/2016 Call 7.500 0.490 0.490 0.000   0 0.490
GMGWB7 22/12/2016 Put 7.500 0.235 0.235 0.000   0 0.235
GMGWM7 22/12/2016 Call 7.750 0.340 0.340 0.000   0 0.340
GMGWN7 22/12/2016 Put 7.750 0.340 0.340 0.000   0 0.340
GMGW47 22/12/2016 Call 8.000 0.230 0.230 0.000   92 0.230
GMGW57 22/12/2016 Put 8.000 0.480 0.480 0.000   0 0.480
GMGVV7 22/12/2016 Call 8.250 0.145 0.145 0.000   0 0.145
GMGVW7 22/12/2016 Put 8.250 0.645 0.645 0.000   0 0.645
GMGWG7 22/12/2016 Call 8.500 0.090 0.090 0.000   0 0.090
GMGWH7 22/12/2016 Put 8.500 0.840 0.840 0.000   0 0.840
GMGW67 22/12/2016 Call 8.750 0.050 0.050 0.000   0 0.050
GMGW77 22/12/2016 Put 8.750 1.060 1.060 0.000   0 1.060
GMGVZ7 22/12/2016 Call 9.000 0.030 0.030 0.000   0 0.030
GMGW17 22/12/2016 Put 9.000 1.290 1.290 0.000   0 1.290
GMGX27 22/12/2016 Call 9.250 0.015 0.015 0.000   0 0.015
GMGX37 22/12/2016 Put 9.250 1.530 1.530 0.000   0 1.530
GMGYC7 22/12/2016 Call 9.500 0.008 0.008 0.000   0 0.008
GMGYD7 22/12/2016 Put 9.500 1.780 1.780 0.000   0 1.780
GMGY17 24/01/2017 Call 0.010 7.635 7.635 0.000   0 7.635
GMGY27 24/01/2017 Call 5.500 2.255 2.255 0.000   0 2.255
GMGY37 24/01/2017 Put 5.500 0.004 0.004 0.000   0 0.004
GMGXV7 24/01/2017 Call 5.750 2.010 2.010 0.000   0 2.010
GMGXW7 24/01/2017 Put 5.750 0.010 0.010 0.000   0 0.010
GMGX47 24/01/2017 Call 6.000 1.770 1.770 0.000   0 1.770
GMGX57 24/01/2017 Put 6.000 0.020 0.020 0.000   0 0.020
GMGXH7 24/01/2017 Call 6.250 1.530 1.530 0.000   0 1.530
GMGXI7 24/01/2017 Put 6.250 0.040 0.040 0.000   0 0.040
GMGXJ7 24/01/2017 Call 6.500 1.300 1.300 0.000   0 1.300
GMGXK7 24/01/2017 Put 6.500 0.065 0.065 0.000   0 0.065
GMGXY7 24/01/2017 Call 6.750 1.075 1.075 0.000   0 1.075
GMGXZ7 24/01/2017 Put 6.750 0.105 0.105 0.000   0 0.105
GMGX67 24/01/2017 Call 7.000 0.865 0.865 0.000   0 0.865
GMGX77 24/01/2017 Put 7.000 0.155 0.155 0.000   0 0.155
GMGXC7 24/01/2017 Call 7.250 0.675 0.675 0.000   0 0.675
GMGXD7 24/01/2017 Put 7.250 0.225 0.225 0.000   0 0.225
GMGXP7 24/01/2017 Call 7.500 0.505 0.505 0.000   60 0.505
GMGXQ7 24/01/2017 Put 7.500 0.320 0.320 0.000   60 0.320
GMGXT7 24/01/2017 Call 7.750 0.365 0.365 0.000   0 0.365
GMGXU7 24/01/2017 Put 7.750 0.440 0.440 0.000   0 0.440
GMGXA7 24/01/2017 Call 8.000 0.250 0.250 0.000   0 0.250
GMGXB7 24/01/2017 Put 8.000 0.585 0.585 0.000   0 0.585
GMGXF7 24/01/2017 Call 8.250 0.165 0.165 0.000   0 0.165
GMGXG7 24/01/2017 Put 8.250 0.755 0.755 0.000   0 0.755
GMGXN7 24/01/2017 Call 8.500 0.105 0.105 0.000   0 0.105
GMGXO7 24/01/2017 Put 8.500 0.950 0.950 0.000   0 0.950
GMGXR7 24/01/2017 Call 8.750 0.065 0.065 0.000   0 0.065
GMGXS7 24/01/2017 Put 8.750 1.155 1.155 0.000   0 1.155
GMGX87 24/01/2017 Call 9.000 0.040 0.040 0.000   0 0.040
GMGX97 24/01/2017 Put 9.000 1.380 1.380 0.000   0 1.380
GMGXL7 24/01/2017 Call 9.250 0.025 0.025 0.000   0 0.025
GMGXM7 24/01/2017 Put 9.250 1.615 1.615 0.000   0 1.615
GMGYE7 24/01/2017 Call 9.500 0.015 0.015 0.000   0 0.015
GMGYF7 24/01/2017 Put 9.500 1.865 1.865 0.000   0 1.865
GMGZC7 23/02/2017 Call 0.010 7.650 7.650 0.000   0 7.650
GMGYM7 23/02/2017 Call 6.000 1.760 1.760 0.000   0 1.760
GMGYN7 23/02/2017 Put 6.000 0.009 0.009 0.000   0 0.009
GMGYO7 23/02/2017 Call 6.250 1.525 1.525 0.000   0 1.525
GMGYP7 23/02/2017 Put 6.250 0.045 0.045 0.000   0 0.045
GMGZ27 23/02/2017 Call 6.500 1.300 1.300 0.000   0 1.300
GMGZ37 23/02/2017 Put 6.500 0.080 0.080 0.000   0 0.080
GMGZ87 23/02/2017 Call 6.750 1.080 1.080 0.000   0 1.080
GMGZ97 23/02/2017 Put 6.750 0.120 0.120 0.000   0 0.120
GMGYI7 23/02/2017 Call 7.000 0.875 0.875 0.000   0 0.875
GMGYJ7 23/02/2017 Put 7.000 0.170 0.170 0.000   0 0.170
GMGYU7 23/02/2017 Call 7.250 0.685 0.685 0.000   0 0.685
GMGYV7 23/02/2017 Put 7.250 0.240 0.240 0.000   0 0.240
GMGYZ7 23/02/2017 Call 7.500 0.520 0.520 0.000   0 0.520
GMGZ17 23/02/2017 Put 7.500 0.335 0.335 0.000   0 0.335
GMGZ67 23/02/2017 Call 7.750 0.385 0.385 0.000   0 0.385
GMGZ77 23/02/2017 Put 7.750 0.450 0.450 0.000   0 0.450
GMGYG7 23/02/2017 Call 8.000 0.275 0.275 0.000   0 0.275
GMGYH7 23/02/2017 Put 8.000 0.595 0.595 0.000   0 0.595
GMGYS7 23/02/2017 Call 8.250 0.190 0.190 0.000   0 0.190
GMGYT7 23/02/2017 Put 8.250 0.765 0.765 0.000   0 0.765
GMGZA7 23/02/2017 Call 8.500 0.130 0.130 0.000   0 0.130
GMGZB7 23/02/2017 Put 8.500 0.955 0.955 0.000   0 0.955
GMGYK7 23/02/2017 Call 8.750 0.085 0.085 0.000   0 0.085
GMGYL7 23/02/2017 Put 8.750 1.165 1.165 0.000   0 1.165
GMGYQ7 23/02/2017 Call 9.000 0.055 0.055 0.000   0 0.055
GMGYR7 23/02/2017 Put 9.000 1.390 1.390 0.000   0 1.390
GMGYW7 23/02/2017 Call 9.250 0.035 0.035 0.000   0 0.035
GMGYX7 23/02/2017 Put 9.250 1.620 1.620 0.000   0 1.620
GMGZ47 23/02/2017 Call 9.500 0.020 0.020 0.000   0 0.020
GMGZ57 23/02/2017 Put 9.500 1.870 1.870 0.000   0 1.870

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.