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 6.160 0.000 6.650 5.550 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGBM7 24/09/2015 Call 0.010 0.000 0.000 0.000   0 6.160
GMGCR7 24/09/2015 Call 4.500 0.000 0.000 0.000   0 1.670
GMGCQ7 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.000
GMGCS7 24/09/2015 Call 4.750 0.000 0.000 0.000   0 1.425
GMGCT7 24/09/2015 Put 4.750 0.000 0.000 0.000   0 0.000
GMGCV7 24/09/2015 Call 5.000 0.000 0.000 0.000   0 1.180
GMGCU7 24/09/2015 Put 5.000 0.000 0.000 0.000   0 0.002
GMGCW7 24/09/2015 Call 5.250 0.000 0.000 0.000   0 0.935
GMGCX7 24/09/2015 Put 5.250 0.000 0.000 0.000   0 0.007
GMGCZ7 24/09/2015 Call 5.500 0.000 0.000 0.000   0 0.700
GMGCY7 24/09/2015 Put 5.500 0.000 0.000 0.000   0 0.025
GMGD17 24/09/2015 Call 5.750 0.000 0.000 0.000   0 0.485
GMGD27 24/09/2015 Put 5.750 0.000 0.000 0.000   0 0.060
GMGD47 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.300
GMGD37 24/09/2015 Put 6.000 0.000 0.000 0.000   0 0.125
GMGD57 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.160
GMGD67 24/09/2015 Put 6.250 0.000 0.000 0.000   0 0.240
GMGD87 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.070
GMGD77 24/09/2015 Put 6.500 0.000 0.000 0.000   0 0.410
GMGD97 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.025
GMGDK7 24/09/2015 Put 6.750 0.000 0.000 0.000   0 0.620
GMGDM7 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.008
GMGDL7 24/09/2015 Put 7.000 0.000 0.000 0.000   0 0.850
GMGDN7 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.002
GMGDO7 24/09/2015 Put 7.250 0.000 0.000 0.000   0 1.095
GMGDQ7 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.001
GMGDP7 24/09/2015 Put 7.500 0.000 0.000 0.000   0 1.340
GMGDR7 24/09/2015 Call 7.750 0.000 0.000 0.000   0 0.000
GMGDS7 24/09/2015 Put 7.750 0.000 0.000 0.000   0 1.590
GMGDU7 24/09/2015 Call 8.000 0.000 0.000 0.000   0 0.000
GMGDT7 24/09/2015 Put 8.000 0.000 0.000 0.000   0 1.840
GMGJ27 29/10/2015 Call 0.010 0.000 0.000 0.000   0 6.170
GMGDV7 29/10/2015 Call 4.500 0.000 0.000 0.000   0 1.685
GMGDW7 29/10/2015 Put 4.500 0.000 0.000 0.000   0 0.006
GMGDY7 29/10/2015 Call 4.750 0.000 0.000 0.000   0 1.450
GMGDX7 29/10/2015 Put 4.750 0.000 0.000 0.000   0 0.015
GMGDZ7 29/10/2015 Call 5.000 0.000 0.000 0.000   0 1.210
GMGE17 29/10/2015 Put 5.000 0.000 0.000 0.000   0 0.025
GMGE37 29/10/2015 Call 5.250 0.000 0.000 0.000   0 0.980
GMGE27 29/10/2015 Put 5.250 0.000 0.000 0.000   0 0.050
GMGE47 29/10/2015 Call 5.500 0.000 0.000 0.000   0 0.760
GMGE57 29/10/2015 Put 5.500 0.000 0.000 0.000   0 0.080
GMGE77 29/10/2015 Call 5.750 0.000 0.000 0.000   0 0.555
GMGE67 29/10/2015 Put 5.750 0.000 0.000 0.000   0 0.125
GMGE87 29/10/2015 Call 6.000 0.000 0.000 0.000   0 0.380
GMGE97 29/10/2015 Put 6.000 0.000 0.000 0.000   0 0.200
GMGEG7 29/10/2015 Call 6.250 0.000 0.000 0.000   0 0.245
GMGEF7 29/10/2015 Put 6.250 0.000 0.000 0.000   0 0.310
GMGEH7 29/10/2015 Call 6.500 0.000 0.000 0.000   0 0.145
GMGEI7 29/10/2015 Put 6.500 0.000 0.000 0.000   0 0.460
GMGEK7 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.080
GMGEJ7 29/10/2015 Put 6.750 0.000 0.000 0.000   0 0.650
GMGEL7 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.040
GMGEM7 29/10/2015 Put 7.000 0.000 0.000 0.000   0 0.865
GMGEO7 29/10/2015 Call 7.250 0.000 0.000 0.000   0 0.020
GMGEN7 29/10/2015 Put 7.250 0.000 0.000 0.000   0 1.095
GMGEP7 29/10/2015 Call 7.500 0.000 0.000 0.000   0 0.009
GMGEQ7 29/10/2015 Put 7.500 0.000 0.000 0.000   0 1.340
GMGES7 29/10/2015 Call 7.750 0.000 0.000 0.000   0 0.004
GMGER7 29/10/2015 Put 7.750 0.000 0.000 0.000   0 1.590
GMGET7 29/10/2015 Call 8.000 0.000 0.000 0.000   0 0.002
GMGEU7 29/10/2015 Put 8.000 0.000 0.000 0.000   0 1.840
GMGJ37 26/11/2015 Call 0.010 0.000 0.000 0.000   0 6.180
GMGEW7 26/11/2015 Call 4.500 0.000 0.000 0.000   0 1.710
GMGEV7 26/11/2015 Put 4.500 0.000 0.000 0.000   0 0.015
GMGEX7 26/11/2015 Call 4.750 0.000 0.000 0.000   0 1.470
GMGEY7 26/11/2015 Put 4.750 0.000 0.000 0.000   0 0.030
GMGF17 26/11/2015 Call 5.000 0.000 0.000 0.000   0 1.235
GMGEZ7 26/11/2015 Put 5.000 0.000 0.000 0.000   0 0.045
GMGF27 26/11/2015 Call 5.250 0.000 0.000 0.000   0 1.010
GMGF37 26/11/2015 Put 5.250 0.000 0.000 0.000   0 0.070
GMGF57 26/11/2015 Call 5.500 0.000 0.000 0.000   0 0.795
GMGF47 26/11/2015 Put 5.500 0.000 0.000 0.000   0 0.105
GMGF67 26/11/2015 Call 5.750 0.000 0.000 0.000   0 0.600
GMGF77 26/11/2015 Put 5.750 0.000 0.000 0.000   0 0.160
GMGF97 26/11/2015 Call 6.000 0.000 0.000 0.000   0 0.430
GMGF87 26/11/2015 Put 6.000 0.000 0.000 0.000   0 0.240
GMGFF7 26/11/2015 Call 6.250 0.000 0.000 0.000   0 0.295
GMGFG7 26/11/2015 Put 6.250 0.000 0.000 0.000   0 0.350
GMGFI7 26/11/2015 Call 6.500 0.000 0.000 0.000   0 0.190
GMGFH7 26/11/2015 Put 6.500 0.000 0.000 0.000   0 0.495
GMGFJ7 26/11/2015 Call 6.750 0.000 0.000 0.000   0 0.115
GMGFK7 26/11/2015 Put 6.750 0.000 0.000 0.000   0 0.675
GMGFM7 26/11/2015 Call 7.000 0.000 0.000 0.000   0 0.070
GMGFL7 26/11/2015 Put 7.000 0.000 0.000 0.000   0 0.880
GMGFN7 26/11/2015 Call 7.250 0.000 0.000 0.000   0 0.040
GMGFO7 26/11/2015 Put 7.250 0.000 0.000 0.000   0 1.105
GMGFQ7 26/11/2015 Call 7.500 0.000 0.000 0.000   0 0.020
GMGFP7 26/11/2015 Put 7.500 0.000 0.000 0.000   0 1.345
GMGFR7 26/11/2015 Call 7.750 0.000 0.000 0.000   0 0.010
GMGFS7 26/11/2015 Put 7.750 0.000 0.000 0.000   0 1.590
GMGFU7 26/11/2015 Call 8.000 0.000 0.000 0.000   0 0.006
GMGFT7 26/11/2015 Put 8.000 0.000 0.000 0.000   0 1.840
GMGBO7 17/12/2015 Call 0.010 0.000 0.000 0.000   38,758 6.190
GMGFV7 17/12/2015 Call 4.500 0.000 0.000 0.000   0 1.720
GMGFW7 17/12/2015 Put 4.500 0.000 0.000 0.000   0 0.030
GMGFY7 17/12/2015 Call 4.750 0.000 0.000 0.000   0 1.485
GMGFX7 17/12/2015 Put 4.750 0.000 0.000 0.000   0 0.040
GMGFZ7 17/12/2015 Call 5.000 0.000 0.000 0.000   0 1.250
GMGG17 17/12/2015 Put 5.000 0.000 0.000 0.000   0 0.055
GMGG37 17/12/2015 Call 5.250 0.000 0.000 0.000   0 1.025
GMGG27 17/12/2015 Put 5.250 0.000 0.000 0.000   0 0.085
GMGG47 17/12/2015 Call 5.500 0.000 0.000 0.000   0 0.820
GMGG57 17/12/2015 Put 5.500 0.000 0.000 0.000   0 0.120
GMGG77 17/12/2015 Call 5.750 0.000 0.000 0.000   0 0.625
GMGG67 17/12/2015 Put 5.750 0.000 0.000 0.000   0 0.180
GMGG87 17/12/2015 Call 6.000 0.000 0.000 0.000   0 0.460
GMGG97 17/12/2015 Put 6.000 0.000 0.000 0.000   0 0.265
GMGGL7 17/12/2015 Call 6.250 0.000 0.000 0.000   0 0.325
GMGGK7 17/12/2015 Put 6.250 0.000 0.000 0.000   0 0.375
GMGGM7 17/12/2015 Call 6.500 0.000 0.000 0.000   0 0.220
GMGGN7 17/12/2015 Put 6.500 0.000 0.000 0.000   0 0.520
GMGGP7 17/12/2015 Call 6.750 0.000 0.000 0.000   0 0.145
GMGGO7 17/12/2015 Put 6.750 0.000 0.000 0.000   0 0.700
GMGGQ7 17/12/2015 Call 7.000 0.000 0.000 0.000   0 0.095
GMGGR7 17/12/2015 Put 7.000 0.000 0.000 0.000   0 0.900
GMGGT7 17/12/2015 Call 7.250 0.000 0.000 0.000   0 0.060
GMGGS7 17/12/2015 Put 7.250 0.000 0.000 0.000   0 1.120
GMGGU7 17/12/2015 Call 7.500 0.000 0.000 0.000   0 0.035
GMGGV7 17/12/2015 Put 7.500 0.000 0.000 0.000   0 1.350
GMGGX7 17/12/2015 Call 7.750 0.000 0.000 0.000   0 0.025
GMGGW7 17/12/2015 Put 7.750 0.000 0.000 0.000   0 1.595
GMGGY7 17/12/2015 Call 8.000 0.000 0.000 0.000   0 0.015
GMGGZ7 17/12/2015 Put 8.000 0.000 0.000 0.000   0 1.840
GMGJ47 28/01/2016 Call 0.010 0.000 0.000 0.000   0 6.085
GMGI27 28/01/2016 Call 4.500 0.000 0.000 0.000   0 1.725
GMGI17 28/01/2016 Put 4.500 0.000 0.000 0.000   0 0.035
GMGI37 28/01/2016 Call 4.750 0.000 0.000 0.000   0 1.485
GMGI47 28/01/2016 Put 4.750 0.000 0.000 0.000   0 0.055
GMGI67 28/01/2016 Call 5.000 0.000 0.000 0.000   0 1.255
GMGI57 28/01/2016 Put 5.000 0.000 0.000 0.000   0 0.085
GMGI77 28/01/2016 Call 5.250 0.000 0.000 0.000   0 1.035
GMGI87 28/01/2016 Put 5.250 0.000 0.000 0.000   0 0.120
GMGIF7 28/01/2016 Call 5.500 0.000 0.000 0.000   0 0.830
GMGI97 28/01/2016 Put 5.500 0.000 0.000 0.000   0 0.175
GMGIG7 28/01/2016 Call 5.750 0.000 0.000 0.000   0 0.645
GMGIH7 28/01/2016 Put 5.750 0.000 0.000 0.000   0 0.245
GMGIJ7 28/01/2016 Call 6.000 0.000 0.000 0.000   0 0.480
GMGII7 28/01/2016 Put 6.000 0.000 0.000 0.000   0 0.345
GMGIK7 28/01/2016 Call 6.250 0.000 0.000 0.000   0 0.345
GMGIL7 28/01/2016 Put 6.250 0.000 0.000 0.000   0 0.470
GMGIN7 28/01/2016 Call 6.500 0.000 0.000 0.000   0 0.245
GMGIM7 28/01/2016 Put 6.500 0.000 0.000 0.000   0 0.620
GMGIO7 28/01/2016 Call 6.750 0.000 0.000 0.000   0 0.165
GMGIP7 28/01/2016 Put 6.750 0.000 0.000 0.000   0 0.800
GMGIR7 28/01/2016 Call 7.000 0.000 0.000 0.000   0 0.115
GMGIQ7 28/01/2016 Put 7.000 0.000 0.000 0.000   0 0.995
GMGIS7 28/01/2016 Call 7.250 0.000 0.000 0.000   0 0.075
GMGIT7 28/01/2016 Put 7.250 0.000 0.000 0.000   0 1.210
GMGIV7 28/01/2016 Call 7.500 0.000 0.000 0.000   0 0.050
GMGIU7 28/01/2016 Put 7.500 0.000 0.000 0.000   0 1.435
GMGIW7 28/01/2016 Call 7.750 0.000 0.000 0.000   0 0.035
GMGIX7 28/01/2016 Put 7.750 0.000 0.000 0.000   0 1.670
GMGIZ7 28/01/2016 Call 8.000 0.000 0.000 0.000   0 0.020
GMGIY7 28/01/2016 Put 8.000 0.000 0.000 0.000   0 1.910
GMGJF7 25/02/2016 Call 0.010 0.000 0.000 0.000      
GMGJD7 25/02/2016 Call 5.750 0.000 0.000 0.000      
GMGJE7 25/02/2016 Put 5.750 0.000 0.000 0.000      
GMGJ97 25/02/2016 Call 6.000 0.000 0.000 0.000      
GMGJA7 25/02/2016 Put 6.000 0.000 0.000 0.000      
GMGJ57 25/02/2016 Call 6.250 0.000 0.000 0.000      
GMGJ67 25/02/2016 Put 6.250 0.000 0.000 0.000      
GMGJ77 25/02/2016 Call 6.500 0.000 0.000 0.000      
GMGJ87 25/02/2016 Put 6.500 0.000 0.000 0.000      
GMGJB7 25/02/2016 Call 6.750 0.000 0.000 0.000      
GMGJC7 25/02/2016 Put 6.750 0.000 0.000 0.000      
GMGBP7 23/03/2016 Call 0.010 0.000 0.000 0.000   0 6.105

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.