Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
GNC	12.730	0.000	13.760	12.110	0.000	0.000	0.000	0	Options	Warrants & Structured Products	CFDs		CD

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
GNCXD7	30/05/2013	Call	0.010	0	12.730
GNCDU8	30/05/2013	Call	9.500	0	3.235
GNCD88	30/05/2013	Call	9.750	0	2.985
GNCBW8	30/05/2013	Call	10.000	0	2.735
GNCWO7	30/05/2013	Call	10.250	0	2.485
GNCWM7	30/05/2013	Call	10.500	0	2.235
GNCX17	30/05/2013	Call	10.750	0	1.985
GNCWY7	30/05/2013	Call	11.000	0	1.735
GNCX77	30/05/2013	Call	11.250	0	1.490
GNCWI7	30/05/2013	Call	11.500	0	1.240
GNCX37	30/05/2013	Call	11.750	0	0.990
GNCWW7	30/05/2013	Call	12.000	80	0.740
GNCWS7	30/05/2013	Call	12.250	0	0.490
GNCWK7	30/05/2013	Call	12.500	0	0.255
GNCX97	30/05/2013	Call	12.750	36	0.060
GNCWQ7	30/05/2013	Call	13.000	100	0.003
GNCWU7	30/05/2013	Call	13.250	0	0.000
GNCX57	30/05/2013	Call	13.500	0	0.000
GNCXB7	30/05/2013	Call	13.750	0	0.000
GNCXP7	30/05/2013	Call	14.000	0	0.000
GNCXR7	30/05/2013	Call	14.250	0	0.000
GNCF88	30/05/2013	Call	14.500	0	0.000
GNCYP7	27/06/2013	Call	0.010	0	12.755
GNCGR8	27/06/2013	Call	0.110	0	12.620
GNCFZ8	27/06/2013	Call	4.000	0	8.740
GNCGO8	27/06/2013	Call	4.010	0	8.730
GNCG38	27/06/2013	Call	4.500	0	8.245
GNCGN8	27/06/2013	Call	4.510	0	8.235
GNCDW8	27/06/2013	Call	9.500	0	3.255
GNCDK8	27/06/2013	Call	9.750	0	3.010
GNCBY8	27/06/2013	Call	10.000	0	2.760
GNCYQ7	27/06/2013	Call	10.250	0	2.510
GNCYJ7	27/06/2013	Call	10.500	0	2.260
GNCY77	27/06/2013	Call	10.750	0	2.010
GNCYB7	27/06/2013	Call	11.000	0	1.760
GNCY17	27/06/2013	Call	11.250	0	1.510
GNCYH7	27/06/2013	Call	11.500	0	1.265
GNCY57	27/06/2013	Call	11.750	460	1.015
GNCYD7	27/06/2013	Call	12.000	30	0.770
GNCYN7	27/06/2013	Call	12.250	0	0.540
GNCY97	27/06/2013	Call	12.500	30	0.340
GNCXV7	27/06/2013	Call	12.750	0	0.140
GNCYF7	27/06/2013	Call	13.000	30	0.025
GNCYL7	27/06/2013	Call	13.250	30	0.003
GNCY37	27/06/2013	Call	13.500	0	0.000
GNCXT7	27/06/2013	Call	13.750	0	0.000
GNCXY7	27/06/2013	Call	14.000	0	0.000
GNCFH8	27/06/2013	Call	14.250	0	0.000
GNCFF8	27/06/2013	Call	14.500	0	0.000
GNCZO7	25/07/2013	Call	0.010	0	12.580
GNCGS8	25/07/2013	Call	0.110	0	12.420
GNCG58	25/07/2013	Call	4.000	0	8.745
GNCGV8	25/07/2013	Call	4.010	0	8.540
GNCG68	25/07/2013	Call	4.500	0	8.245
GNCGW8	25/07/2013	Call	4.510	0	8.045
GNCDY8	25/07/2013	Call	9.500	0	3.260
GNCDM8	25/07/2013	Call	9.750	0	3.010
GNCC18	25/07/2013	Call	10.000	0	2.760
GNCZE7	25/07/2013	Call	10.250	0	2.510
GNCYW7	25/07/2013	Call	10.500	0	2.265
GNCZ47	25/07/2013	Call	10.750	0	2.015
GNCZ87	25/07/2013	Call	11.000	0	1.765
GNCZI7	25/07/2013	Call	11.250	0	1.515
GNCYU7	25/07/2013	Call	11.500	0	1.265
GNCZ27	25/07/2013	Call	11.750	0	1.015
GNCZC7	25/07/2013	Call	12.000	0	0.770
GNCZM7	25/07/2013	Call	12.250	0	0.535
GNCZG7	25/07/2013	Call	12.500	0	0.325
GNCYZ7	25/07/2013	Call	12.750	0	0.135
GNCZA7	25/07/2013	Call	13.000	0	0.025
GNCZK7	25/07/2013	Call	13.250	0	0.004
GNCYS7	25/07/2013	Call	13.500	0	0.000
GNCZ67	25/07/2013	Call	13.750	0	0.000
GNCZP7	25/07/2013	Call	14.000	0	0.000
GNCFL8	25/07/2013	Call	14.250	0	0.000
GNCFJ8	25/07/2013	Call	14.500	0	0.000
GNCBT8	29/08/2013	Call	0.010	0	12.615
GNCE18	29/08/2013	Call	9.500	0	3.260
GNCDO8	29/08/2013	Call	9.750	0	3.015
GNCC38	29/08/2013	Call	10.000	0	2.765
GNCBU8	29/08/2013	Call	10.250	0	2.515
GNCBG8	29/08/2013	Call	10.500	0	2.265
GNCBP8	29/08/2013	Call	10.750	0	2.025
GNCB38	29/08/2013	Call	11.000	0	1.765
GNCZX7	29/08/2013	Call	11.250	0	1.520
GNCBI8	29/08/2013	Call	11.500	0	1.270
GNCBK8	29/08/2013	Call	11.750	0	1.020
GNCB58	29/08/2013	Call	12.000	0	0.770
GNCZV7	29/08/2013	Call	12.250	0	0.540
GNCB18	29/08/2013	Call	12.500	0	0.325
GNCB78	29/08/2013	Call	12.750	0	0.160
GNCZR7	29/08/2013	Call	13.000	0	0.055
GNCBM8	29/08/2013	Call	13.250	0	0.015
GNCBR8	29/08/2013	Call	13.500	0	0.005
GNCB98	29/08/2013	Call	13.750	0	0.001
GNCZT7	29/08/2013	Call	14.000	0	0.000
GNCFP8	29/08/2013	Call	14.250	0	0.000
GNCFN8	29/08/2013	Call	14.500	0	0.000
GNCD58	26/09/2013	Call	0.010	0	12.640
GNCGY8	26/09/2013	Call	0.110	0	12.420
GNCG98	26/09/2013	Call	4.000	0	8.740
GNCI28	26/09/2013	Call	4.010	0	8.560
GNCGK8	26/09/2013	Call	4.500	0	8.245
GNCI38	26/09/2013	Call	4.510	0	8.065
GNCE38	26/09/2013	Call	9.500	0	3.260
GNCDQ8	26/09/2013	Call	9.750	0	3.015
GNCCK8	26/09/2013	Call	10.000	0	2.770
GNCC78	26/09/2013	Call	10.250	0	2.520
GNCCG8	26/09/2013	Call	10.500	0	2.275
GNCCY8	26/09/2013	Call	10.750	0	2.030
GNCCI8	26/09/2013	Call	11.000	0	1.765
GNCCM8	26/09/2013	Call	11.250	0	1.520
GNCCQ8	26/09/2013	Call	11.500	0	1.275
GNCD18	26/09/2013	Call	11.750	0	1.020
GNCC58	26/09/2013	Call	12.000	0	0.775
GNCCU8	26/09/2013	Call	12.250	0	0.555
GNCD38	26/09/2013	Call	12.500	0	0.345
GNCCO8	26/09/2013	Call	12.750	0	0.185
GNCC98	26/09/2013	Call	13.000	30	0.080
GNCCS8	26/09/2013	Call	13.250	30	0.030
GNCCW8	26/09/2013	Call	13.500	0	0.010
GNCFV8	26/09/2013	Call	13.750	0	0.004
GNCFX8	26/09/2013	Call	14.000	0	0.001
GNCFT8	26/09/2013	Call	14.250	0	0.000
GNCFR8	26/09/2013	Call	14.500	0	0.000
GNCDV8	30/05/2013	Put	9.500	0	0.000
GNCD98	30/05/2013	Put	9.750	0	0.000
GNCBX8	30/05/2013	Put	10.000	0	0.000
GNCWP7	30/05/2013	Put	10.250	30	0.000
GNCWN7	30/05/2013	Put	10.500	0	0.000
GNCX27	30/05/2013	Put	10.750	0	0.000
GNCWZ7	30/05/2013	Put	11.000	0	0.000
GNCX87	30/05/2013	Put	11.250	50	0.000
GNCWJ7	30/05/2013	Put	11.500	0	0.000
GNCX47	30/05/2013	Put	11.750	0	0.000
GNCWX7	30/05/2013	Put	12.000	0	0.000
GNCWT7	30/05/2013	Put	12.250	0	0.000
GNCWL7	30/05/2013	Put	12.500	0	0.005
GNCXA7	30/05/2013	Put	12.750	36	0.075
GNCWR7	30/05/2013	Put	13.000	0	0.275
GNCWV7	30/05/2013	Put	13.250	0	0.525
GNCX67	30/05/2013	Put	13.500	0	0.770
GNCXC7	30/05/2013	Put	13.750	0	1.020
GNCXQ7	30/05/2013	Put	14.000	0	1.270
GNCXS7	30/05/2013	Put	14.250	0	1.520
GNCF98	30/05/2013	Put	14.500	0	1.770
GNCGQ8	27/06/2013	Put	0.110	0	0.000
GNCG18	27/06/2013	Put	4.000	0	0.000
GNCGP8	27/06/2013	Put	4.010	0	0.000
GNCG28	27/06/2013	Put	4.500	0	0.000
GNCGM8	27/06/2013	Put	4.510	0	0.000
GNCDX8	27/06/2013	Put	9.500	0	0.000
GNCDL8	27/06/2013	Put	9.750	0	0.000
GNCBZ8	27/06/2013	Put	10.000	0	0.000
GNCYR7	27/06/2013	Put	10.250	30	0.000
GNCYK7	27/06/2013	Put	10.500	0	0.000
GNCY87	27/06/2013	Put	10.750	0	0.000
GNCYC7	27/06/2013	Put	11.000	0	0.000
GNCY27	27/06/2013	Put	11.250	0	0.000
GNCYI7	27/06/2013	Put	11.500	30	0.000
GNCY67	27/06/2013	Put	11.750	30	0.002
GNCYE7	27/06/2013	Put	12.000	90	0.008
GNCYO7	27/06/2013	Put	12.250	60	0.025
GNCYA7	27/06/2013	Put	12.500	0	0.075
GNCXW7	27/06/2013	Put	12.750	30	0.135
GNCYG7	27/06/2013	Put	13.000	30	0.280
GNCYM7	27/06/2013	Put	13.250	0	0.525
GNCY47	27/06/2013	Put	13.500	0	0.770
GNCXU7	27/06/2013	Put	13.750	0	1.020
GNCXZ7	27/06/2013	Put	14.000	0	1.270
GNCFI8	27/06/2013	Put	14.250	0	1.520
GNCFG8	27/06/2013	Put	14.500	0	1.770
GNCGT8	25/07/2013	Put	0.110	0	0.000
GNCG48	25/07/2013	Put	4.000	0	0.000
GNCGU8	25/07/2013	Put	4.010	0	0.000
GNCG78	25/07/2013	Put	4.500	0	0.000
GNCGX8	25/07/2013	Put	4.510	0	0.000
GNCDZ8	25/07/2013	Put	9.500	0	0.000
GNCDN8	25/07/2013	Put	9.750	0	0.000
GNCC28	25/07/2013	Put	10.000	0	0.000
GNCZF7	25/07/2013	Put	10.250	30	0.000
GNCYX7	25/07/2013	Put	10.500	30	0.000
GNCZ57	25/07/2013	Put	10.750	0	0.000
GNCZ97	25/07/2013	Put	11.000	0	0.000
GNCZJ7	25/07/2013	Put	11.250	0	0.001
GNCYV7	25/07/2013	Put	11.500	0	0.003
GNCZ37	25/07/2013	Put	11.750	0	0.010
GNCZD7	25/07/2013	Put	12.000	0	0.030
GNCZN7	25/07/2013	Put	12.250	0	0.070
GNCZH7	25/07/2013	Put	12.500	0	0.155
GNCZ17	25/07/2013	Put	12.750	15	0.260
GNCZB7	25/07/2013	Put	13.000	30	0.445
GNCZL7	25/07/2013	Put	13.250	30	0.685
GNCYT7	25/07/2013	Put	13.500	0	0.930
GNCZ77	25/07/2013	Put	13.750	0	1.175
GNCZQ7	25/07/2013	Put	14.000	0	1.425
GNCFM8	25/07/2013	Put	14.250	0	1.675
GNCFK8	25/07/2013	Put	14.500	0	1.925
GNCE28	29/08/2013	Put	9.500	0	0.000
GNCDP8	29/08/2013	Put	9.750	0	0.000
GNCC48	29/08/2013	Put	10.000	0	0.000
GNCBV8	29/08/2013	Put	10.250	0	0.000
GNCBH8	29/08/2013	Put	10.500	0	0.001
GNCBQ8	29/08/2013	Put	10.750	0	0.003
GNCB48	29/08/2013	Put	11.000	0	0.007
GNCZY7	29/08/2013	Put	11.250	0	0.015
GNCBJ8	29/08/2013	Put	11.500	0	0.035
GNCBL8	29/08/2013	Put	11.750	0	0.050
GNCB68	29/08/2013	Put	12.000	0	0.070
GNCZW7	29/08/2013	Put	12.250	0	0.110
GNCB28	29/08/2013	Put	12.500	0	0.175
GNCB88	29/08/2013	Put	12.750	0	0.290
GNCZS7	29/08/2013	Put	13.000	0	0.460
GNCBO8	29/08/2013	Put	13.250	0	0.685
GNCBS8	29/08/2013	Put	13.500	0	0.930
GNCBF8	29/08/2013	Put	13.750	0	1.180
GNCZU7	29/08/2013	Put	14.000	0	1.425
GNCFQ8	29/08/2013	Put	14.250	0	1.675
GNCFO8	29/08/2013	Put	14.500	0	1.925
GNCGZ8	26/09/2013	Put	0.110	0	0.000
GNCG88	26/09/2013	Put	4.000	0	0.000
GNCI18	26/09/2013	Put	4.010	0	0.000
GNCGL8	26/09/2013	Put	4.500	0	0.000
GNCI48	26/09/2013	Put	4.510	0	0.000
GNCE48	26/09/2013	Put	9.500	0	0.000
GNCDR8	26/09/2013	Put	9.750	0	0.000
GNCCL8	26/09/2013	Put	10.000	0	0.001
GNCC88	26/09/2013	Put	10.250	0	0.001
GNCCH8	26/09/2013	Put	10.500	30	0.004
GNCCZ8	26/09/2013	Put	10.750	30	0.008
GNCCJ8	26/09/2013	Put	11.000	30	0.015
GNCCN8	26/09/2013	Put	11.250	0	0.035
GNCCR8	26/09/2013	Put	11.500	0	0.045
GNCD28	26/09/2013	Put	11.750	0	0.060
GNCC68	26/09/2013	Put	12.000	0	0.085
GNCCV8	26/09/2013	Put	12.250	0	0.130
GNCD48	26/09/2013	Put	12.500	0	0.200
GNCCP8	26/09/2013	Put	12.750	0	0.315
GNCCF8	26/09/2013	Put	13.000	0	0.475
GNCCT8	26/09/2013	Put	13.250	0	0.690
GNCCX8	26/09/2013	Put	13.500	0	0.935
GNCFW8	26/09/2013	Put	13.750	0	1.180
GNCFY8	26/09/2013	Put	14.000	0	1.425
GNCFU8	26/09/2013	Put	14.250	0	1.675
GNCFS8	26/09/2013	Put	14.500	0	1.925

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links