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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
GMG 8.210  Up 0.050 0.61% 8.180 8.230 8.210 8.250 8.160 2,697,601 Options Warrants & Structured Products XD Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
GMGUO8 28/03/2018 Call 0.010 8.210 8.210 0.000   0 8.210
GMGZD8 28/03/2018 Call 6.000 2.220 2.220 0.000   0 2.220
GMGZE8 28/03/2018 Put 6.000 0.000 0.000 0.000   0 0.000
GMGY48 28/03/2018 Call 6.250 1.970 1.970 0.000   0 1.970
GMGY58 28/03/2018 Put 6.250 0.000 0.000 0.000   0 0.000
GMGTX8 28/03/2018 Call 6.500 1.725 1.725 0.000   0 1.725
GMGTY8 28/03/2018 Put 6.500 0.000 0.000 0.000   0 0.000
GMGU28 28/03/2018 Call 6.750 1.475 1.475 0.000   0 1.475
GMGU38 28/03/2018 Put 6.750 0.000 0.000 0.000   0 0.000
GMGTT8 28/03/2018 Call 7.000 1.230 1.230 0.000   0 1.230
GMGTU8 28/03/2018 Put 7.000 0.000 0.000 0.000   0 0.000
GMGUA8 28/03/2018 Call 7.250 0.985 0.985 0.000   0 0.985
GMGUB8 28/03/2018 Put 7.250 0.002 0.002 0.000   2,000 0.002
GMGTZ8 28/03/2018 Call 7.500 0.750 0.750 0.000   0 0.750
GMGU18 28/03/2018 Put 7.500 0.007 0.007 0.000   0 0.007
GMGUK8 28/03/2018 Call 7.750 0.520 0.520 0.000   0 0.520
GMGUL8 28/03/2018 Put 7.750 0.025 0.025 0.000   0 0.025
GMGU88 28/03/2018 Call 8.000 0.315 0.315 0.000   0 0.315
GMGU98 28/03/2018 Put 8.000 0.075 0.075 0.000   200 0.075
GMGUE8 28/03/2018 Call 8.250 0.160 0.160 0.000   65 0.160
GMGUF8 28/03/2018 Put 8.250 0.175 0.175 0.160 320 619 0.175
GMGUG8 28/03/2018 Call 8.500 0.060 0.060 0.000   2,000 0.060
GMGUH8 28/03/2018 Put 8.500 0.335 0.335 0.000   2,200 0.335
GMGUM8 28/03/2018 Call 8.750 0.020 0.020 0.000   0 0.020
GMGUN8 28/03/2018 Put 8.750 0.550 0.550 0.000   0 0.550
GMGU68 28/03/2018 Call 9.000 0.004 0.004 0.000   0 0.004
GMGU78 28/03/2018 Put 9.000 0.790 0.790 0.000   0 0.790
GMGUC8 28/03/2018 Call 9.250 0.001 0.001 0.000   0 0.001
GMGUD8 28/03/2018 Put 9.250 1.040 1.040 0.000   0 1.040
GMGUI8 28/03/2018 Call 9.500 0.000 0.000 0.000   0 0.000
GMGUJ8 28/03/2018 Put 9.500 1.290 1.290 0.000   0 1.290
GMGTV8 28/03/2018 Call 9.750 0.000 0.000 0.000   0 0.000
GMGTW8 28/03/2018 Put 9.750 1.540 1.540 0.000   0 1.540
GMGU48 28/03/2018 Call 10.000 0.000 0.000 0.000   0 0.000
GMGU58 28/03/2018 Put 10.000 1.790 1.790 0.000   0 1.790
GMGUR8 28/03/2018 Call 10.500 0.000 0.000 0.000   0 0.000
GMGUS8 28/03/2018 Put 10.500 2.290 2.290 0.000   0 2.290
GMGVX8 28/03/2018 Call 11.000 0.000 0.000 0.000   0 0.000
GMGVY8 28/03/2018 Put 11.000 2.790 2.790 0.000   0 2.790
GMGVO8 26/04/2018 Call 0.010 8.225 8.225 0.000   0 8.225
GMGZF8 26/04/2018 Call 6.000 2.230 2.230 0.000   0 2.230
GMGZG8 26/04/2018 Put 6.000 0.000 0.000 0.000   0 0.000
GMGY68 26/04/2018 Call 6.250 1.985 1.985 0.000   0 1.985
GMGY78 26/04/2018 Put 6.250 0.000 0.000 0.000   0 0.000
GMGUT8 26/04/2018 Call 6.500 1.735 1.735 0.000   0 1.735
GMGUU8 26/04/2018 Put 6.500 0.000 0.000 0.000   0 0.000
GMGUX8 26/04/2018 Call 6.750 1.490 1.490 0.000   0 1.490
GMGUY8 26/04/2018 Put 6.750 0.001 0.001 0.000   0 0.001
GMGVK8 26/04/2018 Call 7.000 1.250 1.250 0.000   0 1.250
GMGVL8 26/04/2018 Put 7.000 0.004 0.004 0.000   0 0.004
GMGUZ8 26/04/2018 Call 7.250 1.010 1.010 0.000   0 1.010
GMGV18 26/04/2018 Put 7.250 0.010 0.010 0.000   0 0.010
GMGUV8 26/04/2018 Call 7.500 0.780 0.780 0.000   0 0.780
GMGUW8 26/04/2018 Put 7.500 0.030 0.030 0.000   0 0.030
GMGVG8 26/04/2018 Call 7.750 0.560 0.560 0.000   0 0.560
GMGVH8 26/04/2018 Put 7.750 0.065 0.065 0.000   75 0.065
GMGV48 26/04/2018 Call 8.000 0.370 0.370 0.000   0 0.370
GMGV58 26/04/2018 Put 8.000 0.130 0.130 0.000   36 0.130
GMGVA8 26/04/2018 Call 8.250 0.215 0.215 0.000   0 0.215
GMGVB8 26/04/2018 Put 8.250 0.230 0.230 0.000   10 0.230
GMGVE8 26/04/2018 Call 8.500 0.110 0.110 0.000   25 0.110
GMGVF8 26/04/2018 Put 8.500 0.380 0.380 0.000   0 0.380
GMGVI8 26/04/2018 Call 8.750 0.045 0.045 0.000   0 0.045
GMGVJ8 26/04/2018 Put 8.750 0.570 0.570 0.000   0 0.570
GMGV28 26/04/2018 Call 9.000 0.020 0.020 0.000   0 0.020
GMGV38 26/04/2018 Put 9.000 0.795 0.795 0.000   0 0.795
GMGV88 26/04/2018 Call 9.250 0.006 0.006 0.000   0 0.006
GMGV98 26/04/2018 Put 9.250 1.040 1.040 0.000   0 1.040
GMGVC8 26/04/2018 Call 9.500 0.002 0.002 0.000   0 0.002
GMGVD8 26/04/2018 Put 9.500 1.290 1.290 0.000   0 1.290
GMGVM8 26/04/2018 Call 9.750 0.000 0.000 0.000   0 0.000
GMGVN8 26/04/2018 Put 9.750 1.540 1.540 0.000   0 1.540
GMGV68 26/04/2018 Call 10.000 0.000 0.000 0.000   0 0.000
GMGV78 26/04/2018 Put 10.000 1.790 1.790 0.000   0 1.790
GMGVP8 26/04/2018 Call 10.500 0.000 0.000 0.000   0 0.000
GMGVQ8 26/04/2018 Put 10.500 2.290 2.290 0.000   0 2.290
GMGVZ8 26/04/2018 Call 11.000 0.000 0.000 0.000   0 0.000
GMGW18 26/04/2018 Put 11.000 2.790 2.790 0.000   0 2.790
GMGWW8 24/05/2018 Call 0.010 8.235 8.235 0.000   0 8.235
GMGZH8 24/05/2018 Call 6.000 2.240 2.240 0.000   0 2.240
GMGZI8 24/05/2018 Put 6.000 0.000 0.000 0.000   0 0.000
GMGY88 24/05/2018 Call 6.250 1.995 1.995 0.000   0 1.995
GMGY98 24/05/2018 Put 6.250 0.000 0.000 0.000   0 0.000
GMGXZ8 24/05/2018 Call 6.500 1.750 1.750 0.000   0 1.750
GMGY18 24/05/2018 Put 6.500 0.001 0.001 0.000   0 0.001
GMGWX8 24/05/2018 Call 6.750 1.505 1.505 0.000   0 1.505
GMGWY8 24/05/2018 Put 6.750 0.003 0.003 0.000   0 0.003
GMGWS8 24/05/2018 Call 7.000 1.265 1.265 0.000   0 1.265
GMGWT8 24/05/2018 Put 7.000 0.010 0.010 0.000   0 0.010
GMGWK8 24/05/2018 Call 7.250 1.035 1.035 0.000   0 1.035
GMGWL8 24/05/2018 Put 7.250 0.025 0.025 0.000   0 0.025
GMGW28 24/05/2018 Call 7.500 0.810 0.810 0.000   0 0.810
GMGW38 24/05/2018 Put 7.500 0.050 0.050 0.000   0 0.050
GMGWO8 24/05/2018 Call 7.750 0.600 0.600 0.000   0 0.600
GMGWP8 24/05/2018 Put 7.750 0.095 0.095 0.000   0 0.095
GMGWI8 24/05/2018 Call 8.000 0.415 0.415 0.000   0 0.415
GMGWJ8 24/05/2018 Put 8.000 0.165 0.165 0.000   0 0.165
GMGW88 24/05/2018 Call 8.250 0.260 0.260 0.000   2,100 0.260
GMGW98 24/05/2018 Put 8.250 0.270 0.270 0.000   2,000 0.270
GMGW48 24/05/2018 Call 8.500 0.150 0.150 0.130 60 240 0.150
GMGW58 24/05/2018 Put 8.500 0.410 0.410 0.000   0 0.410
GMGWQ8 24/05/2018 Call 8.750 0.075 0.075 0.000   0 0.075
GMGWR8 24/05/2018 Put 8.750 0.590 0.590 0.000   0 0.590
GMGWG8 24/05/2018 Call 9.000 0.035 0.035 0.000   0 0.035
GMGWH8 24/05/2018 Put 9.000 0.805 0.805 0.000   0 0.805
GMGWA8 24/05/2018 Call 9.250 0.015 0.015 0.000   0 0.015
GMGWB8 24/05/2018 Put 9.250 1.040 1.040 0.000   0 1.040
GMGW68 24/05/2018 Call 9.500 0.006 0.006 0.000   0 0.006
GMGW78 24/05/2018 Put 9.500 1.290 1.290 0.000   0 1.290
GMGWU8 24/05/2018 Call 9.750 0.002 0.002 0.000   0 0.002
GMGWV8 24/05/2018 Put 9.750 1.540 1.540 0.000   0 1.540
GMGWC8 24/05/2018 Call 10.000 0.001 0.001 0.000   0 0.001
GMGWD8 24/05/2018 Put 10.000 1.790 1.790 0.000   0 1.790
GMGWM8 24/05/2018 Call 10.500 0.000 0.000 0.000   0 0.000
GMGWN8 24/05/2018 Put 10.500 2.290 2.290 0.000   0 2.290
GMGWE8 24/05/2018 Call 11.000 0.000 0.000 0.000   0 0.000
GMGWF8 24/05/2018 Put 11.000 2.790 2.790 0.000   0 2.790
GMGXV8 28/06/2018 Call 0.010 8.110 8.110 0.000   0 8.110
GMGZJ8 28/06/2018 Call 6.000 2.250 2.250 0.000   0 2.250
GMGZK8 28/06/2018 Put 6.000 0.002 0.002 0.000   0 0.002
GMGYA8 28/06/2018 Call 6.250 2.005 2.005 0.000   0 2.005
GMGYB8 28/06/2018 Put 6.250 0.005 0.005 0.000   0 0.005
GMGY28 28/06/2018 Call 6.500 1.765 1.765 0.000   0 1.765
GMGY38 28/06/2018 Put 6.500 0.010 0.010 0.000   0 0.010
GMGXW8 28/06/2018 Call 6.750 1.520 1.520 0.000   0 1.520
GMGXY8 28/06/2018 Put 6.750 0.025 0.025 0.000   0 0.025
GMGWZ8 28/06/2018 Call 7.000 1.285 1.285 0.000   0 1.285
GMGX18 28/06/2018 Put 7.000 0.040 0.040 0.000   0 0.040
GMGXT8 28/06/2018 Call 7.250 1.060 1.060 0.000   0 1.060
GMGXU8 28/06/2018 Put 7.250 0.070 0.070 0.000   0 0.070
GMGXC8 28/06/2018 Call 7.500 0.840 0.840 0.000   0 0.840
GMGXD8 28/06/2018 Put 7.500 0.115 0.115 0.000   0 0.115
GMGX48 28/06/2018 Call 7.750 0.640 0.640 0.000   0 0.640
GMGX58 28/06/2018 Put 7.750 0.180 0.180 0.000   0 0.180
GMGXN8 28/06/2018 Call 8.000 0.460 0.460 0.000   0 0.460
GMGXO8 28/06/2018 Put 8.000 0.265 0.265 0.000   0 0.265
GMGX88 28/06/2018 Call 8.250 0.310 0.310 0.000   0 0.310
GMGX98 28/06/2018 Put 8.250 0.385 0.385 0.000   0 0.385
GMGXH8 28/06/2018 Call 8.500 0.200 0.200 0.000   500 0.200
GMGXI8 28/06/2018 Put 8.500 0.535 0.535 0.000   60 0.535
GMGX68 28/06/2018 Call 8.750 0.115 0.115 0.000   0 0.115
GMGX78 28/06/2018 Put 8.750 0.715 0.715 0.000   0 0.715
GMGXL8 28/06/2018 Call 9.000 0.065 0.065 0.000   0 0.065
GMGXM8 28/06/2018 Put 9.000 0.920 0.920 0.000   0 0.920
GMGXA8 28/06/2018 Call 9.250 0.035 0.035 0.000   0 0.035
GMGXB8 28/06/2018 Put 9.250 1.150 1.150 0.000   0 1.150
GMGXF8 28/06/2018 Call 9.500 0.015 0.015 0.000   250 0.015
GMGXG8 28/06/2018 Put 9.500 1.385 1.385 0.000   0 1.385
GMGX28 28/06/2018 Call 9.750 0.008 0.008 0.000   250 0.008
GMGX38 28/06/2018 Put 9.750 1.625 1.625 0.000   0 1.625
GMGXR8 28/06/2018 Call 10.000 0.004 0.004 0.000   0 0.004
GMGXS8 28/06/2018 Put 10.000 1.870 1.870 0.000   0 1.870
GMGXJ8 28/06/2018 Call 10.500 0.001 0.001 0.000   0 0.001
GMGXK8 28/06/2018 Put 10.500 2.365 2.365 0.000   0 2.365
GMGXP8 28/06/2018 Call 11.000 0.000 0.000 0.000   0 0.000
GMGXQ8 28/06/2018 Put 11.000 2.860 2.860 0.000   0 2.860
GMGZ88 26/07/2018 Call 0.010 8.125 8.125 0.000   0 8.125
GMGZL8 26/07/2018 Call 6.000 2.250 2.250 0.000   0 2.250
GMGZM8 26/07/2018 Put 6.000 0.004 0.004 0.000   0 0.004
GMGZ98 26/07/2018 Call 6.250 2.005 2.005 0.000   0 2.005
GMGZA8 26/07/2018 Put 6.250 0.009 0.009 0.000   0 0.009
GMGYC8 26/07/2018 Call 6.500 1.765 1.765 0.000   0 1.765
GMGYD8 26/07/2018 Put 6.500 0.020 0.020 0.000   0 0.020
GMGYO8 26/07/2018 Call 6.750 1.525 1.525 0.000   0 1.525
GMGYP8 26/07/2018 Put 6.750 0.035 0.035 0.000   0 0.035
GMGYQ8 26/07/2018 Call 7.000 1.290 1.290 0.000   0 1.290
GMGYR8 26/07/2018 Put 7.000 0.060 0.060 0.000   0 0.060
GMGYI8 26/07/2018 Call 7.250 1.065 1.065 0.000   0 1.065
GMGYJ8 26/07/2018 Put 7.250 0.095 0.095 0.000   0 0.095
GMGYE8 26/07/2018 Call 7.500 0.850 0.850 0.000   0 0.850
GMGYF8 26/07/2018 Put 7.500 0.140 0.140 0.000   0 0.140
GMGZ48 26/07/2018 Call 7.750 0.650 0.650 0.000   0 0.650
GMGZ58 26/07/2018 Put 7.750 0.205 0.205 0.000   0 0.205
GMGYW8 26/07/2018 Call 8.000 0.475 0.475 0.000   0 0.475
GMGYX8 26/07/2018 Put 8.000 0.295 0.295 0.000   0 0.295
GMGYZ8 26/07/2018 Call 8.250 0.325 0.325 0.000   0 0.325
GMGZ18 26/07/2018 Put 8.250 0.410 0.410 0.000   0 0.410
GMGYK8 26/07/2018 Call 8.500 0.215 0.215 0.000   40 0.215
GMGYL8 26/07/2018 Put 8.500 0.560 0.560 0.000   0 0.560
GMGZ68 26/07/2018 Call 8.750 0.130 0.130 0.000   0 0.130
GMGZ78 26/07/2018 Put 8.750 0.740 0.740 0.000   0 0.740
GMGYU8 26/07/2018 Call 9.000 0.080 0.080 0.000   0 0.080
GMGYV8 26/07/2018 Put 9.000 0.940 0.940 0.000   0 0.940
GMGZ28 26/07/2018 Call 9.250 0.045 0.045 0.000   0 0.045
GMGZ38 26/07/2018 Put 9.250 1.160 1.160 0.000   0 1.160
GMGYM8 26/07/2018 Call 9.500 0.025 0.025 0.000   0 0.025
GMGYN8 26/07/2018 Put 9.500 1.395 1.395 0.000   0 1.395
GMGYS8 26/07/2018 Call 9.750 0.015 0.015 0.000   0 0.015
GMGYT8 26/07/2018 Put 9.750 1.635 1.635 0.000   0 1.635
GMGYG8 26/07/2018 Call 10.000 0.007 0.007 0.000   0 0.007
GMGYH8 26/07/2018 Put 10.000 1.875 1.875 0.000   0 1.875
GMGBP9 30/08/2018 Call 0.010 8.140 8.140 0.000   0 8.140
GMGZN8 30/08/2018 Call 6.500 1.765 1.765 0.000   0 1.765
GMGZO8 30/08/2018 Put 6.500 0.040 0.040 0.000   0 0.040
GMGZX8 30/08/2018 Call 6.750 1.530 1.530 0.000   0 1.530
GMGZY8 30/08/2018 Put 6.750 0.065 0.065 0.000   0 0.065
GMGBK9 30/08/2018 Call 7.000 1.300 1.300 0.000   0 1.300
GMGBL9 30/08/2018 Put 7.000 0.090 0.090 0.000   0 0.090
GMGB19 30/08/2018 Call 7.250 1.080 1.080 0.000   0 1.080
GMGB29 30/08/2018 Put 7.250 0.125 0.125 0.000   0 0.125
GMGZV8 30/08/2018 Call 7.500 0.870 0.870 0.000   0 0.870
GMGZW8 30/08/2018 Put 7.500 0.175 0.175 0.000   0 0.175
GMGBG9 30/08/2018 Call 7.750 0.675 0.675 0.000   0 0.675
GMGBH9 30/08/2018 Put 7.750 0.245 0.245 0.000   0 0.245
GMGB59 30/08/2018 Call 8.000 0.505 0.505 0.000   0 0.505
GMGB69 30/08/2018 Put 8.000 0.335 0.335 0.000   0 0.335
GMGB79 30/08/2018 Call 8.250 0.360 0.360 0.000   0 0.360
GMGB89 30/08/2018 Put 8.250 0.450 0.450 0.000   0 0.450
GMGZP8 30/08/2018 Call 8.500 0.250 0.250 0.000   0 0.250
GMGZQ8 30/08/2018 Put 8.500 0.595 0.595 0.000   0 0.595
GMGBI9 30/08/2018 Call 8.750 0.165 0.165 0.000   0 0.165
GMGBJ9 30/08/2018 Put 8.750 0.770 0.770 0.000   0 0.770
GMGB39 30/08/2018 Call 9.000 0.105 0.105 0.000   0 0.105
GMGB49 30/08/2018 Put 9.000 0.960 0.960 0.000   0 0.960
GMGB99 30/08/2018 Call 9.250 0.065 0.065 0.000   0 0.065
GMGBF9 30/08/2018 Put 9.250 1.175 1.175 0.000   0 1.175
GMGZR8 30/08/2018 Call 9.500 0.040 0.040 0.000   0 0.040
GMGZS8 30/08/2018 Put 9.500 1.400 1.400 0.000   0 1.400
GMGBM9 30/08/2018 Call 9.750 0.025 0.025 0.000   0 0.025
GMGBO9 30/08/2018 Put 9.750 1.640 1.640 0.000   0 1.640
GMGZT8 30/08/2018 Call 10.000 0.015 0.015 0.000   0 0.015
GMGZU8 30/08/2018 Put 10.000 1.880 1.880 0.000   0 1.880

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.