Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• 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.

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
GNC	12.720	-0.030	12.710	12.740	12.770	12.770	12.720	1,277,533	Options	Warrants & Structured Products	CFDs		CD

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
GNCXD7	30/05/2013	Call	0.010	12.725	12.725	0.000		0	12.725
GNCDU8	30/05/2013	Call	9.500	3.230	3.230	0.000		0	3.230
GNCD88	30/05/2013	Call	9.750	2.980	2.980	0.000		0	2.980
GNCBW8	30/05/2013	Call	10.000	2.730	2.730	0.000		0	2.730
GNCWO7	30/05/2013	Call	10.250	2.480	2.480	0.000		0	2.480
GNCWM7	30/05/2013	Call	10.500	2.230	2.230	0.000		0	2.230
GNCX17	30/05/2013	Call	10.750	1.980	1.980	0.000		0	1.980
GNCWY7	30/05/2013	Call	11.000	1.730	1.730	0.000		0	1.730
GNCX77	30/05/2013	Call	11.250	1.480	1.480	0.000		0	1.480
GNCWI7	30/05/2013	Call	11.500	1.230	1.230	0.000		0	1.230
GNCX37	30/05/2013	Call	11.750	0.980	0.980	0.000		0	0.980
GNCWW7	30/05/2013	Call	12.000	0.730	0.730	0.000		80	0.730
GNCWS7	30/05/2013	Call	12.250	0.485	0.485	0.000		0	0.485
GNCWK7	30/05/2013	Call	12.500	0.255	0.255	0.000		0	0.255
GNCX97	30/05/2013	Call	12.750	0.065	0.065	0.000		36	0.065
GNCWQ7	30/05/2013	Call	13.000	0.005	0.005	0.000		100	0.005
GNCWU7	30/05/2013	Call	13.250	0.000	0.000	0.000		0	0.000
GNCX57	30/05/2013	Call	13.500	0.000	0.000	0.000		0	0.000
GNCXB7	30/05/2013	Call	13.750	0.000	0.000	0.000		0	0.000
GNCXP7	30/05/2013	Call	14.000	0.000	0.000	0.000		0	0.000
GNCXR7	30/05/2013	Call	14.250	0.000	0.000	0.000		0	0.000
GNCF88	30/05/2013	Call	14.500	0.000	0.000	0.000		0	0.000
GNCYP7	27/06/2013	Call	0.010	12.750	12.750	0.000		0	12.750
GNCGR8	27/06/2013	Call	0.110
GNCFZ8	27/06/2013	Call	4.000
GNCGO8	27/06/2013	Call	4.010
GNCG38	27/06/2013	Call	4.500
GNCGN8	27/06/2013	Call	4.510
GNCDW8	27/06/2013	Call	9.500	3.250	3.250	0.000		0	3.250
GNCDK8	27/06/2013	Call	9.750	3.000	3.000	0.000		0	3.000
GNCBY8	27/06/2013	Call	10.000	2.750	2.750	0.000		0	2.750
GNCYQ7	27/06/2013	Call	10.250	2.500	2.500	0.000		0	2.500
GNCYJ7	27/06/2013	Call	10.500	2.255	2.255	0.000		0	2.255
GNCY77	27/06/2013	Call	10.750	2.005	2.005	0.000		0	2.005
GNCYB7	27/06/2013	Call	11.000	1.755	1.755	0.000		0	1.755
GNCY17	27/06/2013	Call	11.250	1.505	1.505	0.000		0	1.505
GNCYH7	27/06/2013	Call	11.500	1.255	1.255	0.000		0	1.255
GNCY57	27/06/2013	Call	11.750	1.010	1.010	0.000		460	1.010
GNCYD7	27/06/2013	Call	12.000	0.765	0.765	0.000		30	0.765
GNCYN7	27/06/2013	Call	12.250	0.540	0.540	0.000		0	0.540
GNCY97	27/06/2013	Call	12.500	0.340	0.340	0.000		30	0.340
GNCXV7	27/06/2013	Call	12.750	0.140	0.140	0.000		0	0.140
GNCYF7	27/06/2013	Call	13.000	0.030	0.030	0.000		30	0.030
GNCYL7	27/06/2013	Call	13.250	0.004	0.004	0.000		30	0.004
GNCY37	27/06/2013	Call	13.500	0.000	0.000	0.000		0	0.000
GNCXT7	27/06/2013	Call	13.750	0.000	0.000	0.000		0	0.000
GNCXY7	27/06/2013	Call	14.000	0.000	0.000	0.000		0	0.000
GNCFH8	27/06/2013	Call	14.250	0.000	0.000	0.000		0	0.000
GNCFF8	27/06/2013	Call	14.500	0.000	0.000	0.000		0	0.000
GNCZO7	25/07/2013	Call	0.010	12.575	12.575	0.000		0	12.575
GNCGS8	25/07/2013	Call	0.110
GNCG58	25/07/2013	Call	4.000
GNCGV8	25/07/2013	Call	4.010
GNCG68	25/07/2013	Call	4.500
GNCGW8	25/07/2013	Call	4.510
GNCDY8	25/07/2013	Call	9.500	3.255	3.255	0.000		0	3.255
GNCDM8	25/07/2013	Call	9.750	3.005	3.005	0.000		0	3.005
GNCC18	25/07/2013	Call	10.000	2.755	2.755	0.000		0	2.755
GNCZE7	25/07/2013	Call	10.250	2.505	2.505	0.000		0	2.505
GNCYW7	25/07/2013	Call	10.500	2.255	2.255	0.000		0	2.255
GNCZ47	25/07/2013	Call	10.750	2.005	2.005	0.000		0	2.005
GNCZ87	25/07/2013	Call	11.000	1.760	1.760	0.000		0	1.760
GNCZI7	25/07/2013	Call	11.250	1.510	1.510	0.000		0	1.510
GNCYU7	25/07/2013	Call	11.500	1.260	1.260	0.000		0	1.260
GNCZ27	25/07/2013	Call	11.750	1.010	1.010	0.000		0	1.010
GNCZC7	25/07/2013	Call	12.000	0.765	0.765	0.000		0	0.765
GNCZM7	25/07/2013	Call	12.250	0.530	0.530	0.000		0	0.530
GNCZG7	25/07/2013	Call	12.500	0.320	0.320	0.000		0	0.320
GNCYZ7	25/07/2013	Call	12.750	0.130	0.130	0.000		0	0.130
GNCZA7	25/07/2013	Call	13.000	0.030	0.030	0.000		0	0.030
GNCZK7	25/07/2013	Call	13.250	0.004	0.004	0.000		0	0.004
GNCYS7	25/07/2013	Call	13.500	0.000	0.000	0.000		0	0.000
GNCZ67	25/07/2013	Call	13.750	0.000	0.000	0.000		0	0.000
GNCZP7	25/07/2013	Call	14.000	0.000	0.000	0.000		0	0.000
GNCFL8	25/07/2013	Call	14.250	0.000	0.000	0.000		0	0.000
GNCFJ8	25/07/2013	Call	14.500	0.000	0.000	0.000		0	0.000
GNCBT8	29/08/2013	Call	0.010	12.610	12.610	0.000		0	12.610
GNCE18	29/08/2013	Call	9.500	3.255	3.255	0.000		0	3.255
GNCDO8	29/08/2013	Call	9.750	3.005	3.005	0.000		0	3.005
GNCC38	29/08/2013	Call	10.000	2.755	2.755	0.000		0	2.755
GNCBU8	29/08/2013	Call	10.250	2.505	2.505	0.000		0	2.505
GNCBG8	29/08/2013	Call	10.500	2.255	2.255	0.000		0	2.255
GNCBP8	29/08/2013	Call	10.750	2.005	2.005	0.000		0	2.005
GNCB38	29/08/2013	Call	11.000	1.760	1.760	0.000		0	1.760
GNCZX7	29/08/2013	Call	11.250	1.510	1.510	0.000		0	1.510
GNCBI8	29/08/2013	Call	11.500	1.260	1.260	0.000		0	1.260
GNCBK8	29/08/2013	Call	11.750	1.015	1.015	0.000		0	1.015
GNCB58	29/08/2013	Call	12.000	0.780	0.780	0.000		0	0.780
GNCZV7	29/08/2013	Call	12.250	0.550	0.550	0.000		0	0.550
GNCB18	29/08/2013	Call	12.500	0.330	0.330	0.000		0	0.330
GNCB78	29/08/2013	Call	12.750	0.160	0.160	0.000		0	0.160
GNCZR7	29/08/2013	Call	13.000	0.055	0.055	0.000		0	0.055
GNCBM8	29/08/2013	Call	13.250	0.015	0.015	0.000		0	0.015
GNCBR8	29/08/2013	Call	13.500	0.005	0.005	0.000		0	0.005
GNCB98	29/08/2013	Call	13.750	0.001	0.001	0.000		0	0.001
GNCZT7	29/08/2013	Call	14.000	0.000	0.000	0.000		0	0.000
GNCFP8	29/08/2013	Call	14.250	0.000	0.000	0.000		0	0.000
GNCFN8	29/08/2013	Call	14.500	0.000	0.000	0.000		0	0.000
GNCD58	26/09/2013	Call	0.010	12.635	12.635	0.000		0	12.635
GNCGY8	26/09/2013	Call	0.110
GNCG98	26/09/2013	Call	4.000
GNCI28	26/09/2013	Call	4.010
GNCGK8	26/09/2013	Call	4.500
GNCI38	26/09/2013	Call	4.510
GNCE38	26/09/2013	Call	9.500	3.255	3.255	0.000		0	3.255
GNCDQ8	26/09/2013	Call	9.750	3.005	3.005	0.000		0	3.005
GNCCK8	26/09/2013	Call	10.000	2.755	2.755	0.000		0	2.755
GNCC78	26/09/2013	Call	10.250	2.510	2.510	0.000		0	2.510
GNCCG8	26/09/2013	Call	10.500	2.265	2.265	0.000		0	2.265
GNCCY8	26/09/2013	Call	10.750	2.020	2.020	0.000		0	2.020
GNCCI8	26/09/2013	Call	11.000	1.765	1.765	0.000		0	1.765
GNCCM8	26/09/2013	Call	11.250	1.510	1.510	0.000		0	1.510
GNCCQ8	26/09/2013	Call	11.500	1.265	1.265	0.000		0	1.265
GNCD18	26/09/2013	Call	11.750	1.020	1.020	0.000		0	1.020
GNCC58	26/09/2013	Call	12.000	0.790	0.790	0.000		0	0.790
GNCCU8	26/09/2013	Call	12.250	0.560	0.560	0.000		0	0.560
GNCD38	26/09/2013	Call	12.500	0.350	0.350	0.000		0	0.350
GNCCO8	26/09/2013	Call	12.750	0.190	0.190	0.000		0	0.190
GNCC98	26/09/2013	Call	13.000	0.085	0.085	0.000		30	0.085
GNCCS8	26/09/2013	Call	13.250	0.030	0.030	0.000		30	0.030
GNCCW8	26/09/2013	Call	13.500	0.009	0.009	0.000		0	0.009
GNCFV8	26/09/2013	Call	13.750	0.003	0.003	0.000		0	0.003
GNCFX8	26/09/2013	Call	14.000	0.001	0.001	0.000		0	0.001
GNCFT8	26/09/2013	Call	14.250	0.000	0.000	0.000		0	0.000
GNCFR8	26/09/2013	Call	14.500	0.000	0.000	0.000		0	0.000
GNCDV8	30/05/2013	Put	9.500	0.000	0.000	0.000		0	0.000
GNCD98	30/05/2013	Put	9.750	0.000	0.000	0.000		0	0.000
GNCBX8	30/05/2013	Put	10.000	0.000	0.000	0.000		0	0.000
GNCWP7	30/05/2013	Put	10.250	0.000	0.000	0.000		30	0.000
GNCWN7	30/05/2013	Put	10.500	0.000	0.000	0.000		0	0.000
GNCX27	30/05/2013	Put	10.750	0.000	0.000	0.000		0	0.000
GNCWZ7	30/05/2013	Put	11.000	0.000	0.000	0.000		0	0.000
GNCX87	30/05/2013	Put	11.250	0.000	0.000	0.000		50	0.000
GNCWJ7	30/05/2013	Put	11.500	0.000	0.000	0.000		0	0.000
GNCX47	30/05/2013	Put	11.750	0.000	0.000	0.000		0	0.000
GNCWX7	30/05/2013	Put	12.000	0.000	0.000	0.000		0	0.000
GNCWT7	30/05/2013	Put	12.250	0.000	0.000	0.000		0	0.000
GNCWL7	30/05/2013	Put	12.500	0.010	0.010	0.000		0	0.010
GNCXA7	30/05/2013	Put	12.750	0.090	0.090	0.000		36	0.090
GNCWR7	30/05/2013	Put	13.000	0.285	0.285	0.000		0	0.285
GNCWV7	30/05/2013	Put	13.250	0.530	0.530	0.000		0	0.530
GNCX67	30/05/2013	Put	13.500	0.780	0.780	0.000		0	0.780
GNCXC7	30/05/2013	Put	13.750	1.030	1.030	0.000		0	1.030
GNCXQ7	30/05/2013	Put	14.000	1.280	1.280	0.000		0	1.280
GNCXS7	30/05/2013	Put	14.250	1.530	1.530	0.000		0	1.530
GNCF98	30/05/2013	Put	14.500	1.780	1.780	0.000		0	1.780
GNCGQ8	27/06/2013	Put	0.110
GNCG18	27/06/2013	Put	4.000
GNCGP8	27/06/2013	Put	4.010
GNCG28	27/06/2013	Put	4.500
GNCGM8	27/06/2013	Put	4.510
GNCDX8	27/06/2013	Put	9.500	0.000	0.000	0.000		0	0.000
GNCDL8	27/06/2013	Put	9.750	0.000	0.000	0.000		0	0.000
GNCBZ8	27/06/2013	Put	10.000	0.000	0.000	0.000		0	0.000
GNCYR7	27/06/2013	Put	10.250	0.000	0.000	0.000		30	0.000
GNCYK7	27/06/2013	Put	10.500	0.000	0.000	0.000		0	0.000
GNCY87	27/06/2013	Put	10.750	0.000	0.000	0.000		0	0.000
GNCYC7	27/06/2013	Put	11.000	0.000	0.000	0.000		0	0.000
GNCY27	27/06/2013	Put	11.250	0.001	0.001	0.000		0	0.001
GNCYI7	27/06/2013	Put	11.500	0.003	0.003	0.000		30	0.003
GNCY67	27/06/2013	Put	11.750	0.009	0.009	0.000		30	0.009
GNCYE7	27/06/2013	Put	12.000	0.025	0.025	0.000		90	0.025
GNCYO7	27/06/2013	Put	12.250	0.055	0.055	0.000		60	0.055
GNCYA7	27/06/2013	Put	12.500	0.085	0.085	0.000		0	0.085
GNCXW7	27/06/2013	Put	12.750	0.145	0.145	0.000		30	0.145
GNCYG7	27/06/2013	Put	13.000	0.285	0.285	0.000		30	0.285
GNCYM7	27/06/2013	Put	13.250	0.530	0.530	0.000		0	0.530
GNCY47	27/06/2013	Put	13.500	0.780	0.780	0.000		0	0.780
GNCXU7	27/06/2013	Put	13.750	1.030	1.030	0.000		0	1.030
GNCXZ7	27/06/2013	Put	14.000	1.280	1.280	0.000		0	1.280
GNCFI8	27/06/2013	Put	14.250	1.530	1.530	0.000		0	1.530
GNCFG8	27/06/2013	Put	14.500	1.780	1.780	0.000		0	1.780
GNCGT8	25/07/2013	Put	0.110
GNCG48	25/07/2013	Put	4.000
GNCGU8	25/07/2013	Put	4.010
GNCG78	25/07/2013	Put	4.500
GNCGX8	25/07/2013	Put	4.510
GNCDZ8	25/07/2013	Put	9.500	0.000	0.000	0.000		0	0.000
GNCDN8	25/07/2013	Put	9.750	0.000	0.000	0.000		0	0.000
GNCC28	25/07/2013	Put	10.000	0.000	0.000	0.000		0	0.000
GNCZF7	25/07/2013	Put	10.250	0.000	0.000	0.000		30	0.000
GNCYX7	25/07/2013	Put	10.500	0.000	0.000	0.000		30	0.000
GNCZ57	25/07/2013	Put	10.750	0.000	0.000	0.000		0	0.000
GNCZ97	25/07/2013	Put	11.000	0.000	0.000	0.000		0	0.000
GNCZJ7	25/07/2013	Put	11.250	0.001	0.001	0.000		0	0.001
GNCYV7	25/07/2013	Put	11.500	0.004	0.004	0.000		0	0.004
GNCZ37	25/07/2013	Put	11.750	0.010	0.010	0.000		0	0.010
GNCZD7	25/07/2013	Put	12.000	0.035	0.035	0.000		0	0.035
GNCZN7	25/07/2013	Put	12.250	0.080	0.080	0.000		0	0.080
GNCZH7	25/07/2013	Put	12.500	0.165	0.165	0.000		0	0.165
GNCZ17	25/07/2013	Put	12.750	0.265	0.265	0.000		15	0.265
GNCZB7	25/07/2013	Put	13.000	0.450	0.450	0.000		30	0.450
GNCZL7	25/07/2013	Put	13.250	0.690	0.690	0.000		30	0.690
GNCYT7	25/07/2013	Put	13.500	0.935	0.935	0.000		0	0.935
GNCZ77	25/07/2013	Put	13.750	1.180	1.180	0.000		0	1.180
GNCZQ7	25/07/2013	Put	14.000	1.430	1.430	0.000		0	1.430
GNCFM8	25/07/2013	Put	14.250	1.680	1.680	0.000		0	1.680
GNCFK8	25/07/2013	Put	14.500	1.930	1.930	0.000		0	1.930
GNCE28	29/08/2013	Put	9.500	0.000	0.000	0.000		0	0.000
GNCDP8	29/08/2013	Put	9.750	0.000	0.000	0.000		0	0.000
GNCC48	29/08/2013	Put	10.000	0.000	0.000	0.000		0	0.000
GNCBV8	29/08/2013	Put	10.250	0.000	0.000	0.000		0	0.000
GNCBH8	29/08/2013	Put	10.500	0.001	0.001	0.000		0	0.001
GNCBQ8	29/08/2013	Put	10.750	0.003	0.003	0.000		0	0.003
GNCB48	29/08/2013	Put	11.000	0.008	0.008	0.000		0	0.008
GNCZY7	29/08/2013	Put	11.250	0.020	0.020	0.000		0	0.020
GNCBJ8	29/08/2013	Put	11.500	0.035	0.035	0.000		0	0.035
GNCBL8	29/08/2013	Put	11.750	0.050	0.050	0.000		0	0.050
GNCB68	29/08/2013	Put	12.000	0.100	0.100	0.000		0	0.100
GNCZW7	29/08/2013	Put	12.250	0.110	0.110	0.000		0	0.110
GNCB28	29/08/2013	Put	12.500	0.180	0.180	0.000		0	0.180
GNCB88	29/08/2013	Put	12.750	0.295	0.295	0.000		0	0.295
GNCZS7	29/08/2013	Put	13.000	0.465	0.465	0.000		0	0.465
GNCBO8	29/08/2013	Put	13.250	0.690	0.690	0.000		0	0.690
GNCBS8	29/08/2013	Put	13.500	0.935	0.935	0.000		0	0.935
GNCBF8	29/08/2013	Put	13.750	1.180	1.180	0.000		0	1.180
GNCZU7	29/08/2013	Put	14.000	1.430	1.430	0.000		0	1.430
GNCFQ8	29/08/2013	Put	14.250	1.680	1.680	0.000		0	1.680
GNCFO8	29/08/2013	Put	14.500	1.930	1.930	0.000		0	1.930
GNCGZ8	26/09/2013	Put	0.110
GNCG88	26/09/2013	Put	4.000
GNCI18	26/09/2013	Put	4.010
GNCGL8	26/09/2013	Put	4.500
GNCI48	26/09/2013	Put	4.510
GNCE48	26/09/2013	Put	9.500	0.000	0.000	0.000		0	0.000
GNCDR8	26/09/2013	Put	9.750	0.000	0.000	0.000		0	0.000
GNCCL8	26/09/2013	Put	10.000	0.001	0.001	0.000		0	0.001
GNCC88	26/09/2013	Put	10.250	0.002	0.002	0.000		0	0.002
GNCCH8	26/09/2013	Put	10.500	0.004	0.004	0.000		30	0.004
GNCCZ8	26/09/2013	Put	10.750	0.010	0.010	0.000		30	0.010
GNCCJ8	26/09/2013	Put	11.000	0.020	0.020	0.000		30	0.020
GNCCN8	26/09/2013	Put	11.250	0.035	0.035	0.000		0	0.035
GNCCR8	26/09/2013	Put	11.500	0.050	0.050	0.000		0	0.050
GNCD28	26/09/2013	Put	11.750	0.065	0.065	0.000		0	0.065
GNCC68	26/09/2013	Put	12.000	0.090	0.090	0.000		0	0.090
GNCCV8	26/09/2013	Put	12.250	0.130	0.130	0.000		0	0.130
GNCD48	26/09/2013	Put	12.500	0.200	0.200	0.000		0	0.200
GNCCP8	26/09/2013	Put	12.750	0.315	0.315	0.000		0	0.315
GNCCF8	26/09/2013	Put	13.000	0.480	0.480	0.000		0	0.480
GNCCT8	26/09/2013	Put	13.250	0.685	0.685	0.000		0	0.685
GNCCX8	26/09/2013	Put	13.500	0.935	0.935	0.000		0	0.935
GNCFW8	26/09/2013	Put	13.750	1.180	1.180	0.000		0	1.180
GNCFY8	26/09/2013	Put	14.000	1.430	1.430	0.000		0	1.430
GNCFU8	26/09/2013	Put	14.250	1.680	1.680	0.000		0	1.680
GNCFS8	26/09/2013	Put	14.500	1.930	1.930	0.000		0	1.930

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.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

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).