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
DMP 19.750 Up 0.150 19.500 19.770 19.830 19.830 19.500 85,346 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
DMPJY7 23/04/2014 Call 13.750 6.005 6.005 0.000   0 6.005
DMPJZ7 23/04/2014 Put 13.750 0.000 0.000 0.000   0 0.000
DMPFG7 23/04/2014 Call 14.000 5.755 5.755 0.000   0 5.755
DMPFH7 23/04/2014 Put 14.000 0.000 0.000 0.000   0 0.000
DMPFI7 23/04/2014 Call 14.250 5.505 5.505 0.000   0 5.505
DMPFJ7 23/04/2014 Put 14.250 0.000 0.000 0.000   0 0.000
DMPDX7 23/04/2014 Call 14.500 5.260 5.260 0.000   0 5.260
DMPDW7 23/04/2014 Put 14.500 0.000 0.000 0.000   0 0.000
DMPDY7 23/04/2014 Call 14.750 5.010 5.010 0.000   0 5.010
DMPDZ7 23/04/2014 Put 14.750 0.000 0.000 0.000   0 0.000
DMPE27 23/04/2014 Call 15.000 4.760 4.760 0.000   0 4.760
DMPE17 23/04/2014 Put 15.000 0.000 0.000 0.000   0 0.000
DMPE37 23/04/2014 Call 15.500 4.260 4.260 0.000   0 4.260
DMPE47 23/04/2014 Put 15.500 0.000 0.000 0.000   0 0.000
DMPE67 23/04/2014 Call 16.000 3.760 3.760 0.000   0 3.760
DMPE57 23/04/2014 Put 16.000 0.000 0.000 0.000   0 0.000
DMPE77 23/04/2014 Call 16.500 3.260 3.260 0.000   0 3.260
DMPE87 23/04/2014 Put 16.500 0.000 0.000 0.000   0 0.000
DMPEF7 23/04/2014 Call 17.000 2.760 2.760 0.000   0 2.760
DMPE97 23/04/2014 Put 17.000 0.000 0.000 0.000   0 0.000
DMPEG7 23/04/2014 Call 17.500 2.260 2.260 0.000   0 2.260
DMPEH7 23/04/2014 Put 17.500 0.001 0.001 0.000   0 0.001
DMPFK7 23/04/2014 Call 18.000 1.765 1.765 0.000   0 1.765
DMPFL7 23/04/2014 Put 18.000 0.003 0.003 0.000   70 0.003
DMPFM7 23/04/2014 Call 18.500 1.275 1.275 0.000   0 1.275
DMPFN7 23/04/2014 Put 18.500 0.015 0.015 0.000   0 0.015
DMPFO7 23/04/2014 Call 19.000 0.810 0.810 0.000   0 0.810
DMPFP7 23/04/2014 Put 19.000 0.055 0.055 0.000   105 0.055
DMPFQ7 23/04/2014 Call 19.500 0.415 0.415 0.000   30 0.415
DMPFR7 23/04/2014 Put 19.500 0.170 0.170 0.000   40 0.170
DMPFS7 23/04/2014 Call 20.000 0.155 0.155 0.000   0 0.155
DMPFT7 23/04/2014 Put 20.000 0.430 0.430 0.000   50 0.430
DMPKB7 23/04/2014 Call 20.500 0.040 0.040 0.000   67 0.040
DMPKC7 23/04/2014 Put 20.500 0.815 0.815 0.000   0 0.815
DMPL47 23/04/2014 Call 21.000 0.007 0.007 0.000   0 0.007
DMPL57 23/04/2014 Put 21.000 1.275 1.275 0.000   1 1.275
DMPL67 23/04/2014 Call 21.500 0.001 0.001 0.000   50 0.001
DMPL77 23/04/2014 Put 21.500 1.755 1.755 0.000   0 1.755
DMPL87 23/04/2014 Call 22.000 0.000 0.000 0.000   50 0.000
DMPL97 23/04/2014 Put 22.000 2.250 2.250 0.000   0 2.250
DMPLA7 23/04/2014 Call 22.500 0.000 0.000 0.000   100 0.000
DMPLB7 23/04/2014 Put 22.500 2.750 2.750 0.000   0 2.750
DMPLC7 23/04/2014 Call 23.000 0.000 0.000 0.000   50 0.000
DMPLD7 23/04/2014 Put 23.000 3.250 3.250 0.000   0 3.250
DMPME7 23/04/2014 Call 23.500 0.000 0.000 0.000   0 0.000
DMPMF7 23/04/2014 Put 23.500 3.750 3.750 0.000   0 3.750
DMPMQ7 23/04/2014 Call 24.000 0.000 0.000 0.000   0 0.000
DMPMR7 23/04/2014 Put 24.000 4.250 4.250 0.000   0 4.250
DMPN37 23/04/2014 Call 24.500 0.000 0.000 0.000   0 0.000
DMPN47 23/04/2014 Put 24.500 4.750 4.750 0.000   0 4.750
DMPPS7 23/04/2014 Call 25.000 0.000 0.000 0.000   0 0.000
DMPPT7 23/04/2014 Put 25.000 5.250 5.250 0.000   0 5.250
DMPK17 29/05/2014 Call 13.750 6.045 6.045 0.000   0 6.045
DMPK27 29/05/2014 Put 13.750 0.002 0.002 0.000   0 0.002
DMPFU7 29/05/2014 Call 14.000 5.800 5.800 0.000   0 5.800
DMPFV7 29/05/2014 Put 14.000 0.003 0.003 0.000   0 0.003
DMPFW7 29/05/2014 Call 14.250 5.555 5.555 0.000   0 5.555
DMPFX7 29/05/2014 Put 14.250 0.004 0.004 0.000   0 0.004
DMPFY7 29/05/2014 Call 14.500 5.310 5.310 0.000   0 5.310
DMPFZ7 29/05/2014 Put 14.500 0.006 0.006 0.000   0 0.006
DMPG17 29/05/2014 Call 14.750 5.060 5.060 0.000   0 5.060
DMPG27 29/05/2014 Put 14.750 0.008 0.008 0.000   0 0.008
DMPG37 29/05/2014 Call 15.000 4.815 4.815 0.000   0 4.815
DMPG47 29/05/2014 Put 15.000 0.010 0.010 0.000   0 0.010
DMPG57 29/05/2014 Call 15.500 4.330 4.330 0.000   0 4.330
DMPG67 29/05/2014 Put 15.500 0.020 0.020 0.000   0 0.020
DMPG77 29/05/2014 Call 16.000 3.845 3.845 0.000   0 3.845
DMPG87 29/05/2014 Put 16.000 0.035 0.035 0.000   0 0.035
DMPG97 29/05/2014 Call 16.500 3.365 3.365 0.000   0 3.365
DMPGK7 29/05/2014 Put 16.500 0.055 0.055 0.000   0 0.055
DMPGL7 29/05/2014 Call 17.000 2.895 2.895 0.000   0 2.895
DMPGM7 29/05/2014 Put 17.000 0.085 0.085 0.000   50 0.085
DMPGN7 29/05/2014 Call 17.500 2.445 2.445 0.000   0 2.445
DMPGO7 29/05/2014 Put 17.500 0.130 0.130 0.000   50 0.130
DMPGP7 29/05/2014 Call 18.000 2.010 2.010 0.000   0 2.010
DMPGQ7 29/05/2014 Put 18.000 0.200 0.200 0.000   100 0.200
DMPGR7 29/05/2014 Call 18.500 1.610 1.610 0.000   0 1.610
DMPGS7 29/05/2014 Put 18.500 0.295 0.295 0.000   70 0.295
DMPGT7 29/05/2014 Call 19.000 1.245 1.245 0.000   0 1.245
DMPGU7 29/05/2014 Put 19.000 0.430 0.430 0.420 75 75 0.430
DMPGV7 29/05/2014 Call 19.500 0.925 0.925 0.000   0 0.925
DMPGW7 29/05/2014 Put 19.500 0.620 0.620 0.000   13 0.620
DMPGX7 29/05/2014 Call 20.000 0.665 0.665 0.000   30 0.665
DMPGY7 29/05/2014 Put 20.000 0.865 0.865 0.000   0 0.865
DMPKD7 29/05/2014 Call 20.500 0.450 0.450 0.000   0 0.450
DMPKE7 29/05/2014 Put 20.500 1.165 1.165 0.000   0 1.165
DMPLE7 29/05/2014 Call 21.000 0.300 0.300 0.000   0 0.300
DMPLF7 29/05/2014 Put 21.000 1.515 1.515 0.000   0 1.515
DMPLG7 29/05/2014 Call 21.500 0.195 0.195 0.000   0 0.195
DMPLH7 29/05/2014 Put 21.500 1.910 1.910 0.000   0 1.910
DMPLI7 29/05/2014 Call 22.000 0.125 0.125 0.000   0 0.125
DMPLJ7 29/05/2014 Put 22.000 2.330 2.330 0.000   0 2.330
DMPLK7 29/05/2014 Call 22.500 0.080 0.080 0.000   0 0.080
DMPLL7 29/05/2014 Put 22.500 2.785 2.785 0.000   0 2.785
DMPLM7 29/05/2014 Call 23.000 0.050 0.050 0.000   50 0.050
DMPLN7 29/05/2014 Put 23.000 3.260 3.260 0.000   0 3.260
DMPMG7 29/05/2014 Call 23.500 0.030 0.030 0.000   50 0.030
DMPMH7 29/05/2014 Put 23.500 3.750 3.750 0.000   0 3.750
DMPMS7 29/05/2014 Call 24.000 0.020 0.020 0.000   50 0.020
DMPMT7 29/05/2014 Put 24.000 4.250 4.250 0.000   0 4.250
DMPN57 29/05/2014 Call 24.500 0.010 0.010 0.000   50 0.010
DMPN67 29/05/2014 Put 24.500 4.750 4.750 0.000   0 4.750
DMPPU7 29/05/2014 Call 25.000 0.007 0.007 0.000   0 0.007
DMPPV7 29/05/2014 Put 25.000 5.250 5.250 0.000   0 5.250
DMPK37 26/06/2014 Call 13.750 6.085 6.085 0.000   0 6.085
DMPK47 26/06/2014 Put 13.750 0.020 0.020 0.000   0 0.020
DMPGZ7 26/06/2014 Call 14.000 5.835 5.835 0.000   0 5.835
DMPI17 26/06/2014 Put 14.000 0.025 0.025 0.000   0 0.025
DMPI27 26/06/2014 Call 14.250 5.590 5.590 0.000   0 5.590
DMPI37 26/06/2014 Put 14.250 0.030 0.030 0.000   0 0.030
DMPI47 26/06/2014 Call 14.500 5.350 5.350 0.000   0 5.350
DMPI57 26/06/2014 Put 14.500 0.040 0.040 0.000   0 0.040
DMPI67 26/06/2014 Call 14.750 5.115 5.115 0.000   0 5.115
DMPI77 26/06/2014 Put 14.750 0.050 0.050 0.000   0 0.050
DMPI87 26/06/2014 Call 15.000 4.875 4.875 0.000   0 4.875
DMPI97 26/06/2014 Put 15.000 0.055 0.055 0.000   0 0.055
DMPIF7 26/06/2014 Call 15.500 4.405 4.405 0.000   0 4.405
DMPIG7 26/06/2014 Put 15.500 0.075 0.075 0.000   0 0.075
DMPIH7 26/06/2014 Call 16.000 3.940 3.940 0.000   0 3.940
DMPII7 26/06/2014 Put 16.000 0.105 0.105 0.000   0 0.105
DMPIJ7 26/06/2014 Call 16.500 3.480 3.480 0.000   0 3.480
DMPIK7 26/06/2014 Put 16.500 0.145 0.145 0.000   50 0.145
DMPIL7 26/06/2014 Call 17.000 3.035 3.035 0.000   0 3.035
DMPIM7 26/06/2014 Put 17.000 0.200 0.200 0.000   0 0.200
DMPIN7 26/06/2014 Call 17.500 2.610 2.610 0.000   0 2.610
DMPIO7 26/06/2014 Put 17.500 0.275 0.275 0.000   0 0.275
DMPIP7 26/06/2014 Call 18.000 2.210 2.210 0.000   0 2.210
DMPIQ7 26/06/2014 Put 18.000 0.375 0.375 0.000   0 0.375
DMPIR7 26/06/2014 Call 18.500 1.840 1.840 0.000   0 1.840
DMPIS7 26/06/2014 Put 18.500 0.500 0.500 0.000   0 0.500
DMPIT7 26/06/2014 Call 19.000 1.505 1.505 0.000   21 1.505
DMPIU7 26/06/2014 Put 19.000 0.665 0.665 0.000   0 0.665
DMPIV7 26/06/2014 Call 19.500 1.205 1.205 0.000   21 1.205
DMPIW7 26/06/2014 Put 19.500 0.865 0.865 0.000   30 0.865
DMPIX7 26/06/2014 Call 20.000 0.945 0.945 0.000   21 0.945
DMPIY7 26/06/2014 Put 20.000 1.110 1.110 0.000   0 1.110
DMPKF7 26/06/2014 Call 20.500 0.725 0.725 0.000   0 0.725
DMPKG7 26/06/2014 Put 20.500 1.395 1.395 0.000   0 1.395
DMPLO7 26/06/2014 Call 21.000 0.545 0.545 0.000   0 0.545
DMPLP7 26/06/2014 Put 21.000 1.715 1.715 0.000   0 1.715
DMPLQ7 26/06/2014 Call 21.500 0.400 0.400 0.000   0 0.400
DMPLR7 26/06/2014 Put 21.500 2.075 2.075 0.000   0 2.075
DMPLS7 26/06/2014 Call 22.000 0.290 0.290 0.000   50 0.290
DMPLT7 26/06/2014 Put 22.000 2.460 2.460 0.000   0 2.460
DMPLU7 26/06/2014 Call 22.500 0.205 0.205 0.000   0 0.205
DMPLW7 26/06/2014 Put 22.500 2.880 2.880 0.000   0 2.880
DMPLX7 26/06/2014 Call 23.000 0.145 0.145 0.000   50 0.145
DMPLY7 26/06/2014 Put 23.000 3.320 3.320 0.000   0 3.320
DMPMI7 26/06/2014 Call 23.500 0.100 0.100 0.000   0 0.100
DMPMJ7 26/06/2014 Put 23.500 3.785 3.785 0.000   0 3.785
DMPMU7 26/06/2014 Call 24.000 0.070 0.070 0.000   0 0.070
DMPMV7 26/06/2014 Put 24.000 4.275 4.275 0.000   0 4.275
DMPN77 26/06/2014 Call 24.500 0.045 0.045 0.000   0 0.045
DMPN87 26/06/2014 Put 24.500 4.765 4.765 0.000   0 4.765
DMPPW7 26/06/2014 Call 25.000 0.035 0.035 0.000   0 0.035
DMPPX7 26/06/2014 Put 25.000 5.255 5.255 0.000   0 5.255

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.