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 20.670 Up 0.810 20.450 20.930 20.150 20.820 19.980 342,476 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 6.920 6.920 0.000   0 6.110
DMPJZ7 23/04/2014 Put 13.750 0.000 0.000 0.000   0 0.000
DMPFG7 23/04/2014 Call 14.000 6.670 6.670 0.000   0 5.860
DMPFH7 23/04/2014 Put 14.000 0.000 0.000 0.000   0 0.000
DMPFI7 23/04/2014 Call 14.250 6.420 6.420 0.000   0 5.610
DMPFJ7 23/04/2014 Put 14.250 0.000 0.000 0.000   0 0.000
DMPDX7 23/04/2014 Call 14.500 6.170 6.170 0.000   0 5.360
DMPDW7 23/04/2014 Put 14.500 0.000 0.000 0.000   0 0.000
DMPDY7 23/04/2014 Call 14.750 5.920 5.920 0.000   0 5.110
DMPDZ7 23/04/2014 Put 14.750 0.000 0.000 0.000   0 0.000
DMPE27 23/04/2014 Call 15.000 5.670 5.670 0.000   0 4.860
DMPE17 23/04/2014 Put 15.000 0.000 0.000 0.000   0 0.000
DMPE37 23/04/2014 Call 15.500 5.170 5.170 0.000   0 4.360
DMPE47 23/04/2014 Put 15.500 0.000 0.000 0.000   0 0.000
DMPE67 23/04/2014 Call 16.000 4.670 4.670 0.000   0 3.860
DMPE57 23/04/2014 Put 16.000 0.000 0.000 0.000   0 0.000
DMPE77 23/04/2014 Call 16.500 4.170 4.170 0.000   0 3.360
DMPE87 23/04/2014 Put 16.500 0.000 0.000 0.000   0 0.000
DMPEF7 23/04/2014 Call 17.000 3.670 3.670 0.000   0 2.860
DMPE97 23/04/2014 Put 17.000 0.000 0.000 0.000   0 0.000
DMPEG7 23/04/2014 Call 17.500 3.170 3.170 0.000   0 2.360
DMPEH7 23/04/2014 Put 17.500 0.000 0.000 0.000   0 0.000
DMPFK7 23/04/2014 Call 18.000 2.670 2.670 0.000   0 1.860
DMPFL7 23/04/2014 Put 18.000 0.000 0.000 0.000   0 0.000
DMPFM7 23/04/2014 Call 18.500 2.170 2.170 0.000   0 1.360
DMPFN7 23/04/2014 Put 18.500 0.000 0.000 0.000   0 0.002
DMPFO7 23/04/2014 Call 19.000 1.670 1.670 0.000   0 0.865
DMPFP7 23/04/2014 Put 19.000 0.000 0.000 0.000   0 0.015
DMPFQ7 23/04/2014 Call 19.500 1.170 1.170 0.000   0 0.400
DMPFR7 23/04/2014 Put 19.500 0.000 0.000 0.000   0 0.080
DMPFS7 23/04/2014 Call 20.000 0.670 0.670 0.000   0 0.095
DMPFT7 23/04/2014 Put 20.000 0.001 0.001 0.000   0 0.300
DMPKB7 23/04/2014 Call 20.500 0.190 0.190 0.095 50 0 0.008
DMPKC7 23/04/2014 Put 20.500 0.050 0.050 0.085 50 0 0.685
DMPL47 23/04/2014 Call 21.000 0.007 0.007 0.000   0 0.000
DMPL57 23/04/2014 Put 21.000 0.345 0.345 0.000   0 1.155
DMPL67 23/04/2014 Call 21.500 0.000 0.000 0.000   0 0.000
DMPL77 23/04/2014 Put 21.500 0.830 0.830 0.000   0 1.650
DMPL87 23/04/2014 Call 22.000 0.000 0.000 0.000   0 0.000
DMPL97 23/04/2014 Put 22.000 1.330 1.330 0.000   0 2.150
DMPLA7 23/04/2014 Call 22.500 0.000 0.000 0.000   0 0.000
DMPLB7 23/04/2014 Put 22.500 1.830 1.830 0.000   0 2.650
DMPLC7 23/04/2014 Call 23.000 0.000 0.000 0.000   0 0.000
DMPLD7 23/04/2014 Put 23.000 2.330 2.330 0.000   0 3.150
DMPME7 23/04/2014 Call 23.500 0.000 0.000 0.000   0 0.000
DMPMF7 23/04/2014 Put 23.500 2.830 2.830 0.000   0 3.650
DMPMQ7 23/04/2014 Call 24.000 0.000 0.000 0.000   0 0.000
DMPMR7 23/04/2014 Put 24.000 3.330 3.330 0.000   0 4.150
DMPN37 23/04/2014 Call 24.500 0.000 0.000 0.000   0 0.000
DMPN47 23/04/2014 Put 24.500 3.830 3.830 0.000   0 4.650
DMPPS7 23/04/2014 Call 25.000 0.000 0.000 0.000   0 0.000
DMPPT7 23/04/2014 Put 25.000 4.330 4.330 0.000   0 5.150
DMPK17 29/05/2014 Call 13.750 6.955 6.955 0.000   0 6.955
DMPK27 29/05/2014 Put 13.750 0.000 0.000 0.000   0 0.000
DMPFU7 29/05/2014 Call 14.000 6.705 6.705 0.000   0 6.705
DMPFV7 29/05/2014 Put 14.000 0.001 0.001 0.000   0 0.001
DMPFW7 29/05/2014 Call 14.250 6.460 6.460 0.000   0 6.460
DMPFX7 29/05/2014 Put 14.250 0.001 0.001 0.000   0 0.001
DMPFY7 29/05/2014 Call 14.500 6.210 6.210 0.000   0 6.210
DMPFZ7 29/05/2014 Put 14.500 0.001 0.001 0.000   0 0.001
DMPG17 29/05/2014 Call 14.750 5.960 5.960 0.000   0 5.960
DMPG27 29/05/2014 Put 14.750 0.002 0.002 0.000   0 0.002
DMPG37 29/05/2014 Call 15.000 5.710 5.710 0.000   0 5.710
DMPG47 29/05/2014 Put 15.000 0.003 0.003 0.000   0 0.003
DMPG57 29/05/2014 Call 15.500 5.215 5.215 0.000   0 5.215
DMPG67 29/05/2014 Put 15.500 0.007 0.007 0.000   0 0.007
DMPG77 29/05/2014 Call 16.000 4.725 4.725 0.000   0 4.725
DMPG87 29/05/2014 Put 16.000 0.015 0.015 0.000   0 0.015
DMPG97 29/05/2014 Call 16.500 4.235 4.235 0.000   0 4.235
DMPGK7 29/05/2014 Put 16.500 0.025 0.025 0.000   0 0.025
DMPGL7 29/05/2014 Call 17.000 3.750 3.750 0.000   0 3.750
DMPGM7 29/05/2014 Put 17.000 0.040 0.040 0.000   50 0.040
DMPGN7 29/05/2014 Call 17.500 3.275 3.275 0.000   0 3.275
DMPGO7 29/05/2014 Put 17.500 0.065 0.065 0.000   50 0.065
DMPGP7 29/05/2014 Call 18.000 2.815 2.815 0.000   0 2.815
DMPGQ7 29/05/2014 Put 18.000 0.105 0.105 0.000   100 0.105
DMPGR7 29/05/2014 Call 18.500 2.370 2.370 0.000   0 2.370
DMPGS7 29/05/2014 Put 18.500 0.155 0.155 0.000   70 0.155
DMPGT7 29/05/2014 Call 19.000 1.950 1.950 0.000   0 1.950
DMPGU7 29/05/2014 Put 19.000 0.230 0.230 0.000   75 0.230
DMPGV7 29/05/2014 Call 19.500 1.560 1.560 0.000   0 1.560
DMPGW7 29/05/2014 Put 19.500 0.340 0.340 0.000   13 0.340
DMPGX7 29/05/2014 Call 20.000 1.210 1.210 1.150 30 30 1.210
DMPGY7 29/05/2014 Put 20.000 0.490 0.490 0.000   0 0.490
DMPKD7 29/05/2014 Call 20.500 0.905 0.905 0.000   0 0.905
DMPKE7 29/05/2014 Put 20.500 0.690 0.690 0.000   0 0.690
DMPLE7 29/05/2014 Call 21.000 0.650 0.650 0.000   0 0.650
DMPLF7 29/05/2014 Put 21.000 0.940 0.940 0.000   0 0.940
DMPLG7 29/05/2014 Call 21.500 0.455 0.455 0.000   0 0.455
DMPLH7 29/05/2014 Put 21.500 1.240 1.240 0.000   0 1.240
DMPLI7 29/05/2014 Call 22.000 0.305 0.305 0.000   0 0.305
DMPLJ7 29/05/2014 Put 22.000 1.595 1.595 0.000   0 1.595
DMPLK7 29/05/2014 Call 22.500 0.200 0.200 0.000   0 0.200
DMPLL7 29/05/2014 Put 22.500 1.985 1.985 0.000   0 1.985
DMPLM7 29/05/2014 Call 23.000 0.125 0.125 0.000   50 0.125
DMPLN7 29/05/2014 Put 23.000 2.415 2.415 0.000   0 2.415
DMPMG7 29/05/2014 Call 23.500 0.080 0.080 0.000   50 0.080
DMPMH7 29/05/2014 Put 23.500 2.865 2.865 0.000   0 2.865
DMPMS7 29/05/2014 Call 24.000 0.050 0.050 0.000   50 0.050
DMPMT7 29/05/2014 Put 24.000 3.340 3.340 0.000   0 3.340
DMPN57 29/05/2014 Call 24.500 0.035 0.035 0.000   50 0.035
DMPN67 29/05/2014 Put 24.500 3.830 3.830 0.000   0 3.830
DMPPU7 29/05/2014 Call 25.000 0.020 0.020 0.000   0 0.020
DMPPV7 29/05/2014 Put 25.000 4.330 4.330 0.000   0 4.330
DMPK37 26/06/2014 Call 13.750 6.985 6.985 0.000   0 6.985
DMPK47 26/06/2014 Put 13.750 0.007 0.007 0.000   0 0.007
DMPGZ7 26/06/2014 Call 14.000 6.740 6.740 0.000   0 6.740
DMPI17 26/06/2014 Put 14.000 0.009 0.009 0.000   0 0.009
DMPI27 26/06/2014 Call 14.250 6.490 6.490 0.000   0 6.490
DMPI37 26/06/2014 Put 14.250 0.010 0.010 0.000   0 0.010
DMPI47 26/06/2014 Call 14.500 6.245 6.245 0.000   0 6.245
DMPI57 26/06/2014 Put 14.500 0.015 0.015 0.000   0 0.015
DMPI67 26/06/2014 Call 14.750 6.000 6.000 0.000   0 6.000
DMPI77 26/06/2014 Put 14.750 0.020 0.020 0.000   0 0.020
DMPI87 26/06/2014 Call 15.000 5.755 5.755 0.000   0 5.755
DMPI97 26/06/2014 Put 15.000 0.025 0.025 0.000   0 0.025
DMPIF7 26/06/2014 Call 15.500 5.270 5.270 0.000   0 5.270
DMPIG7 26/06/2014 Put 15.500 0.040 0.040 0.000   0 0.040
DMPIH7 26/06/2014 Call 16.000 4.790 4.790 0.000   0 4.790
DMPII7 26/06/2014 Put 16.000 0.055 0.055 0.000   0 0.055
DMPIJ7 26/06/2014 Call 16.500 4.315 4.315 0.000   0 4.315
DMPIK7 26/06/2014 Put 16.500 0.080 0.080 0.000   50 0.080
DMPIL7 26/06/2014 Call 17.000 3.850 3.850 0.000   0 3.850
DMPIM7 26/06/2014 Put 17.000 0.115 0.115 0.000   0 0.115
DMPIN7 26/06/2014 Call 17.500 3.400 3.400 0.000   0 3.400
DMPIO7 26/06/2014 Put 17.500 0.165 0.165 0.000   0 0.165
DMPIP7 26/06/2014 Call 18.000 2.965 2.965 0.000   0 2.965
DMPIQ7 26/06/2014 Put 18.000 0.225 0.225 0.000   0 0.225
DMPIR7 26/06/2014 Call 18.500 2.555 2.555 0.000   0 2.555
DMPIS7 26/06/2014 Put 18.500 0.310 0.310 0.000   0 0.310
DMPIT7 26/06/2014 Call 19.000 2.165 2.165 0.000   21 2.165
DMPIU7 26/06/2014 Put 19.000 0.420 0.420 0.000   0 0.420
DMPIV7 26/06/2014 Call 19.500 1.810 1.810 0.000   21 1.810
DMPIW7 26/06/2014 Put 19.500 0.560 0.560 0.000   30 0.560
DMPIX7 26/06/2014 Call 20.000 1.485 1.485 0.000   21 1.485
DMPIY7 26/06/2014 Put 20.000 0.730 0.730 0.000   0 0.730
DMPKF7 26/06/2014 Call 20.500 1.195 1.195 0.000   0 1.195
DMPKG7 26/06/2014 Put 20.500 0.940 0.940 0.000   0 0.940
DMPLO7 26/06/2014 Call 21.000 0.945 0.945 0.000   0 0.945
DMPLP7 26/06/2014 Put 21.000 1.190 1.190 0.000   0 1.190
DMPLQ7 26/06/2014 Call 21.500 0.730 0.730 0.000   0 0.730
DMPLR7 26/06/2014 Put 21.500 1.480 1.480 0.000   0 1.480
DMPLS7 26/06/2014 Call 22.000 0.550 0.550 0.000   50 0.550
DMPLT7 26/06/2014 Put 22.000 1.805 1.805 0.000   0 1.805
DMPLU7 26/06/2014 Call 22.500 0.410 0.410 0.000   0 0.410
DMPLW7 26/06/2014 Put 22.500 2.165 2.165 0.000   0 2.165
DMPLX7 26/06/2014 Call 23.000 0.300 0.300 0.000   50 0.300
DMPLY7 26/06/2014 Put 23.000 2.555 2.555 0.000   0 2.555
DMPMI7 26/06/2014 Call 23.500 0.215 0.215 0.000   0 0.215
DMPMJ7 26/06/2014 Put 23.500 2.975 2.975 0.000   0 2.975
DMPMU7 26/06/2014 Call 24.000 0.150 0.150 0.000   0 0.150
DMPMV7 26/06/2014 Put 24.000 3.415 3.415 0.000   0 3.415
DMPN77 26/06/2014 Call 24.500 0.105 0.105 0.000   0 0.105
DMPN87 26/06/2014 Put 24.500 3.870 3.870 0.000   0 3.870
DMPPW7 26/06/2014 Call 25.000 0.070 0.070 0.000   0 0.070
DMPPX7 26/06/2014 Put 25.000 4.345 4.345 0.000   0 4.345

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.