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
FLT 41.550 Up 0.240 41.300 41.790 41.610 41.650 41.300 442,565 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTC29 30/10/2014 Call 37.000 4.625 4.625 0.000   0 4.625
FLTC39 30/10/2014 Put 37.000 0.015 0.015 0.000   0 0.015
FLTB39 30/10/2014 Call 37.500 4.140 4.140 0.000   0 4.140
FLTB49 30/10/2014 Put 37.500 0.025 0.025 0.000   0 0.025
FLTB59 30/10/2014 Call 38.000 3.650 3.650 0.000   0 3.650
FLTB69 30/10/2014 Put 38.000 0.040 0.040 0.000   0 0.040
FLTZL8 30/10/2014 Call 38.500 3.165 3.165 0.000   0 3.165
FLTZM8 30/10/2014 Put 38.500 0.060 0.060 0.000   0 0.060
FLTYJ8 30/10/2014 Call 39.000 2.690 2.690 0.000   0 2.690
FLTYK8 30/10/2014 Put 39.000 0.085 0.085 0.000   0 0.085
FLTY78 30/10/2014 Call 39.500 2.230 2.230 0.000   0 2.230
FLTY88 30/10/2014 Put 39.500 0.125 0.125 0.000   0 0.125
FLTQC8 30/10/2014 Call 40.000 1.785 1.785 0.000   0 1.785
FLTQD8 30/10/2014 Put 40.000 0.185 0.185 0.000   369 0.185
FLTW28 30/10/2014 Call 40.010 1.780 1.780 0.000   0 1.780
FLTW18 30/10/2014 Put 40.010 0.185 0.185 0.000   0 0.185
FLTQE8 30/10/2014 Call 40.500 1.370 1.370 0.000   0 1.370
FLTQF8 30/10/2014 Put 40.500 0.275 0.275 0.000   0 0.275
FLTW38 30/10/2014 Call 40.510 1.365 1.365 0.000   0 1.365
FLTW48 30/10/2014 Put 40.510 0.280 0.280 0.000   0 0.280
FLTQG8 30/10/2014 Call 41.000 1.005 1.005 0.000   0 1.005
FLTQH8 30/10/2014 Put 41.000 0.415 0.415 0.000   0 0.415
FLTW68 30/10/2014 Call 41.010 0.995 0.995 0.000   0 0.995
FLTW58 30/10/2014 Put 41.010 0.415 0.415 0.000   0 0.415
FLTP58 30/10/2014 Call 41.500 0.685 0.685 0.000   0 0.685
FLTP68 30/10/2014 Put 41.500 0.615 0.615 0.000   20 0.615
FLTW78 30/10/2014 Call 41.510 0.680 0.680 0.000   0 0.680
FLTW88 30/10/2014 Put 41.510 0.615 0.615 0.000   0 0.615
FLTP78 30/10/2014 Call 42.000 0.435 0.435 0.000   0 0.435
FLTP88 30/10/2014 Put 42.000 0.885 0.885 0.000   0 0.885
FLTWA8 30/10/2014 Call 42.010 0.430 0.430 0.000   0 0.430
FLTW98 30/10/2014 Put 42.010 0.885 0.885 0.000   70 0.885
FLTN28 30/10/2014 Call 42.500 0.250 0.250 0.000   299 0.250
FLTN38 30/10/2014 Put 42.500 1.220 1.220 0.000   42 1.220
FLTWB8 30/10/2014 Call 42.510 0.250 0.250 0.000   0 0.250
FLTWC8 30/10/2014 Put 42.510 1.225 1.225 0.000   0 1.225
FLTN48 30/10/2014 Call 43.000 0.135 0.135 0.000   0 0.135
FLTN58 30/10/2014 Put 43.000 1.620 1.620 0.000   350 1.620
FLTWE8 30/10/2014 Call 43.010 0.130 0.130 0.000   0 0.130
FLTWD8 30/10/2014 Put 43.010 1.625 1.625 0.660 30 0 1.625
FLTM98 30/10/2014 Call 43.500 0.065 0.065 0.000   0 0.065
FLTMA8 30/10/2014 Put 43.500 2.060 2.060 0.000   100 2.060
FLTMB8 30/10/2014 Call 44.000 0.030 0.030 0.000   315 0.030
FLTMC8 30/10/2014 Put 44.000 2.530 2.530 0.000   39 2.530
FLTM78 30/10/2014 Call 44.500 0.010 0.010 0.000   120 0.010
FLTM88 30/10/2014 Put 44.500 3.010 3.010 0.000   40 3.010
FLTLL8 30/10/2014 Call 45.000 0.004 0.004 0.000   0 0.004
FLTLM8 30/10/2014 Put 45.000 3.500 3.500 0.000   405 3.500
FLTKG8 30/10/2014 Call 45.500 0.001 0.001 0.000   0 0.001
FLTKH8 30/10/2014 Put 45.500 3.995 3.995 0.000   16 3.995
FLTWN8 30/10/2014 Call 45.510 0.001 0.001 0.000   0 0.001
FLTWO8 30/10/2014 Put 45.510 3.995 3.995 0.000   123 3.995
FLTKI8 30/10/2014 Call 46.000 0.000 0.000 0.000   9 0.000
FLTKJ8 30/10/2014 Put 46.000 4.495 4.495 0.000   0 4.495
FLTVS8 30/10/2014 Call 46.010 0.000 0.000 0.000   14 0.000
FLTVT8 30/10/2014 Put 46.010 4.495 4.495 0.000   150 4.495
FLTJT8 30/10/2014 Call 46.500 0.000 0.000 0.000   0 0.000
FLTJU8 30/10/2014 Put 46.500 4.995 4.995 0.000   6 4.995
FLTVV8 30/10/2014 Call 46.510 0.000 0.000 0.000   0 0.000
FLTVU8 30/10/2014 Put 46.510 4.995 4.995 0.000   250 4.995
FLTJR8 30/10/2014 Call 47.000 0.000 0.000 0.000   51 0.000
FLTJS8 30/10/2014 Put 47.000 5.495 5.495 0.000   0 5.495
FLTSN8 30/10/2014 Call 47.010 0.000 0.000 0.000   0 0.000
FLTSO8 30/10/2014 Put 47.010 5.495 5.495 0.000   300 5.495
FLTJL8 30/10/2014 Call 47.500 0.000 0.000 0.000   1,051 0.000
FLTJM8 30/10/2014 Put 47.500 5.995 5.995 0.000   0 5.995
FLTWV8 30/10/2014 Call 47.510 0.000 0.000 0.000   0 0.000
FLTWW8 30/10/2014 Put 47.510 5.990 5.990 0.000   0 5.990
FLTI18 30/10/2014 Call 48.000 0.000 0.000 0.000   17 0.000
FLTI28 30/10/2014 Put 48.000 6.490 6.490 0.000   0 6.490
FLTNT8 30/10/2014 Call 48.010 0.000 0.000 0.000   150 0.000
FLTNS8 30/10/2014 Put 48.010 6.490 6.490 0.000   122 6.490
FLTFZ8 30/10/2014 Call 48.500 0.000 0.000 0.000   0 0.000
FLTG18 30/10/2014 Put 48.500 6.990 6.990 0.000   0 6.990
FLTIX8 30/10/2014 Call 48.510 0.000 0.000 0.000   0 0.000
FLTIW8 30/10/2014 Put 48.510 6.985 6.985 0.000   20 6.985
FLTG48 30/10/2014 Call 49.000 0.000 0.000 0.000   65 0.000
FLTG58 30/10/2014 Put 49.000 7.490 7.490 0.000   0 7.490
FLTJ28 30/10/2014 Call 49.010 0.000 0.000 0.000   11 0.000
FLTJ18 30/10/2014 Put 49.010 7.485 7.485 0.000   299 7.485
FLTGK8 30/10/2014 Call 49.500 0.000 0.000 0.000   0 0.000
FLTGL8 30/10/2014 Put 49.500 7.985 7.985 0.000   0 7.985
FLTIY8 30/10/2014 Call 49.510 0.000 0.000 0.000   92 0.000
FLTIZ8 30/10/2014 Put 49.510 7.985 7.985 0.000   0 7.985
FLTG28 30/10/2014 Call 50.000 0.000 0.000 0.000   0 0.000
FLTG38 30/10/2014 Put 50.000 8.485 8.485 0.000   0 8.485
FLTJ38 30/10/2014 Call 50.010 0.000 0.000 0.000   0 0.000
FLTJ48 30/10/2014 Put 50.010 8.480 8.480 0.000   0 8.480
FLTG68 30/10/2014 Call 51.000 0.000 0.000 0.000   5 0.000
FLTG78 30/10/2014 Put 51.000 9.485 9.485 0.000   0 9.485
FLTJ68 30/10/2014 Call 51.010 0.000 0.000 0.000   0 0.000
FLTJ58 30/10/2014 Put 51.010 9.480 9.480 0.000   0 9.480
FLTG88 30/10/2014 Call 52.000 0.000 0.000 0.000   0 0.000
FLTG98 30/10/2014 Put 52.000 10.485 10.485 0.000   0 10.485
FLTJ78 30/10/2014 Call 52.010 0.000 0.000 0.000   0 0.000
FLTJ88 30/10/2014 Put 52.010 10.480 10.480 0.000   0 10.480
FLTFR8 30/10/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTFS8 30/10/2014 Put 53.000 11.485 11.485 0.000   0 11.485
FLTFT8 30/10/2014 Call 54.000 0.000 0.000 0.000   0 0.000
FLTFU8 30/10/2014 Put 54.000 12.485 12.485 0.000   0 12.485
FLTFV8 30/10/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTFW8 30/10/2014 Put 55.000 13.485 13.485 0.000   0 13.485
FLTFX8 30/10/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTFY8 30/10/2014 Put 56.000 14.485 14.485 0.000   0 14.485
FLTGS8 30/10/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTGT8 30/10/2014 Put 57.000 15.490 15.490 0.000   0 15.490
FLTGQ8 30/10/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTGR8 30/10/2014 Put 58.000 16.490 16.490 0.000   0 16.490
FLTGM8 30/10/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTGN8 30/10/2014 Put 59.000 17.495 17.495 0.000   0 17.495
FLTGO8 30/10/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTGP8 30/10/2014 Put 60.000 18.495 18.495 0.000   0 18.495
FLTGU8 30/10/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTGV8 30/10/2014 Put 61.000 19.500 19.500 0.000   0 19.500
FLTGY8 30/10/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGZ8 30/10/2014 Put 62.000 20.505 20.505 0.000   0 20.505
FLTC49 27/11/2014 Call 37.000 4.810 4.810 0.000   0 4.810
FLTC59 27/11/2014 Put 37.000 0.150 0.150 0.000   0 0.150
FLTB79 27/11/2014 Call 37.500 4.350 4.350 0.000   0 4.350
FLTB89 27/11/2014 Put 37.500 0.185 0.185 0.000   0 0.185
FLTB99 27/11/2014 Call 38.000 3.895 3.895 0.000   0 3.895
FLTBF9 27/11/2014 Put 38.000 0.235 0.235 0.000   0 0.235
FLTZN8 27/11/2014 Call 38.500 3.460 3.460 0.000   0 3.460
FLTZO8 27/11/2014 Put 38.500 0.295 0.295 0.000   0 0.295
FLTYL8 27/11/2014 Call 39.000 3.030 3.030 0.000   0 3.030
FLTYM8 27/11/2014 Put 39.000 0.370 0.370 0.000   0 0.370
FLTZY8 27/11/2014 Call 39.010 3.020 3.020 0.000   0 3.020
FLTZX8 27/11/2014 Put 39.010 0.370 0.370 0.000   0 0.370
FLTY98 27/11/2014 Call 39.500 2.620 2.620 0.000   0 2.620
FLTYA8 27/11/2014 Put 39.500 0.465 0.465 0.000   0 0.465
FLTB19 27/11/2014 Call 39.510 2.615 2.615 0.000   0 2.615
FLTB29 27/11/2014 Put 39.510 0.460 0.460 0.000   0 0.460
FLTQK8 27/11/2014 Call 40.000 2.235 2.235 0.000   0 2.235
FLTQL8 27/11/2014 Put 40.000 0.575 0.575 0.000   0 0.575
FLTZH8 27/11/2014 Call 40.010 2.225 2.225 0.000   0 2.225
FLTZI8 27/11/2014 Put 40.010 0.575 0.575 0.000   0 0.575
FLTQM8 27/11/2014 Call 40.500 1.870 1.870 0.000   0 1.870
FLTQN8 27/11/2014 Put 40.500 0.710 0.710 0.000   0 0.710
FLTZK8 27/11/2014 Call 40.510 1.860 1.860 0.000   0 1.860
FLTZJ8 27/11/2014 Put 40.510 0.710 0.710 0.000   0 0.710
FLTQI8 27/11/2014 Call 41.000 1.530 1.530 0.000   0 1.530
FLTQJ8 27/11/2014 Put 41.000 0.875 0.875 0.000   30 0.875
FLTPL8 27/11/2014 Call 41.500 1.235 1.235 0.000   349 1.235
FLTPM8 27/11/2014 Put 41.500 1.075 1.075 0.000   0 1.075
FLTP98 27/11/2014 Call 42.000 0.970 0.970 0.000   0 0.970
FLTPK8 27/11/2014 Put 42.000 1.315 1.315 0.000   212 1.315
FLTN88 27/11/2014 Call 42.500 0.750 0.750 0.000   0 0.750
FLTN98 27/11/2014 Put 42.500 1.590 1.590 0.000   0 1.590
FLTZG8 27/11/2014 Call 42.510 0.745 0.745 0.000   0 0.745
FLTZF8 27/11/2014 Put 42.510 1.580 1.580 0.000   40 1.580
FLTN68 27/11/2014 Call 43.000 0.565 0.565 0.000   0 0.565
FLTN78 27/11/2014 Put 43.000 1.905 1.905 0.000   0 1.905
FLTWH8 27/11/2014 Call 43.010 0.560 0.560 0.000   0 0.560
FLTWI8 27/11/2014 Put 43.010 1.895 1.895 0.900 30 45 1.895
FLTMD8 27/11/2014 Call 43.500 0.415 0.415 0.000   0 0.415
FLTME8 27/11/2014 Put 43.500 2.260 2.260 0.000   0 2.260
FLTWK8 27/11/2014 Call 43.510 0.410 0.410 0.000   0 0.410
FLTWJ8 27/11/2014 Put 43.510 2.245 2.245 0.000   50 2.245
FLTMH8 27/11/2014 Call 44.000 0.300 0.300 0.000   0 0.300
FLTMI8 27/11/2014 Put 44.000 2.655 2.655 0.000   0 2.655
FLTWL8 27/11/2014 Call 44.010 0.295 0.295 0.000   0 0.295
FLTWM8 27/11/2014 Put 44.010 2.630 2.630 0.000   95 2.630
FLTMF8 27/11/2014 Call 44.500 0.210 0.210 0.000   0 0.210
FLTMG8 27/11/2014 Put 44.500 3.075 3.075 0.000   20 3.075
FLTYW8 27/11/2014 Call 44.510 0.205 0.205 0.000   0 0.205
FLTYV8 27/11/2014 Put 44.510 3.050 3.050 0.000   0 3.050
FLTLN8 27/11/2014 Call 45.000 0.145 0.145 0.000   0 0.145
FLTLO8 27/11/2014 Put 45.000 3.525 3.525 0.000   208 3.525
FLTYX8 27/11/2014 Call 45.010 0.145 0.145 0.000   0 0.145
FLTYZ8 27/11/2014 Put 45.010 3.490 3.490 0.000   150 3.490
FLTLR8 27/11/2014 Call 45.500 0.100 0.100 0.000   500 0.100
FLTLS8 27/11/2014 Put 45.500 3.995 3.995 0.000   10 3.995
FLTZ28 27/11/2014 Call 45.510 0.100 0.100 0.000   0 0.100
FLTZ18 27/11/2014 Put 45.510 3.950 3.950 0.000   0 3.950
FLTLP8 27/11/2014 Call 46.000 0.065 0.065 0.000   0 0.065
FLTLQ8 27/11/2014 Put 46.000 4.475 4.475 0.000   0 4.475
FLTVX8 27/11/2014 Call 46.010 0.065 0.065 0.000   200 0.065
FLTVW8 27/11/2014 Put 46.010 4.425 4.425 0.000   230 4.425
FLTLF8 27/11/2014 Call 46.500 0.045 0.045 0.000   0 0.045
FLTLG8 27/11/2014 Put 46.500 4.965 4.965 0.000   10 4.965
FLTVY8 27/11/2014 Call 46.510 0.045 0.045 0.000   0 0.045
FLTVZ8 27/11/2014 Put 46.510 4.910 4.910 0.000   0 4.910
FLTLD8 27/11/2014 Call 47.000 0.030 0.030 0.000   200 0.030
FLTLE8 27/11/2014 Put 47.000 5.460 5.460 0.000   0 5.460
FLTKW8 27/11/2014 Call 47.500 0.020 0.020 0.000   0 0.020
FLTKX8 27/11/2014 Put 47.500 5.955 5.955 0.000   0 5.955
FLTKS8 27/11/2014 Call 48.000 0.010 0.010 0.000   20 0.010
FLTKT8 27/11/2014 Put 48.000 6.450 6.450 0.000   0 6.450
FLTNU8 27/11/2014 Call 48.010 0.010 0.010 0.000   21 0.010
FLTNV8 27/11/2014 Put 48.010 6.370 6.370 0.000   20 6.370
FLTL38 27/11/2014 Call 48.500 0.008 0.008 0.000   0 0.008
FLTL48 27/11/2014 Put 48.500 6.950 6.950 0.000   0 6.950
FLTKU8 27/11/2014 Call 49.000 0.005 0.005 0.000   0 0.005
FLTKV8 27/11/2014 Put 49.000 7.450 7.450 0.000   0 7.450
FLTL58 27/11/2014 Call 49.500 0.003 0.003 0.000   0 0.003
FLTL68 27/11/2014 Put 49.500 7.950 7.950 0.000   0 7.950
FLTL18 27/11/2014 Call 50.000 0.002 0.002 0.000   0 0.002
FLTL28 27/11/2014 Put 50.000 8.450 8.450 0.000   0 8.450
FLTKY8 27/11/2014 Call 51.000 0.001 0.001 0.000   0 0.001
FLTKZ8 27/11/2014 Put 51.000 9.450 9.450 0.000   0 9.450
FLTKK8 27/11/2014 Call 52.000 0.000 0.000 0.000   0 0.000
FLTKL8 27/11/2014 Put 52.000 10.450 10.450 0.000   0 10.450
FLTKM8 27/11/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTKN8 27/11/2014 Put 53.000 11.450 11.450 0.000   0 11.450
FLTKO8 27/11/2014 Call 54.000 0.000 0.000 0.000   0 0.000
FLTKP8 27/11/2014 Put 54.000 12.450 12.450 0.000   0 12.450
FLTKQ8 27/11/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTKR8 27/11/2014 Put 55.000 13.450 13.450 0.000   0 13.450
FLTLB8 27/11/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTLC8 27/11/2014 Put 56.000 14.450 14.450 0.000   0 14.450
FLTL98 27/11/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTLA8 27/11/2014 Put 57.000 15.450 15.450 0.000   0 15.450
FLTL78 27/11/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTL88 27/11/2014 Put 58.000 16.450 16.450 0.000   0 16.450
FLTC69 18/12/2014 Call 37.000 5.040 5.040 0.000   0 5.040
FLTC79 18/12/2014 Put 37.000 0.255 0.255 0.000   0 0.255
FLTBG9 18/12/2014 Call 37.500 4.605 4.605 0.000   0 4.605
FLTBH9 18/12/2014 Put 37.500 0.310 0.310 0.000   0 0.310
FLTBI9 18/12/2014 Call 38.000 4.170 4.170 0.000   0 4.170
FLTBJ9 18/12/2014 Put 38.000 0.380 0.380 0.000   0 0.380
FLTZP8 18/12/2014 Call 38.500 3.750 3.750 0.000   0 3.750
FLTZQ8 18/12/2014 Put 38.500 0.460 0.460 0.000   0 0.460
FLTYN8 18/12/2014 Call 39.000 3.340 3.340 0.000   0 3.340
FLTYO8 18/12/2014 Put 39.000 0.555 0.555 0.000   0 0.555
FLTYB8 18/12/2014 Call 39.500 2.955 2.955 0.000   0 2.955
FLTYC8 18/12/2014 Put 39.500 0.665 0.665 0.000   0 0.665
FLTWZ8 18/12/2014 Call 40.000 2.575 2.575 0.000   0 2.575
FLTX18 18/12/2014 Put 40.000 0.790 0.790 0.000   0 0.790
FLTWX8 18/12/2014 Call 40.500 2.225 2.225 0.000   0 2.225
FLTWY8 18/12/2014 Put 40.500 0.950 0.950 0.000   0 0.950
FLTRO8 18/12/2014 Call 41.000 1.890 1.890 0.000   0 1.890
FLTRP8 18/12/2014 Put 41.000 1.130 1.130 0.000   30 1.130
FLTRK8 18/12/2014 Call 41.500 1.580 1.580 0.000   0 1.580
FLTRL8 18/12/2014 Put 41.500 1.340 1.340 0.000   0 1.340
FLTR18 18/12/2014 Call 42.000 1.310 1.310 0.000   0 1.310
FLTR28 18/12/2014 Put 42.000 1.590 1.590 0.000   500 1.590
FLTR98 18/12/2014 Call 42.500 1.065 1.065 0.000   100 1.065
FLTRF8 18/12/2014 Put 42.500 1.870 1.870 0.000   0 1.870
FLTZD8 18/12/2014 Call 42.510 1.055 1.055 0.000   0 1.055
FLTZE8 18/12/2014 Put 42.510 1.850 1.850 0.000   0 1.850
FLTQY8 18/12/2014 Call 43.000 0.845 0.845 0.000   0 0.845
FLTQZ8 18/12/2014 Put 43.000 2.175 2.175 0.000   0 2.175
FLTZC8 18/12/2014 Call 43.010 0.845 0.845 0.000   0 0.845
FLTZB8 18/12/2014 Put 43.010 2.160 2.160 0.000   0 2.160
FLTR78 18/12/2014 Call 43.500 0.670 0.670 0.000   0 0.670
FLTR88 18/12/2014 Put 43.500 2.520 2.520 0.000   20 2.520
FLTQU8 18/12/2014 Call 44.000 0.520 0.520 0.000   0 0.520
FLTQV8 18/12/2014 Put 44.000 2.890 2.890 0.000   0 2.890
FLTZ48 18/12/2014 Call 44.010 0.515 0.515 0.000   0 0.515
FLTZ38 18/12/2014 Put 44.010 2.860 2.860 0.000   35 2.860
FLTR58 18/12/2014 Call 44.500 0.400 0.400 0.000   0 0.400
FLTR68 18/12/2014 Put 44.500 3.285 3.285 0.000   0 3.285
FLTZ58 18/12/2014 Call 44.510 0.395 0.395 0.000   0 0.395
FLTZ68 18/12/2014 Put 44.510 3.250 3.250 0.000   40 3.250
FLTQW8 18/12/2014 Call 45.000 0.300 0.300 0.000   0 0.300
FLTQX8 18/12/2014 Put 45.000 3.710 3.710 0.000   10 3.710
FLTZ88 18/12/2014 Call 45.010 0.295 0.295 0.000   0 0.295
FLTZ78 18/12/2014 Put 45.010 3.665 3.665 0.000   0 3.665
FLTR38 18/12/2014 Call 45.500 0.220 0.220 0.000   530 0.220
FLTR48 18/12/2014 Put 45.500 4.150 4.150 0.000   10 4.150
FLTZ98 18/12/2014 Call 45.510 0.220 0.220 0.000   0 0.220
FLTZA8 18/12/2014 Put 45.510 4.100 4.100 0.000   10 4.100
FLTRM8 18/12/2014 Call 46.000 0.165 0.165 0.000   80 0.165
FLTRN8 18/12/2014 Put 46.000 4.610 4.610 0.000   0 4.610
FLTC19 18/12/2014 Call 46.010 0.165 0.165 0.000   0 0.165
FLTBZ9 18/12/2014 Put 46.010 4.550 4.550 0.000   0 4.550
FLTQQ8 18/12/2014 Call 46.500 0.120 0.120 0.000   0 0.120
FLTQR8 18/12/2014 Put 46.500 5.075 5.075 0.000   3 5.075
FLTBX9 18/12/2014 Call 46.510 0.120 0.120 0.000   0 0.120
FLTBY9 18/12/2014 Put 46.510 5.015 5.015 0.000   250 5.015
FLTRG8 18/12/2014 Call 47.000 0.085 0.085 0.000   0 0.085
FLTRH8 18/12/2014 Put 47.000 5.560 5.560 0.000   500 5.560
FLTUK8 18/12/2014 Call 47.010 0.085 0.085 0.000   0 0.085
FLTUJ8 18/12/2014 Put 47.010 5.490 5.490 0.000   20 5.490
FLTQO8 18/12/2014 Call 47.500 0.065 0.065 0.000   60 0.065
FLTQP8 18/12/2014 Put 47.500 6.045 6.045 0.000   0 6.045
FLTUL8 18/12/2014 Call 47.510 0.065 0.065 0.000   0 0.065
FLTUM8 18/12/2014 Put 47.510 5.975 5.975 0.000   30 5.975
FLTRI8 18/12/2014 Call 48.000 0.045 0.045 0.000   120 0.045
FLTRJ8 18/12/2014 Put 48.000 6.540 6.540 0.000   0 6.540
FLTQS8 18/12/2014 Call 48.500 0.030 0.030 0.000   0 0.030
FLTQT8 18/12/2014 Put 48.500 7.030 7.030 0.000   0 7.030
FLTRS8 18/12/2014 Call 49.000 0.020 0.020 0.000   0 0.020
FLTRT8 18/12/2014 Put 49.000 7.525 7.525 0.000   1 7.525
FLTRW8 18/12/2014 Call 49.500 0.015 0.015 0.000   0 0.015
FLTRX8 18/12/2014 Put 49.500 8.025 8.025 0.000   0 8.025
FLTRU8 18/12/2014 Call 50.000 0.010 0.010 0.000   0 0.010
FLTRV8 18/12/2014 Put 50.000 8.520 8.520 0.000   0 8.520
FLTSL8 18/12/2014 Call 51.000 0.005 0.005 0.000   0 0.005
FLTSM8 18/12/2014 Put 51.000 9.520 9.520 0.000   0 9.520
FLTSV8 18/12/2014 Call 52.000 0.002 0.002 0.000   0 0.002
FLTSW8 18/12/2014 Put 52.000 10.520 10.520 0.000   0 10.520
FLTVM8 18/12/2014 Call 53.000 0.001 0.001 0.000   0 0.001
FLTVN8 18/12/2014 Put 53.000 11.520 11.520 0.000   0 11.520
FLTC89 29/01/2015 Call 37.000 5.260 5.260 0.000   0 5.260
FLTC99 29/01/2015 Put 37.000 0.430 0.430 0.000   0 0.430
FLTBK9 29/01/2015 Call 37.500 4.835 4.835 0.000   0 4.835
FLTBL9 29/01/2015 Put 37.500 0.500 0.500 0.000   0 0.500
FLTBM9 29/01/2015 Call 38.000 4.430 4.430 0.000   0 4.430
FLTBO9 29/01/2015 Put 38.000 0.585 0.585 0.000   0 0.585
FLTZR8 29/01/2015 Call 38.500 4.030 4.030 0.000   0 4.030
FLTZS8 29/01/2015 Put 38.500 0.685 0.685 0.000   0 0.685
FLTYP8 29/01/2015 Call 39.000 3.650 3.650 0.000   0 3.650
FLTYQ8 29/01/2015 Put 39.000 0.800 0.800 0.000   0 0.800
FLTYD8 29/01/2015 Call 39.500 3.280 3.280 0.000   0 3.280
FLTYE8 29/01/2015 Put 39.500 0.930 0.930 0.000   0 0.930
FLTX28 29/01/2015 Call 40.000 2.935 2.935 0.000   0 2.935
FLTX38 29/01/2015 Put 40.000 1.080 1.080 0.000   0 1.080
FLTX48 29/01/2015 Call 40.500 2.600 2.600 0.000   0 2.600
FLTX58 29/01/2015 Put 40.500 1.245 1.245 0.000   0 1.245
FLTU38 29/01/2015 Call 41.000 2.295 2.295 0.000   150 2.295
FLTU48 29/01/2015 Put 41.000 1.440 1.440 0.000   0 1.440
FLTTY8 29/01/2015 Call 41.500 1.995 1.995 0.000   0 1.995
FLTTZ8 29/01/2015 Put 41.500 1.640 1.640 0.000   0 1.640
FLTU18 29/01/2015 Call 42.000 1.735 1.735 0.000   0 1.735
FLTU28 29/01/2015 Put 42.000 1.880 1.880 0.000   0 1.880
FLTTW8 29/01/2015 Call 42.500 1.480 1.480 0.000   0 1.480
FLTTX8 29/01/2015 Put 42.500 2.135 2.135 0.000   0 2.135
FLTTU8 29/01/2015 Call 43.000 1.265 1.265 0.000   0 1.265
FLTTV8 29/01/2015 Put 43.000 2.420 2.420 0.000   0 2.420
FLTTS8 29/01/2015 Call 43.500 1.065 1.065 0.000   350 1.065
FLTTT8 29/01/2015 Put 43.500 2.730 2.730 0.000   0 2.730
FLTTG8 29/01/2015 Call 44.000 0.890 0.890 0.000   600 0.890
FLTTH8 29/01/2015 Put 44.000 3.060 3.060 0.000   0 3.060
FLTCK9 29/01/2015 Call 44.010 0.885 0.885 0.000   0 0.885
FLTCJ9 29/01/2015 Put 44.010 3.005 3.005 0.000   0 3.005
FLTTC8 29/01/2015 Call 44.500 0.735 0.735 0.000   0 0.735
FLTTD8 29/01/2015 Put 44.500 3.420 3.420 0.000   0 3.420
FLTCL9 29/01/2015 Call 44.510 0.730 0.730 0.000   0 0.730
FLTCM9 29/01/2015 Put 44.510 3.350 3.350 0.000   0 3.350
FLTSX8 29/01/2015 Call 45.000 0.600 0.600 0.000   0 0.600
FLTSY8 29/01/2015 Put 45.000 3.795 3.795 0.000   0 3.795
FLTCO9 29/01/2015 Call 45.010 0.600 0.600 0.000   0 0.600
FLTCN9 29/01/2015 Put 45.010 3.715 3.715 0.000   0 3.715
FLTTO8 29/01/2015 Call 45.500 0.490 0.490 0.000   0 0.490
FLTTP8 29/01/2015 Put 45.500 4.200 4.200 0.000   0 4.200
FLTT28 29/01/2015 Call 46.000 0.395 0.395 0.000   0 0.395
FLTT38 29/01/2015 Put 46.000 4.620 4.620 0.000   0 4.620
FLTTQ8 29/01/2015 Call 46.500 0.315 0.315 0.000   0 0.315
FLTTR8 29/01/2015 Put 46.500 5.060 5.060 0.000   0 5.060
FLTT48 29/01/2015 Call 47.000 0.250 0.250 0.000   0 0.250
FLTT58 29/01/2015 Put 47.000 5.520 5.520 0.000   0 5.520
FLTTM8 29/01/2015 Call 47.500 0.200 0.200 0.000   0 0.200
FLTTN8 29/01/2015 Put 47.500 5.985 5.985 0.000   0 5.985
FLTT68 29/01/2015 Call 48.000 0.160 0.160 0.000   0 0.160
FLTT78 29/01/2015 Put 48.000 6.465 6.465 0.000   0 6.465
FLTTK8 29/01/2015 Call 48.500 0.125 0.125 0.000   0 0.125
FLTTL8 29/01/2015 Put 48.500 6.950 6.950 0.000   0 6.950
FLTTE8 29/01/2015 Call 49.000 0.100 0.100 0.000   0 0.100
FLTTF8 29/01/2015 Put 49.000 7.450 7.450 0.000   0 7.450
FLTTI8 29/01/2015 Call 49.500 0.075 0.075 0.000   0 0.075
FLTTJ8 29/01/2015 Put 49.500 7.950 7.950 0.000   0 7.950
FLTTA8 29/01/2015 Call 50.000 0.060 0.060 0.000   0 0.060
FLTTB8 29/01/2015 Put 50.000 8.450 8.450 0.000   0 8.450
FLTSZ8 29/01/2015 Call 51.000 0.035 0.035 0.000   0 0.035
FLTT18 29/01/2015 Put 51.000 9.450 9.450 0.000   0 9.450
FLTT88 29/01/2015 Call 52.000 0.020 0.020 0.000   0 0.020
FLTT98 29/01/2015 Put 52.000 10.450 10.450 0.000   0 10.450
FLTVO8 29/01/2015 Call 53.000 0.010 0.010 0.000   0 0.010
FLTVP8 29/01/2015 Put 53.000 11.450 11.450 0.000   0 11.450
FLTCF9 26/02/2015 Call 37.000 5.415 5.415 0.000   0 5.415
FLTCG9 26/02/2015 Put 37.000 0.650 0.650 0.000   0 0.650
FLTBP9 26/02/2015 Call 37.500 4.995 4.995 0.000   0 4.995
FLTBQ9 26/02/2015 Put 37.500 0.755 0.755 0.000   0 0.755
FLTBR9 26/02/2015 Call 38.000 4.595 4.595 0.000   0 4.595
FLTBS9 26/02/2015 Put 38.000 0.865 0.865 0.000   0 0.865
FLTZT8 26/02/2015 Call 38.500 4.205 4.205 0.000   0 4.205
FLTZU8 26/02/2015 Put 38.500 0.995 0.995 0.000   0 0.995
FLTYR8 26/02/2015 Call 39.000 3.835 3.835 0.000   0 3.835
FLTYS8 26/02/2015 Put 39.000 1.135 1.135 0.000   0 1.135
FLTYF8 26/02/2015 Call 39.500 3.470 3.470 0.000   0 3.470
FLTYG8 26/02/2015 Put 39.500 1.295 1.295 0.000   0 1.295
FLTX68 26/02/2015 Call 40.000 3.135 3.135 0.000   0 3.135
FLTX78 26/02/2015 Put 40.000 1.470 1.470 0.000   0 1.470
FLTX88 26/02/2015 Call 40.500 2.805 2.805 0.000   0 2.805
FLTX98 26/02/2015 Put 40.500 1.660 1.660 0.000   0 1.660
FLTWT8 26/02/2015 Call 41.000 2.505 2.505 0.000   0 2.505
FLTWU8 26/02/2015 Put 41.000 1.880 1.880 0.000   0 1.880
FLTWR8 26/02/2015 Call 41.500 2.210 2.210 0.000   0 2.210
FLTWS8 26/02/2015 Put 41.500 2.105 2.105 0.000   0 2.105
FLTWP8 26/02/2015 Call 42.000 1.950 1.950 0.000   0 1.950
FLTWQ8 26/02/2015 Put 42.000 2.365 2.365 0.000   0 2.365
FLTWF8 26/02/2015 Call 42.500 1.695 1.695 0.000   0 1.695
FLTWG8 26/02/2015 Put 42.500 2.635 2.635 0.000   0 2.635
FLTVG8 26/02/2015 Call 43.000 1.480 1.480 0.000   0 1.480
FLTVH8 26/02/2015 Put 43.000 2.930 2.930 0.000   0 2.930
FLTV28 26/02/2015 Call 43.500 1.265 1.265 0.000   0 1.265
FLTV38 26/02/2015 Put 43.500 3.245 3.245 0.000   0 3.245
FLTUN8 26/02/2015 Call 44.000 1.090 1.090 0.000   0 1.090
FLTUO8 26/02/2015 Put 44.000 3.575 3.575 0.000   0 3.575
FLTV48 26/02/2015 Call 44.500 0.920 0.920 0.000   0 0.920
FLTV58 26/02/2015 Put 44.500 3.935 3.935 0.000   8 3.935
FLTUP8 26/02/2015 Call 45.000 0.780 0.780 0.000   0 0.780
FLTUQ8 26/02/2015 Put 45.000 4.305 4.305 0.000   0 4.305
FLTV68 26/02/2015 Call 45.500 0.650 0.650 0.000   0 0.650
FLTV78 26/02/2015 Put 45.500 4.690 4.690 0.000   10 4.690
FLTUT8 26/02/2015 Call 46.000 0.545 0.545 0.000   0 0.545
FLTUU8 26/02/2015 Put 46.000 5.095 5.095 0.000   0 5.095
FLTV88 26/02/2015 Call 46.500 0.450 0.450 0.000   0 0.450
FLTV98 26/02/2015 Put 46.500 5.510 5.510 0.000   0 5.510
FLTUR8 26/02/2015 Call 47.000 0.375 0.375 0.000   0 0.375
FLTUS8 26/02/2015 Put 47.000 5.940 5.940 0.000   0 5.940
FLTVA8 26/02/2015 Call 47.500 0.305 0.305 0.000   0 0.305
FLTVB8 26/02/2015 Put 47.500 6.380 6.380 0.000   0 6.380
FLTUX8 26/02/2015 Call 48.000 0.255 0.255 0.000   0 0.255
FLTUY8 26/02/2015 Put 48.000 6.825 6.825 0.000   0 6.825
FLTVE8 26/02/2015 Call 48.500 0.205 0.205 0.000   0 0.205
FLTVF8 26/02/2015 Put 48.500 7.275 7.275 0.000   0 7.275
FLTUV8 26/02/2015 Call 49.000 0.170 0.170 0.000   0 0.170
FLTUW8 26/02/2015 Put 49.000 7.735 7.735 0.000   0 7.735
FLTVC8 26/02/2015 Call 49.500 0.135 0.135 0.000   0 0.135
FLTVD8 26/02/2015 Put 49.500 8.205 8.205 0.000   0 8.205
FLTUZ8 26/02/2015 Call 50.000 0.110 0.110 0.000   0 0.110
FLTV18 26/02/2015 Put 50.000 8.675 8.675 0.000   0 8.675
FLTVI8 26/02/2015 Call 51.000 0.070 0.070 0.000   0 0.070
FLTVJ8 26/02/2015 Put 51.000 9.630 9.630 0.000   0 9.630
FLTVK8 26/02/2015 Call 52.000 0.045 0.045 0.000   0 0.045
FLTVL8 26/02/2015 Put 52.000 10.600 10.600 0.000   0 10.600
FLTVQ8 26/02/2015 Call 53.000 0.030 0.030 0.000   0 0.030
FLTVR8 26/02/2015 Put 53.000 11.580 11.580 0.000   0 11.580
FLTCH9 26/03/2015 Call 37.000 5.345 5.345 0.000   0 5.345
FLTCI9 26/03/2015 Put 37.000 0.475 0.475 0.000   0 0.475
FLTBT9 26/03/2015 Call 37.500 4.940 4.940 0.000   0 4.940
FLTBU9 26/03/2015 Put 37.500 0.585 0.585 0.000   0 0.585
FLTBV9 26/03/2015 Call 38.000 4.540 4.540 0.000   0 4.540
FLTBW9 26/03/2015 Put 38.000 0.700 0.700 0.000   0 0.700
FLTZV8 26/03/2015 Call 38.500 4.175 4.175 0.000   0 4.175
FLTZW8 26/03/2015 Put 38.500 0.850 0.850 0.000   0 0.850
FLTYT8 26/03/2015 Call 39.000 3.810 3.810 0.000   0 3.810
FLTYU8 26/03/2015 Put 39.000 1.000 1.000 0.000   0 1.000
FLTYH8 26/03/2015 Call 39.500 3.475 3.475 0.000   0 3.475
FLTYI8 26/03/2015 Put 39.500 1.180 1.180 0.000   0 1.180
FLTXP8 26/03/2015 Call 40.000 3.145 3.145 0.000   0 3.145
FLTXQ8 26/03/2015 Put 40.000 1.370 1.370 0.000   0 1.370
FLTY18 26/03/2015 Call 40.500 2.850 2.850 0.000   0 2.850
FLTY28 26/03/2015 Put 40.500 1.590 1.590 0.000   0 1.590
FLTXR8 26/03/2015 Call 41.000 2.555 2.555 0.000   0 2.555
FLTXS8 26/03/2015 Put 41.000 1.815 1.815 0.000   0 1.815
FLTXF8 26/03/2015 Call 41.500 2.300 2.300 0.000   0 2.300
FLTXG8 26/03/2015 Put 41.500 2.080 2.080 0.000   0 2.080
FLTXJ8 26/03/2015 Call 42.000 2.045 2.045 0.000   0 2.045
FLTXK8 26/03/2015 Put 42.000 2.340 2.340 0.000   0 2.340
FLTXY8 26/03/2015 Call 42.500 1.830 1.830 0.000   0 1.830
FLTXZ8 26/03/2015 Put 42.500 2.640 2.640 0.000   0 2.640
FLTXH8 26/03/2015 Call 43.000 1.615 1.615 0.000   0 1.615
FLTXI8 26/03/2015 Put 43.000 2.940 2.940 0.000   0 2.940
FLTXT8 26/03/2015 Call 43.500 1.430 1.430 0.000   0 1.430
FLTXU8 26/03/2015 Put 43.500 3.275 3.275 0.000   0 3.275
FLTXA8 26/03/2015 Call 44.000 1.255 1.255 0.000   0 1.255
FLTXB8 26/03/2015 Put 44.000 3.610 3.610 0.000   0 3.610
FLTXV8 26/03/2015 Call 44.500 1.100 1.100 0.000   0 1.100
FLTXW8 26/03/2015 Put 44.500 3.970 3.970 0.000   0 3.970
FLTXC8 26/03/2015 Call 45.000 0.960 0.960 0.000   0 0.960
FLTXD8 26/03/2015 Put 45.000 4.340 4.340 0.000   0 4.340
FLTY58 26/03/2015 Call 45.500 0.830 0.830 0.000   0 0.830
FLTY68 26/03/2015 Put 45.500 4.730 4.730 0.000   0 4.730
FLTXL8 26/03/2015 Call 46.000 0.725 0.725 0.000   0 0.725
FLTXM8 26/03/2015 Put 46.000 5.125 5.125 0.000   0 5.125
FLTY38 26/03/2015 Call 46.500 0.620 0.620 0.000   0 0.620
FLTY48 26/03/2015 Put 46.500 5.535 5.535 0.000   0 5.535
FLTXN8 26/03/2015 Call 47.000 0.535 0.535 0.000   0 0.535
FLTXO8 26/03/2015 Put 47.000 5.955 5.955 0.000   0 5.955

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.