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 * 41.920 Down -0.390 41.820 42.100 42.060 42.530 41.710 872,826 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTC49 27/11/2014 Call 37.000 5.055 5.055 0.000   0 5.055
FLTC59 27/11/2014 Put 37.000 0.040 0.040 0.000   0 0.040
FLTB79 27/11/2014 Call 37.500 4.590 4.590 0.000   0 4.590
FLTB89 27/11/2014 Put 37.500 0.060 0.060 0.000   0 0.060
FLTB99 27/11/2014 Call 38.000 4.130 4.130 0.000   0 4.130
FLTBF9 27/11/2014 Put 38.000 0.090 0.090 0.000   0 0.090
FLTZN8 27/11/2014 Call 38.500 3.680 3.680 0.000   0 3.680
FLTZO8 27/11/2014 Put 38.500 0.130 0.130 0.000   0 0.130
FLTYL8 27/11/2014 Call 39.000 3.225 3.225 0.000   0 3.225
FLTYM8 27/11/2014 Put 39.000 0.180 0.180 0.000   0 0.180
FLTZY8 27/11/2014 Call 39.010 3.220 3.220 0.000   0 3.220
FLTZX8 27/11/2014 Put 39.010 0.180 0.180 0.000   0 0.180
FLTY98 27/11/2014 Call 39.500 2.790 2.790 0.000   0 2.790
FLTYA8 27/11/2014 Put 39.500 0.235 0.235 0.000   0 0.235
FLTB19 27/11/2014 Call 39.510 2.780 2.780 0.000   0 2.780
FLTB29 27/11/2014 Put 39.510 0.235 0.235 0.000   0 0.235
FLTQK8 27/11/2014 Call 40.000 2.370 2.370 0.000   0 2.370
FLTQL8 27/11/2014 Put 40.000 0.310 0.310 0.000   0 0.310
FLTZH8 27/11/2014 Call 40.010 2.360 2.360 0.000   0 2.360
FLTZI8 27/11/2014 Put 40.010 0.310 0.310 0.000   0 0.310
FLTQM8 27/11/2014 Call 40.500 1.970 1.970 0.000   0 1.970
FLTQN8 27/11/2014 Put 40.500 0.405 0.405 0.000   0 0.405
FLTZK8 27/11/2014 Call 40.510 1.960 1.960 0.000   0 1.960
FLTZJ8 27/11/2014 Put 40.510 0.410 0.410 0.000   0 0.410
FLTQI8 27/11/2014 Call 41.000 1.595 1.595 0.000   0 1.595
FLTQJ8 27/11/2014 Put 41.000 0.540 0.540 0.000   30 0.540
FLTCV9 27/11/2014 Call 41.010 1.585 1.585 0.000   0 1.585
FLTCW9 27/11/2014 Put 41.010 0.540 0.540 0.000   0 0.540
FLTPL8 27/11/2014 Call 41.500 1.255 1.255 0.000   349 1.255
FLTPM8 27/11/2014 Put 41.500 0.710 0.710 0.000   0 0.710
FLTCY9 27/11/2014 Call 41.510 1.250 1.250 0.000   0 1.250
FLTCX9 27/11/2014 Put 41.510 0.710 0.710 0.000   0 0.710
FLTP98 27/11/2014 Call 42.000 0.955 0.955 0.965 10 10 0.955
FLTPK8 27/11/2014 Put 42.000 0.930 0.930 0.000   220 0.930
FLTCZ9 27/11/2014 Call 42.010 0.950 0.950 0.000   0 0.950
FLTD19 27/11/2014 Put 42.010 0.930 0.930 0.000   0 0.930
FLTN88 27/11/2014 Call 42.500 0.700 0.700 0.000   0 0.700
FLTN98 27/11/2014 Put 42.500 1.200 1.200 0.000   0 1.200
FLTZG8 27/11/2014 Call 42.510 0.695 0.695 0.000   0 0.695
FLTZF8 27/11/2014 Put 42.510 1.195 1.195 0.000   40 1.195
FLTN68 27/11/2014 Call 43.000 0.495 0.495 0.000   0 0.495
FLTN78 27/11/2014 Put 43.000 1.515 1.515 0.000   60 1.515
FLTWH8 27/11/2014 Call 43.010 0.490 0.490 0.000   0 0.490
FLTWI8 27/11/2014 Put 43.010 1.510 1.510 0.000   45 1.510
FLTMD8 27/11/2014 Call 43.500 0.335 0.335 0.000   10 0.335
FLTME8 27/11/2014 Put 43.500 1.880 1.880 0.000   0 1.880
FLTWK8 27/11/2014 Call 43.510 0.330 0.330 0.000   0 0.330
FLTWJ8 27/11/2014 Put 43.510 1.875 1.875 0.000   50 1.875
FLTMH8 27/11/2014 Call 44.000 0.215 0.215 0.205 50 50 0.215
FLTMI8 27/11/2014 Put 44.000 2.285 2.285 0.000   0 2.285
FLTWL8 27/11/2014 Call 44.010 0.215 0.215 0.000   0 0.215
FLTWM8 27/11/2014 Put 44.010 2.270 2.270 0.000   95 2.270
FLTMF8 27/11/2014 Call 44.500 0.135 0.135 0.000   0 0.135
FLTMG8 27/11/2014 Put 44.500 2.715 2.715 0.000   20 2.715
FLTYW8 27/11/2014 Call 44.510 0.135 0.135 0.000   30 0.135
FLTYV8 27/11/2014 Put 44.510 2.700 2.700 0.000   0 2.700
FLTLN8 27/11/2014 Call 45.000 0.085 0.085 0.000   10 0.085
FLTLO8 27/11/2014 Put 45.000 3.175 3.175 0.000   208 3.175
FLTYX8 27/11/2014 Call 45.010 0.085 0.085 0.000   0 0.085
FLTYZ8 27/11/2014 Put 45.010 3.155 3.155 0.000   830 3.155
FLTLR8 27/11/2014 Call 45.500 0.050 0.050 0.000   839 0.050
FLTLS8 27/11/2014 Put 45.500 3.650 3.650 0.000   10 3.650
FLTZ28 27/11/2014 Call 45.510 0.050 0.050 0.000   0 0.050
FLTZ18 27/11/2014 Put 45.510 3.625 3.625 0.000   276 3.625
FLTLP8 27/11/2014 Call 46.000 0.030 0.030 0.000   0 0.030
FLTLQ8 27/11/2014 Put 46.000 4.135 4.135 0.000   0 4.135
FLTVX8 27/11/2014 Call 46.010 0.030 0.030 0.000   200 0.030
FLTVW8 27/11/2014 Put 46.010 4.110 4.110 0.000   230 4.110
FLTLF8 27/11/2014 Call 46.500 0.015 0.015 0.000   0 0.015
FLTLG8 27/11/2014 Put 46.500 4.625 4.625 0.000   10 4.625
FLTVY8 27/11/2014 Call 46.510 0.015 0.015 0.000   0 0.015
FLTVZ8 27/11/2014 Put 46.510 4.600 4.600 0.000   0 4.600
FLTLD8 27/11/2014 Call 47.000 0.009 0.009 0.000   200 0.009
FLTLE8 27/11/2014 Put 47.000 5.120 5.120 0.000   0 5.120
FLTKW8 27/11/2014 Call 47.500 0.005 0.005 0.000   0 0.005
FLTKX8 27/11/2014 Put 47.500 5.620 5.620 0.000   0 5.620
FLTKS8 27/11/2014 Call 48.000 0.003 0.003 0.000   20 0.003
FLTKT8 27/11/2014 Put 48.000 6.120 6.120 0.000   0 6.120
FLTNU8 27/11/2014 Call 48.010 0.003 0.003 0.000   21 0.003
FLTNV8 27/11/2014 Put 48.010 6.090 6.090 0.000   92 6.090
FLTL38 27/11/2014 Call 48.500 0.001 0.001 0.000   0 0.001
FLTL48 27/11/2014 Put 48.500 6.620 6.620 0.000   0 6.620
FLTKU8 27/11/2014 Call 49.000 0.001 0.001 0.000   0 0.001
FLTKV8 27/11/2014 Put 49.000 7.120 7.120 0.000   0 7.120
FLTCP9 27/11/2014 Call 49.010 0.001 0.001 0.000   0 0.001
FLTCQ9 27/11/2014 Put 49.010 7.085 7.085 0.000   339 7.085
FLTL58 27/11/2014 Call 49.500 0.000 0.000 0.000   0 0.000
FLTL68 27/11/2014 Put 49.500 7.620 7.620 0.000   0 7.620
FLTL18 27/11/2014 Call 50.000 0.000 0.000 0.000   0 0.000
FLTL28 27/11/2014 Put 50.000 8.120 8.120 0.000   0 8.120
FLTKY8 27/11/2014 Call 51.000 0.000 0.000 0.000   0 0.000
FLTKZ8 27/11/2014 Put 51.000 9.120 9.120 0.000   0 9.120
FLTKK8 27/11/2014 Call 52.000 0.000 0.000 0.000   0 0.000
FLTKL8 27/11/2014 Put 52.000 10.115 10.115 0.000   0 10.115
FLTKM8 27/11/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTKN8 27/11/2014 Put 53.000 11.115 11.115 0.000   0 11.115
FLTKO8 27/11/2014 Call 54.000 0.000 0.000 0.000   0 0.000
FLTKP8 27/11/2014 Put 54.000 12.115 12.115 0.000   0 12.115
FLTKQ8 27/11/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTKR8 27/11/2014 Put 55.000 13.115 13.115 0.000   0 13.115
FLTLB8 27/11/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTLC8 27/11/2014 Put 56.000 14.115 14.115 0.000   0 14.115
FLTL98 27/11/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTLA8 27/11/2014 Put 57.000 15.115 15.115 0.000   0 15.115
FLTL78 27/11/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTL88 27/11/2014 Put 58.000 16.115 16.115 0.000   0 16.115
FLTC69 18/12/2014 Call 37.000 5.270 5.270 0.000   0 5.270
FLTC79 18/12/2014 Put 37.000 0.150 0.150 0.000   0 0.150
FLTBG9 18/12/2014 Call 37.500 4.810 4.810 0.000   0 4.810
FLTBH9 18/12/2014 Put 37.500 0.180 0.180 0.000   0 0.180
FLTBI9 18/12/2014 Call 38.000 4.350 4.350 0.000   0 4.350
FLTBJ9 18/12/2014 Put 38.000 0.220 0.220 0.000   0 0.220
FLTZP8 18/12/2014 Call 38.500 3.910 3.910 0.000   0 3.910
FLTZQ8 18/12/2014 Put 38.500 0.270 0.270 0.000   0 0.270
FLTYN8 18/12/2014 Call 39.000 3.470 3.470 0.000   0 3.470
FLTYO8 18/12/2014 Put 39.000 0.335 0.335 0.000   0 0.335
FLTYB8 18/12/2014 Call 39.500 3.055 3.055 0.000   0 3.055
FLTYC8 18/12/2014 Put 39.500 0.415 0.415 0.000   0 0.415
FLTWZ8 18/12/2014 Call 40.000 2.650 2.650 0.000   0 2.650
FLTX18 18/12/2014 Put 40.000 0.510 0.510 0.000   0 0.510
FLTWX8 18/12/2014 Call 40.500 2.265 2.265 0.000   0 2.265
FLTWY8 18/12/2014 Put 40.500 0.635 0.635 0.000   10 0.635
FLTRO8 18/12/2014 Call 41.000 1.905 1.905 0.000   0 1.905
FLTRP8 18/12/2014 Put 41.000 0.790 0.790 0.000   30 0.790
FLTRK8 18/12/2014 Call 41.500 1.575 1.575 0.000   0 1.575
FLTRL8 18/12/2014 Put 41.500 0.980 0.980 0.000   0 0.980
FLTR18 18/12/2014 Call 42.000 1.270 1.270 0.000   0 1.270
FLTR28 18/12/2014 Put 42.000 1.200 1.200 1.160 2 602 1.200
FLTR98 18/12/2014 Call 42.500 1.005 1.005 0.000   100 1.005
FLTRF8 18/12/2014 Put 42.500 1.455 1.455 0.000   0 1.455
FLTZD8 18/12/2014 Call 42.510 1.000 1.000 0.000   0 1.000
FLTZE8 18/12/2014 Put 42.510 1.450 1.450 0.000   60 1.450
FLTQY8 18/12/2014 Call 43.000 0.780 0.780 0.000   0 0.780
FLTQZ8 18/12/2014 Put 43.000 1.755 1.755 0.000   0 1.755
FLTZC8 18/12/2014 Call 43.010 0.775 0.775 0.000   0 0.775
FLTZB8 18/12/2014 Put 43.010 1.740 1.740 0.000   0 1.740
FLTR78 18/12/2014 Call 43.500 0.595 0.595 0.000   0 0.595
FLTR88 18/12/2014 Put 43.500 2.090 2.090 0.000   20 2.090
FLTQU8 18/12/2014 Call 44.000 0.445 0.445 0.000   0 0.445
FLTQV8 18/12/2014 Put 44.000 2.455 2.455 0.000   0 2.455
FLTZ48 18/12/2014 Call 44.010 0.440 0.440 0.440 20 20 0.440
FLTZ38 18/12/2014 Put 44.010 2.430 2.430 0.000   35 2.430
FLTR58 18/12/2014 Call 44.500 0.325 0.325 0.000   0 0.325
FLTR68 18/12/2014 Put 44.500 2.850 2.850 0.000   0 2.850
FLTZ58 18/12/2014 Call 44.510 0.320 0.320 0.000   0 0.320
FLTZ68 18/12/2014 Put 44.510 2.825 2.825 0.000   40 2.825
FLTQW8 18/12/2014 Call 45.000 0.235 0.235 0.000   0 0.235
FLTQX8 18/12/2014 Put 45.000 3.280 3.280 0.000   0 3.280
FLTZ88 18/12/2014 Call 45.010 0.230 0.230 0.000   0 0.230
FLTZ78 18/12/2014 Put 45.010 3.245 3.245 0.000   300 3.245
FLTR38 18/12/2014 Call 45.500 0.165 0.165 0.000   530 0.165
FLTR48 18/12/2014 Put 45.500 3.725 3.725 0.000   10 3.725
FLTZ98 18/12/2014 Call 45.510 0.165 0.165 0.000   0 0.165
FLTZA8 18/12/2014 Put 45.510 3.685 3.685 0.000   10 3.685
FLTRM8 18/12/2014 Call 46.000 0.115 0.115 0.000   80 0.115
FLTRN8 18/12/2014 Put 46.000 4.190 4.190 0.000   0 4.190
FLTC19 18/12/2014 Call 46.010 0.115 0.115 0.000   0 0.115
FLTBZ9 18/12/2014 Put 46.010 4.145 4.145 0.000   0 4.145
FLTQQ8 18/12/2014 Call 46.500 0.080 0.080 0.000   0 0.080
FLTQR8 18/12/2014 Put 46.500 4.670 4.670 0.000   3 4.670
FLTBX9 18/12/2014 Call 46.510 0.080 0.080 0.000   0 0.080
FLTBY9 18/12/2014 Put 46.510 4.615 4.615 0.000   250 4.615
FLTRG8 18/12/2014 Call 47.000 0.055 0.055 0.000   0 0.055
FLTRH8 18/12/2014 Put 47.000 5.155 5.155 0.000   600 5.155
FLTUK8 18/12/2014 Call 47.010 0.055 0.055 0.000   0 0.055
FLTUJ8 18/12/2014 Put 47.010 5.095 5.095 0.000   20 5.095
FLTQO8 18/12/2014 Call 47.500 0.035 0.035 0.000   60 0.035
FLTQP8 18/12/2014 Put 47.500 5.645 5.645 0.000   0 5.645
FLTUL8 18/12/2014 Call 47.510 0.035 0.035 0.000   0 0.035
FLTUM8 18/12/2014 Put 47.510 5.585 5.585 0.000   50 5.585
FLTRI8 18/12/2014 Call 48.000 0.025 0.025 0.000   120 0.025
FLTRJ8 18/12/2014 Put 48.000 6.140 6.140 0.000   0 6.140
FLTCU9 18/12/2014 Call 48.010 0.025 0.025 0.000   0 0.025
FLTCT9 18/12/2014 Put 48.010 6.075 6.075 0.000   30 6.075
FLTQS8 18/12/2014 Call 48.500 0.015 0.015 0.000   0 0.015
FLTQT8 18/12/2014 Put 48.500 6.635 6.635 0.000   0 6.635
FLTCR9 18/12/2014 Call 48.510 0.015 0.015 0.000   0 0.015
FLTCS9 18/12/2014 Put 48.510 6.570 6.570 0.000   0 6.570
FLTRS8 18/12/2014 Call 49.000 0.010 0.010 0.000   0 0.010
FLTRT8 18/12/2014 Put 49.000 7.135 7.135 0.000   1 7.135
FLTRW8 18/12/2014 Call 49.500 0.006 0.006 0.000   0 0.006
FLTRX8 18/12/2014 Put 49.500 7.635 7.635 0.000   0 7.635
FLTRU8 18/12/2014 Call 50.000 0.004 0.004 0.000   0 0.004
FLTRV8 18/12/2014 Put 50.000 8.130 8.130 0.000   0 8.130
FLTSL8 18/12/2014 Call 51.000 0.001 0.001 0.000   0 0.001
FLTSM8 18/12/2014 Put 51.000 9.130 9.130 0.000   0 9.130
FLTSV8 18/12/2014 Call 52.000 0.000 0.000 0.000   0 0.000
FLTSW8 18/12/2014 Put 52.000 10.130 10.130 0.000   0 10.130
FLTVM8 18/12/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTVN8 18/12/2014 Put 53.000 11.130 11.130 0.000   0 11.130
FLTC89 29/01/2015 Call 37.000 5.400 5.400 0.000   0 5.400
FLTC99 29/01/2015 Put 37.000 0.235 0.235 0.000   0 0.235
FLTBK9 29/01/2015 Call 37.500 4.970 4.970 0.000   0 4.970
FLTBL9 29/01/2015 Put 37.500 0.300 0.300 0.000   0 0.300
FLTBM9 29/01/2015 Call 38.000 4.555 4.555 0.000   0 4.555
FLTBO9 29/01/2015 Put 38.000 0.380 0.380 0.000   0 0.380
FLTZR8 29/01/2015 Call 38.500 4.140 4.140 0.000   0 4.140
FLTZS8 29/01/2015 Put 38.500 0.455 0.455 0.000   0 0.455
FLTYP8 29/01/2015 Call 39.000 3.750 3.750 0.000   0 3.750
FLTYQ8 29/01/2015 Put 39.000 0.555 0.555 0.000   0 0.555
FLTYD8 29/01/2015 Call 39.500 3.360 3.360 0.000   0 3.360
FLTYE8 29/01/2015 Put 39.500 0.655 0.655 0.000   0 0.655
FLTX28 29/01/2015 Call 40.000 2.990 2.990 0.000   0 2.990
FLTX38 29/01/2015 Put 40.000 0.780 0.780 0.000   0 0.780
FLTX48 29/01/2015 Call 40.500 2.635 2.635 0.000   0 2.635
FLTX58 29/01/2015 Put 40.500 0.915 0.915 0.000   0 0.915
FLTU38 29/01/2015 Call 41.000 2.295 2.295 0.000   150 2.295
FLTU48 29/01/2015 Put 41.000 1.075 1.075 0.000   0 1.075
FLTTY8 29/01/2015 Call 41.500 1.985 1.985 0.000   0 1.985
FLTTZ8 29/01/2015 Put 41.500 1.270 1.270 0.000   0 1.270
FLTU18 29/01/2015 Call 42.000 1.695 1.695 0.000   0 1.695
FLTU28 29/01/2015 Put 42.000 1.480 1.480 0.000   0 1.480
FLTTW8 29/01/2015 Call 42.500 1.435 1.435 0.000   0 1.435
FLTTX8 29/01/2015 Put 42.500 1.720 1.720 0.000   0 1.720
FLTTU8 29/01/2015 Call 43.000 1.200 1.200 0.000   0 1.200
FLTTV8 29/01/2015 Put 43.000 1.995 1.995 0.000   0 1.995
FLTTS8 29/01/2015 Call 43.500 0.985 0.985 0.000   350 0.985
FLTTT8 29/01/2015 Put 43.500 2.290 2.290 0.000   0 2.290
FLTTG8 29/01/2015 Call 44.000 0.810 0.810 0.000   650 0.810
FLTTH8 29/01/2015 Put 44.000 2.625 2.625 0.000   0 2.625
FLTCK9 29/01/2015 Call 44.010 0.805 0.805 0.000   0 0.805
FLTCJ9 29/01/2015 Put 44.010 2.575 2.575 0.000   0 2.575
FLTTC8 29/01/2015 Call 44.500 0.655 0.655 0.000   0 0.655
FLTTD8 29/01/2015 Put 44.500 2.985 2.985 0.000   0 2.985
FLTCL9 29/01/2015 Call 44.510 0.650 0.650 0.000   0 0.650
FLTCM9 29/01/2015 Put 44.510 2.925 2.925 0.000   0 2.925
FLTSX8 29/01/2015 Call 45.000 0.515 0.515 0.000   0 0.515
FLTSY8 29/01/2015 Put 45.000 3.365 3.365 0.000   0 3.365
FLTCO9 29/01/2015 Call 45.010 0.520 0.520 0.000   0 0.520
FLTCN9 29/01/2015 Put 45.010 3.295 3.295 0.000   0 3.295
FLTTO8 29/01/2015 Call 45.500 0.410 0.410 0.000   0 0.410
FLTTP8 29/01/2015 Put 45.500 3.775 3.775 0.000   0 3.775
FLTT28 29/01/2015 Call 46.000 0.320 0.320 0.000   0 0.320
FLTT38 29/01/2015 Put 46.000 4.210 4.210 0.000   0 4.210
FLTTQ8 29/01/2015 Call 46.500 0.245 0.245 0.000   0 0.245
FLTTR8 29/01/2015 Put 46.500 4.655 4.655 0.000   0 4.655
FLTT48 29/01/2015 Call 47.000 0.190 0.190 0.000   0 0.190
FLTT58 29/01/2015 Put 47.000 5.125 5.125 0.000   0 5.125
FLTTM8 29/01/2015 Call 47.500 0.145 0.145 0.000   0 0.145
FLTTN8 29/01/2015 Put 47.500 5.600 5.600 0.000   0 5.600
FLTT68 29/01/2015 Call 48.000 0.110 0.110 0.000   0 0.110
FLTT78 29/01/2015 Put 48.000 6.085 6.085 0.000   0 6.085
FLTTK8 29/01/2015 Call 48.500 0.080 0.080 0.000   0 0.080
FLTTL8 29/01/2015 Put 48.500 6.580 6.580 0.000   0 6.580
FLTTE8 29/01/2015 Call 49.000 0.060 0.060 0.000   0 0.060
FLTTF8 29/01/2015 Put 49.000 7.080 7.080 0.000   0 7.080
FLTTI8 29/01/2015 Call 49.500 0.045 0.045 0.000   0 0.045
FLTTJ8 29/01/2015 Put 49.500 7.580 7.580 0.000   0 7.580
FLTTA8 29/01/2015 Call 50.000 0.035 0.035 0.000   0 0.035
FLTTB8 29/01/2015 Put 50.000 8.080 8.080 0.000   0 8.080
FLTSZ8 29/01/2015 Call 51.000 0.020 0.020 0.000   0 0.020
FLTT18 29/01/2015 Put 51.000 9.080 9.080 0.000   0 9.080
FLTT88 29/01/2015 Call 52.000 0.009 0.009 0.000   0 0.009
FLTT98 29/01/2015 Put 52.000 10.080 10.080 0.000   0 10.080
FLTVO8 29/01/2015 Call 53.000 0.004 0.004 0.000   0 0.004
FLTVP8 29/01/2015 Put 53.000 11.080 11.080 0.000   0 11.080
FLTCF9 26/02/2015 Call 37.000 5.610 5.610 0.000   0 5.610
FLTCG9 26/02/2015 Put 37.000 0.490 0.490 0.000   0 0.490
FLTBP9 26/02/2015 Call 37.500 5.180 5.180 0.000   0 5.180
FLTBQ9 26/02/2015 Put 37.500 0.560 0.560 0.000   0 0.560
FLTBR9 26/02/2015 Call 38.000 4.755 4.755 0.000   0 4.755
FLTBS9 26/02/2015 Put 38.000 0.655 0.655 0.000   0 0.655
FLTZT8 26/02/2015 Call 38.500 4.350 4.350 0.000   0 4.350
FLTZU8 26/02/2015 Put 38.500 0.755 0.755 0.000   0 0.755
FLTYR8 26/02/2015 Call 39.000 3.950 3.950 0.000   0 3.950
FLTYS8 26/02/2015 Put 39.000 0.875 0.875 0.000   0 0.875
FLTYF8 26/02/2015 Call 39.500 3.575 3.575 0.000   0 3.575
FLTYG8 26/02/2015 Put 39.500 1.005 1.005 0.000   0 1.005
FLTX68 26/02/2015 Call 40.000 3.210 3.210 0.000   0 3.210
FLTX78 26/02/2015 Put 40.000 1.160 1.160 0.000   0 1.160
FLTX88 26/02/2015 Call 40.500 2.870 2.870 0.000   0 2.870
FLTX98 26/02/2015 Put 40.500 1.330 1.330 0.000   0 1.330
FLTWT8 26/02/2015 Call 41.000 2.535 2.535 0.000   0 2.535
FLTWU8 26/02/2015 Put 41.000 1.520 1.520 0.000   0 1.520
FLTWR8 26/02/2015 Call 41.500 2.235 2.235 0.000   0 2.235
FLTWS8 26/02/2015 Put 41.500 1.740 1.740 0.000   0 1.740
FLTWP8 26/02/2015 Call 42.000 1.945 1.945 0.000   0 1.945
FLTWQ8 26/02/2015 Put 42.000 1.970 1.970 0.000   0 1.970
FLTWF8 26/02/2015 Call 42.500 1.685 1.685 0.000   300 1.685
FLTWG8 26/02/2015 Put 42.500 2.235 2.235 0.000   0 2.235
FLTVG8 26/02/2015 Call 43.000 1.445 1.445 0.000   0 1.445
FLTVH8 26/02/2015 Put 43.000 2.510 2.510 0.000   0 2.510
FLTV28 26/02/2015 Call 43.500 1.230 1.230 0.000   0 1.230
FLTV38 26/02/2015 Put 43.500 2.820 2.820 0.000   0 2.820
FLTUN8 26/02/2015 Call 44.000 1.040 1.040 0.000   0 1.040
FLTUO8 26/02/2015 Put 44.000 3.145 3.145 0.000   0 3.145
FLTV48 26/02/2015 Call 44.500 0.865 0.865 0.000   0 0.865
FLTV58 26/02/2015 Put 44.500 3.500 3.500 0.000   8 3.500
FLTUP8 26/02/2015 Call 45.000 0.720 0.720 0.000   0 0.720
FLTUQ8 26/02/2015 Put 45.000 3.865 3.865 0.000   0 3.865
FLTV68 26/02/2015 Call 45.500 0.590 0.590 0.000   0 0.590
FLTV78 26/02/2015 Put 45.500 4.255 4.255 0.000   10 4.255
FLTUT8 26/02/2015 Call 46.000 0.485 0.485 0.000   0 0.485
FLTUU8 26/02/2015 Put 46.000 4.660 4.660 0.000   0 4.660
FLTV88 26/02/2015 Call 46.500 0.390 0.390 0.000   0 0.390
FLTV98 26/02/2015 Put 46.500 5.075 5.075 0.000   0 5.075
FLTUR8 26/02/2015 Call 47.000 0.315 0.315 0.000   0 0.315
FLTUS8 26/02/2015 Put 47.000 5.515 5.515 0.000   0 5.515
FLTVA8 26/02/2015 Call 47.500 0.255 0.255 0.000   0 0.255
FLTVB8 26/02/2015 Put 47.500 5.955 5.955 0.000   0 5.955
FLTUX8 26/02/2015 Call 48.000 0.200 0.200 0.000   0 0.200
FLTUY8 26/02/2015 Put 48.000 6.405 6.405 0.000   0 6.405
FLTVE8 26/02/2015 Call 48.500 0.160 0.160 0.000   0 0.160
FLTVF8 26/02/2015 Put 48.500 6.865 6.865 0.000   0 6.865
FLTUV8 26/02/2015 Call 49.000 0.125 0.125 0.000   0 0.125
FLTUW8 26/02/2015 Put 49.000 7.335 7.335 0.000   0 7.335
FLTVC8 26/02/2015 Call 49.500 0.100 0.100 0.000   0 0.100
FLTVD8 26/02/2015 Put 49.500 7.805 7.805 0.000   0 7.805
FLTUZ8 26/02/2015 Call 50.000 0.075 0.075 0.000   0 0.075
FLTV18 26/02/2015 Put 50.000 8.280 8.280 0.000   0 8.280
FLTVI8 26/02/2015 Call 51.000 0.045 0.045 0.000   0 0.045
FLTVJ8 26/02/2015 Put 51.000 9.245 9.245 0.000   0 9.245
FLTVK8 26/02/2015 Call 52.000 0.030 0.030 0.000   0 0.030
FLTVL8 26/02/2015 Put 52.000 10.220 10.220 0.000   0 10.220
FLTVQ8 26/02/2015 Call 53.000 0.015 0.015 0.000   0 0.015
FLTVR8 26/02/2015 Put 53.000 11.200 11.200 0.000   10 11.200
FLTCH9 26/03/2015 Call 37.000 5.615 5.615 0.000   0 5.615
FLTCI9 26/03/2015 Put 37.000 0.385 0.385 0.000   0 0.385
FLTBT9 26/03/2015 Call 37.500 5.190 5.190 0.000   0 5.190
FLTBU9 26/03/2015 Put 37.500 0.475 0.475 0.000   0 0.475
FLTBV9 26/03/2015 Call 38.000 4.790 4.790 0.000   0 4.790
FLTBW9 26/03/2015 Put 38.000 0.590 0.590 0.000   0 0.590
FLTZV8 26/03/2015 Call 38.500 4.395 4.395 0.000   0 4.395
FLTZW8 26/03/2015 Put 38.500 0.705 0.705 0.000   0 0.705
FLTYT8 26/03/2015 Call 39.000 4.030 4.030 0.000   0 4.030
FLTYU8 26/03/2015 Put 39.000 0.855 0.855 0.000   0 0.855
FLTYH8 26/03/2015 Call 39.500 3.665 3.665 0.000   0 3.665
FLTYI8 26/03/2015 Put 39.500 1.010 1.010 0.000   0 1.010
FLTXP8 26/03/2015 Call 40.000 3.335 3.335 0.000   0 3.335
FLTXQ8 26/03/2015 Put 40.000 1.195 1.195 0.000   0 1.195
FLTY18 26/03/2015 Call 40.500 3.010 3.010 0.000   0 3.010
FLTY28 26/03/2015 Put 40.500 1.390 1.390 0.000   0 1.390
FLTXR8 26/03/2015 Call 41.000 2.715 2.715 0.000   0 2.715
FLTXS8 26/03/2015 Put 41.000 1.615 1.615 0.000   0 1.615
FLTXF8 26/03/2015 Call 41.500 2.430 2.430 0.000   0 2.430
FLTXG8 26/03/2015 Put 41.500 1.850 1.850 0.000   0 1.850
FLTXJ8 26/03/2015 Call 42.000 2.175 2.175 0.000   0 2.175
FLTXK8 26/03/2015 Put 42.000 2.110 2.110 0.000   0 2.110
FLTXY8 26/03/2015 Call 42.500 1.930 1.930 0.000   0 1.930
FLTXZ8 26/03/2015 Put 42.500 2.385 2.385 0.000   0 2.385
FLTXH8 26/03/2015 Call 43.000 1.715 1.715 0.000   0 1.715
FLTXI8 26/03/2015 Put 43.000 2.685 2.685 0.000   0 2.685
FLTXT8 26/03/2015 Call 43.500 1.505 1.505 0.000   0 1.505
FLTXU8 26/03/2015 Put 43.500 2.995 2.995 0.000   0 2.995
FLTXA8 26/03/2015 Call 44.000 1.330 1.330 0.000   0 1.330
FLTXB8 26/03/2015 Put 44.000 3.335 3.335 0.000   0 3.335
FLTXV8 26/03/2015 Call 44.500 1.150 1.150 0.000   0 1.150
FLTXW8 26/03/2015 Put 44.500 3.675 3.675 0.000   0 3.675
FLTXC8 26/03/2015 Call 45.000 1.010 1.010 0.000   0 1.010
FLTXD8 26/03/2015 Put 45.000 4.045 4.045 0.000   0 4.045
FLTY58 26/03/2015 Call 45.500 0.870 0.870 0.000   0 0.870
FLTY68 26/03/2015 Put 45.500 4.415 4.415 0.000   0 4.415
FLTXL8 26/03/2015 Call 46.000 0.760 0.760 0.000   0 0.760
FLTXM8 26/03/2015 Put 46.000 4.815 4.815 0.000   0 4.815
FLTY38 26/03/2015 Call 46.500 0.650 0.650 0.000   0 0.650
FLTY48 26/03/2015 Put 46.500 5.215 5.215 0.000   0 5.215
FLTXN8 26/03/2015 Call 47.000 0.555 0.555 0.000   0 0.555
FLTXO8 26/03/2015 Put 47.000 5.635 5.635 0.000   0 5.635
FLTE79 23/04/2015 Call 38.500            
FLTE89 23/04/2015 Put 38.500            
FLTD29 23/04/2015 Call 39.000 4.170 4.170 0.000   0 4.170
FLTD39 23/04/2015 Put 39.000 1.060 1.060 0.000   0 1.060
FLTD49 23/04/2015 Call 39.500 3.830 3.830 0.000   0 3.830
FLTD59 23/04/2015 Put 39.500 1.240 1.240 0.000   0 1.240
FLTD69 23/04/2015 Call 40.000 3.500 3.500 0.000   0 3.500
FLTD79 23/04/2015 Put 40.000 1.425 1.425 0.000   0 1.425
FLTD89 23/04/2015 Call 40.500 3.195 3.195 0.000   0 3.195
FLTD99 23/04/2015 Put 40.500 1.635 1.635 0.000   0 1.635
FLTDK9 23/04/2015 Call 41.000 2.900 2.900 0.000   0 2.900
FLTDL9 23/04/2015 Put 41.000 1.855 1.855 0.000   0 1.855
FLTDM9 23/04/2015 Call 41.500 2.630 2.630 0.000   0 2.630
FLTDN9 23/04/2015 Put 41.500 2.100 2.100 0.000   0 2.100
FLTDO9 23/04/2015 Call 42.000 2.375 2.375 0.000   0 2.375
FLTDP9 23/04/2015 Put 42.000 2.360 2.360 0.000   0 2.360
FLTDQ9 23/04/2015 Call 42.500 2.135 2.135 0.000   0 2.135
FLTDR9 23/04/2015 Put 42.500 2.630 2.630 0.000   0 2.630
FLTDS9 23/04/2015 Call 43.000 1.920 1.920 0.000   0 1.920
FLTDT9 23/04/2015 Put 43.000 2.930 2.930 0.000   0 2.930
FLTDU9 23/04/2015 Call 43.500 1.715 1.715 0.000   0 1.715
FLTDV9 23/04/2015 Put 43.500 3.235 3.235 0.000   0 3.235
FLTDW9 23/04/2015 Call 44.000 1.530 1.530 0.000   0 1.530
FLTDX9 23/04/2015 Put 44.000 3.565 3.565 0.000   0 3.565
FLTDY9 23/04/2015 Call 44.500 1.360 1.360 0.000   0 1.360
FLTDZ9 23/04/2015 Put 44.500 3.905 3.905 0.000   0 3.905
FLTE19 23/04/2015 Call 45.000 1.205 1.205 0.000   0 1.205
FLTE29 23/04/2015 Put 45.000 4.255 4.255 0.000   0 4.255
FLTE39 23/04/2015 Call 45.500 1.065 1.065 0.000   0 1.065
FLTE49 23/04/2015 Put 45.500 4.630 4.630 0.000   0 4.630
FLTE59 23/04/2015 Call 46.000 0.940 0.940 0.000   0 0.940
FLTE69 23/04/2015 Put 46.000 5.005 5.005 0.000   0 5.005

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.