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 * 47.500 Down -0.030 47.300 47.830 47.520 47.880 47.340 257,362 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTQ28 28/08/2014 Call 40.000 7.605 7.605 0.000   0 7.605
FLTQ38 28/08/2014 Put 40.000 0.025 0.025 0.000   0 0.025
FLTPZ8 28/08/2014 Call 40.500 7.115 7.115 0.000   0 7.115
FLTQ18 28/08/2014 Put 40.500 0.040 0.040 0.000   11 0.040
FLTQ48 28/08/2014 Call 41.000 6.625 6.625 0.000   0 6.625
FLTQ58 28/08/2014 Put 41.000 0.050 0.050 0.000   40 0.050
FLTNY8 28/08/2014 Call 41.500 6.140 6.140 0.000   0 6.140
FLTNZ8 28/08/2014 Put 41.500 0.060 0.060 0.000   0 0.060
FLTNW8 28/08/2014 Call 42.000 5.650 5.650 0.000   0 5.650
FLTNX8 28/08/2014 Put 42.000 0.070 0.070 0.000   0 0.070
FLTMT8 28/08/2014 Call 42.500 5.175 5.175 0.000   0 5.175
FLTMU8 28/08/2014 Put 42.500 0.090 0.090 0.000   127 0.090
FLTMV8 28/08/2014 Call 43.000 4.700 4.700 0.000   0 4.700
FLTMW8 28/08/2014 Put 43.000 0.110 0.110 0.000   0 0.110
FLTRQ8 28/08/2014 Call 43.010 4.690 4.690 0.000   0 4.690
FLTRR8 28/08/2014 Put 43.010 0.110 0.110 0.000   150 0.110
FLTLT8 28/08/2014 Call 43.500 4.235 4.235 0.000   0 4.235
FLTLU8 28/08/2014 Put 43.500 0.145 0.145 0.000   0 0.145
FLTLW8 28/08/2014 Call 44.000 3.780 3.780 0.000   0 3.780
FLTLX8 28/08/2014 Put 44.000 0.185 0.185 0.000   22 0.185
FLTNQ8 28/08/2014 Call 44.010 3.770 3.770 0.000   0 3.770
FLTNR8 28/08/2014 Put 44.010 0.185 0.185 0.000   42 0.185
FLTLY8 28/08/2014 Call 44.500 3.335 3.335 0.000   0 3.335
FLTLZ8 28/08/2014 Put 44.500 0.240 0.240 0.000   0 0.240
FLTSC8 28/08/2014 Call 44.510 3.325 3.325 0.000   0 3.325
FLTSB8 28/08/2014 Put 44.510 0.245 0.245 0.000   10 0.245
FLTLH8 28/08/2014 Call 45.000 2.910 2.910 0.000   13 2.910
FLTLI8 28/08/2014 Put 45.000 0.315 0.315 0.000   191 0.315
FLTSD8 28/08/2014 Call 45.010 2.900 2.900 0.000   0 2.900
FLTSE8 28/08/2014 Put 45.010 0.315 0.315 0.000   120 0.315
FLTK88 28/08/2014 Call 45.500 2.505 2.505 0.000   10 2.505
FLTK98 28/08/2014 Put 45.500 0.410 0.410 0.450 59 76 0.410
FLTSG8 28/08/2014 Call 45.510 2.500 2.500 0.000   0 2.500
FLTSF8 28/08/2014 Put 45.510 0.410 0.410 0.000   274 0.410
FLTKA8 28/08/2014 Call 46.000 2.130 2.130 0.000   10 2.130
FLTKB8 28/08/2014 Put 46.000 0.530 0.530 0.505 41 458 0.530
FLTSH8 28/08/2014 Call 46.010 2.120 2.120 0.000   0 2.120
FLTSI8 28/08/2014 Put 46.010 0.525 0.525 0.000   380 0.525
FLTJN8 28/08/2014 Call 46.500 1.780 1.780 0.000   37 1.780
FLTJO8 28/08/2014 Put 46.500 0.670 0.670 0.650 10 103 0.670
FLTSK8 28/08/2014 Call 46.510 1.770 1.770 0.000   0 1.770
FLTSJ8 28/08/2014 Put 46.510 0.670 0.670 0.000   26 0.670
FLTZK7 28/08/2014 Call 47.000 1.460 1.460 0.000   16 1.460
FLTZL7 28/08/2014 Put 47.000 0.850 0.850 0.000   1 0.850
FLTE88 28/08/2014 Call 47.010 1.455 1.455 0.000   20 1.455
FLTE98 28/08/2014 Put 47.010 0.850 0.850 0.000   40 0.850
FLTB68 28/08/2014 Call 47.500 1.180 1.180 0.000   10 1.180
FLTB78 28/08/2014 Put 47.500 1.065 1.065 0.000   0 1.065
FLTEG8 28/08/2014 Call 47.510 1.175 1.175 0.000   10 1.175
FLTEF8 28/08/2014 Put 47.510 1.065 1.065 0.000   0 1.065
FLTZO7 28/08/2014 Call 48.000 0.940 0.940 0.000   40 0.940
FLTZP7 28/08/2014 Put 48.000 1.325 1.325 1.280 30 30 1.325
FLTEH8 28/08/2014 Call 48.010 0.940 0.940 0.000   30 0.940
FLTEI8 28/08/2014 Put 48.010 1.320 1.320 0.000   300 1.320
FLTZU7 28/08/2014 Call 48.500 0.740 0.740 0.785 160 415 0.740
FLTZV7 28/08/2014 Put 48.500 1.620 1.620 0.000   0 1.620
FLTEK8 28/08/2014 Call 48.510 0.735 0.735 0.000   137 0.735
FLTEJ8 28/08/2014 Put 48.510 1.615 1.615 0.000   0 1.615
FLTZM7 28/08/2014 Call 49.000 0.575 0.575 0.550 70 130 0.575
FLTZN7 28/08/2014 Put 49.000 1.955 1.955 0.000   0 1.955
FLTSQ8 28/08/2014 Call 49.010 0.570 0.570 0.000   20 0.570
FLTSP8 28/08/2014 Put 49.010 1.945 1.945 0.000   0 1.945
FLTB28 28/08/2014 Call 49.500 0.440 0.440 0.000   50 0.440
FLTB38 28/08/2014 Put 49.500 2.320 2.320 0.000   0 2.320
FLTSR8 28/08/2014 Call 49.510 0.435 0.435 0.000   0 0.435
FLTSS8 28/08/2014 Put 49.510 2.310 2.310 0.000   72 2.310
FLTZS7 28/08/2014 Call 50.000 0.330 0.330 0.000   400 0.330
FLTZT7 28/08/2014 Put 50.000 2.715 2.715 0.000   0 2.715
FLTSU8 28/08/2014 Call 50.010 0.325 0.325 0.000   83 0.325
FLTST8 28/08/2014 Put 50.010 2.700 2.700 0.000   0 2.700
FLTZQ7 28/08/2014 Call 51.000 0.175 0.175 0.000   0 0.175
FLTZR7 28/08/2014 Put 51.000 3.575 3.575 0.000   0 3.575
FLTBH8 28/08/2014 Call 52.000 0.090 0.090 0.000   46 0.090
FLTBI8 28/08/2014 Put 52.000 4.510 4.510 0.000   0 4.510
FLTBF8 28/08/2014 Call 53.000 0.040 0.040 0.000   0 0.040
FLTBG8 28/08/2014 Put 53.000 5.500 5.500 0.000   0 5.500
FLTB48 28/08/2014 Call 54.000 0.020 0.020 0.000   0 0.020
FLTB58 28/08/2014 Put 54.000 6.500 6.500 0.000   0 6.500
FLTB88 28/08/2014 Call 55.000 0.007 0.007 0.000   0 0.007
FLTB98 28/08/2014 Put 55.000 7.500 7.500 0.000   0 7.500
FLTZY7 28/08/2014 Call 56.000 0.003 0.003 0.000   0 0.003
FLTB18 28/08/2014 Put 56.000 8.500 8.500 0.000   0 8.500
FLTZW7 28/08/2014 Call 57.000 0.001 0.001 0.000   0 0.001
FLTZX7 28/08/2014 Put 57.000 9.500 9.500 0.000   0 9.500
FLTBJ8 28/08/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTBK8 28/08/2014 Put 58.000 10.500 10.500 0.000   0 10.500
FLTBW8 28/08/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTBX8 28/08/2014 Put 59.000 11.500 11.500 0.000   0 11.500
FLTC98 28/08/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTCF8 28/08/2014 Put 60.000 12.500 12.500 0.000   0 12.500
FLTCQ8 28/08/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTCR8 28/08/2014 Put 61.000 13.500 13.500 0.000   0 13.500
FLTD78 28/08/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTD88 28/08/2014 Put 62.000 14.500 14.500 0.000   0 14.500
FLTE68 28/08/2014 Call 63.000 0.000 0.000 0.000   0 0.000
FLTE78 28/08/2014 Put 63.000 15.500 15.500 0.000   0 15.500
FLTQ88 25/09/2014 Call 40.000 7.675 7.675 0.000   0 7.675
FLTQ98 25/09/2014 Put 40.000 0.115 0.115 0.000   18 0.115
FLTQA8 25/09/2014 Call 40.500 7.195 7.195 0.000   0 7.195
FLTQB8 25/09/2014 Put 40.500 0.140 0.140 0.000   100 0.140
FLTQ68 25/09/2014 Call 41.000 6.710 6.710 0.000   0 6.710
FLTQ78 25/09/2014 Put 41.000 0.175 0.175 0.000   100 0.175
FLTP38 25/09/2014 Call 41.500 6.230 6.230 0.000   0 6.230
FLTP48 25/09/2014 Put 41.500 0.210 0.210 0.000   0 0.210
FLTP18 25/09/2014 Call 42.000 5.755 5.755 0.000   0 5.755
FLTP28 25/09/2014 Put 42.000 0.260 0.260 0.000   0 0.260
FLTMX8 25/09/2014 Call 42.500 5.285 5.285 0.000   0 5.285
FLTMY8 25/09/2014 Put 42.500 0.310 0.310 0.000   100 0.310
FLTMZ8 25/09/2014 Call 43.000 4.825 4.825 0.000   0 4.825
FLTN18 25/09/2014 Put 43.000 0.380 0.380 0.000   21 0.380
FLTM38 25/09/2014 Call 43.500 4.375 4.375 0.000   0 4.375
FLTM48 25/09/2014 Put 43.500 0.460 0.460 0.000   200 0.460
FLTM58 25/09/2014 Call 44.000 3.940 3.940 0.000   0 3.940
FLTM68 25/09/2014 Put 44.000 0.565 0.565 0.000   140 0.565
FLTM18 25/09/2014 Call 44.500 3.520 3.520 0.000   0 3.520
FLTM28 25/09/2014 Put 44.500 0.685 0.685 0.000   0 0.685
FLTRY8 25/09/2014 Call 44.510 3.140 3.140 0.000   0 3.140
FLTRZ8 25/09/2014 Put 44.510 0.685 0.685 0.600 150 170 0.685
FLTLJ8 25/09/2014 Call 45.000 3.115 3.115 0.000   0 3.115
FLTLK8 25/09/2014 Put 45.000 0.830 0.830 0.000   100 0.830
FLTS28 25/09/2014 Call 45.010 2.760 2.760 0.000   0 2.760
FLTS18 25/09/2014 Put 45.010 0.825 0.825 0.000   0 0.825
FLTKE8 25/09/2014 Call 45.500 2.730 2.730 0.000   0 2.730
FLTKF8 25/09/2014 Put 45.500 0.995 0.995 0.000   0 0.995
FLTS38 25/09/2014 Call 45.510 2.405 2.405 0.000   0 2.405
FLTS48 25/09/2014 Put 45.510 0.995 0.995 0.000   0 0.995
FLTKC8 25/09/2014 Call 46.000 2.365 2.365 0.000   0 2.365
FLTKD8 25/09/2014 Put 46.000 1.185 1.185 0.000   0 1.185
FLTS68 25/09/2014 Call 46.010 2.075 2.075 0.000   0 2.075
FLTS58 25/09/2014 Put 46.010 1.185 1.185 0.000   0 1.185
FLTJP8 25/09/2014 Call 46.500 2.035 2.035 0.000   0 2.035
FLTJQ8 25/09/2014 Put 46.500 1.410 1.410 0.000   20 1.410
FLTS78 25/09/2014 Call 46.510 1.775 1.775 0.000   0 1.775
FLTS88 25/09/2014 Put 46.510 1.405 1.405 0.000   250 1.405
FLTFL8 25/09/2014 Call 47.000 1.730 1.730 0.000   0 1.730
FLTFM8 25/09/2014 Put 47.000 1.650 1.650 0.000   10 1.650
FLTSA8 25/09/2014 Call 47.010 1.500 1.500 0.000   0 1.500
FLTS98 25/09/2014 Put 47.010 1.650 1.650 0.000   0 1.650
FLTEL8 25/09/2014 Call 47.500 1.460 1.460 0.000   862 1.460
FLTEM8 25/09/2014 Put 47.500 1.930 1.930 0.000   0 1.930
FLTF88 25/09/2014 Call 48.000 1.220 1.220 0.000   95 1.220
FLTF98 25/09/2014 Put 48.000 2.230 2.230 0.000   0 2.230
FLTEN8 25/09/2014 Call 48.500 1.010 1.010 0.000   80 1.010
FLTEO8 25/09/2014 Put 48.500 2.560 2.560 0.000   0 2.560
FLTI48 25/09/2014 Call 48.510 0.870 0.870 0.000   20 0.870
FLTI38 25/09/2014 Put 48.510 2.555 2.555 0.000   20 2.555
FLTF48 25/09/2014 Call 49.000 0.835 0.835 0.000   10 0.835
FLTF58 25/09/2014 Put 49.000 2.915 2.915 0.000   0 2.915
FLTIM8 25/09/2014 Call 49.010 0.715 0.715 0.000 100 100 0.715
FLTIN8 25/09/2014 Put 49.010 2.910 2.910 0.000   0 2.910
FLTEV8 25/09/2014 Call 49.500 0.680 0.680 0.000   4 0.680
FLTEW8 25/09/2014 Put 49.500 3.295 3.295 0.000   0 3.295
FLTIP8 25/09/2014 Call 49.510 0.585 0.585 0.000   0 0.585
FLTIO8 25/09/2014 Put 49.510 3.290 3.290 0.000   0 3.290
FLTF68 25/09/2014 Call 50.000 0.550 0.550 0.000   0 0.550
FLTF78 25/09/2014 Put 50.000 3.690 3.690 0.000   0 3.690
FLTIQ8 25/09/2014 Call 50.010 0.470 0.470 0.000   0 0.470
FLTIR8 25/09/2014 Put 50.010 3.685 3.685 0.000   0 3.685
FLTEZ8 25/09/2014 Call 51.000 0.350 0.350 0.000   200 0.350
FLTF18 25/09/2014 Put 51.000 4.535 4.535 0.000   200 4.535
FLTIT8 25/09/2014 Call 51.010 0.300 0.300 0.000   0 0.300
FLTIS8 25/09/2014 Put 51.010 4.535 4.535 0.000   0 4.535
FLTFJ8 25/09/2014 Call 52.000 0.215 0.215 0.000   0 0.215
FLTFK8 25/09/2014 Put 52.000 5.435 5.435 0.000   0 5.435
FLTIU8 25/09/2014 Call 52.010 0.185 0.185 0.000   0 0.185
FLTIV8 25/09/2014 Put 52.010 5.430 5.430 0.000   200 5.430
FLTFF8 25/09/2014 Call 53.000 0.125 0.125 0.000   0 0.125
FLTFG8 25/09/2014 Put 53.000 6.365 6.365 0.000   0 6.365
FLTFH8 25/09/2014 Call 54.000 0.070 0.070 0.000   0 0.070
FLTFI8 25/09/2014 Put 54.000 7.320 7.320 0.000   0 7.320
FLTER8 25/09/2014 Call 55.000 0.040 0.040 0.000   0 0.040
FLTES8 25/09/2014 Put 55.000 8.280 8.280 0.000   0 8.280
FLTEP8 25/09/2014 Call 56.000 0.020 0.020 0.000   0 0.020
FLTEQ8 25/09/2014 Put 56.000 9.260 9.260 0.000   0 9.260
FLTET8 25/09/2014 Call 57.000 0.010 0.010 0.000   0 0.010
FLTEU8 25/09/2014 Put 57.000 10.250 10.250 0.000   0 10.250
FLTEX8 25/09/2014 Call 58.000 0.005 0.005 0.000   0 0.005
FLTEY8 25/09/2014 Put 58.000 11.240 11.240 0.000   0 11.240
FLTF28 25/09/2014 Call 59.000 0.002 0.002 0.000   0 0.002
FLTF38 25/09/2014 Put 59.000 12.230 12.230 0.000   0 12.230
FLTFN8 25/09/2014 Call 60.000 0.001 0.001 0.000   0 0.001
FLTFO8 25/09/2014 Put 60.000 13.225 13.225 0.000   0 13.225
FLTFP8 25/09/2014 Call 61.000 0.001 0.001 0.000   0 0.001
FLTFQ8 25/09/2014 Put 61.000 14.220 14.220 0.000   0 14.220
FLTGW8 25/09/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGX8 25/09/2014 Put 62.000 15.220 15.220 0.000   0 15.220
FLTQC8 30/10/2014 Call 40.000 7.705 7.705 0.000   0 7.705
FLTQD8 30/10/2014 Put 40.000 0.275 0.275 0.000   0 0.275
FLTQE8 30/10/2014 Call 40.500 7.235 7.235 0.000   0 7.235
FLTQF8 30/10/2014 Put 40.500 0.320 0.320 0.000   0 0.320
FLTQG8 30/10/2014 Call 41.000 6.760 6.760 0.000   0 6.760
FLTQH8 30/10/2014 Put 41.000 0.375 0.375 0.000   0 0.375
FLTP58 30/10/2014 Call 41.500 6.300 6.300 0.000   0 6.300
FLTP68 30/10/2014 Put 41.500 0.435 0.435 0.000   0 0.435
FLTP78 30/10/2014 Call 42.000 5.835 5.835 0.000   0 5.835
FLTP88 30/10/2014 Put 42.000 0.510 0.510 0.000   0 0.510
FLTN28 30/10/2014 Call 42.500 5.390 5.390 0.000   0 5.390
FLTN38 30/10/2014 Put 42.500 0.590 0.590 0.000   0 0.590
FLTN48 30/10/2014 Call 43.000 4.950 4.950 0.000   0 4.950
FLTN58 30/10/2014 Put 43.000 0.690 0.690 0.000   0 0.690
FLTM98 30/10/2014 Call 43.500 4.530 4.530 0.000   0 4.530
FLTMA8 30/10/2014 Put 43.500 0.800 0.800 0.000   0 0.800
FLTMB8 30/10/2014 Call 44.000 4.115 4.115 0.000   0 4.115
FLTMC8 30/10/2014 Put 44.000 0.930 0.930 0.000   0 0.930
FLTM78 30/10/2014 Call 44.500 3.730 3.730 0.000   0 3.730
FLTM88 30/10/2014 Put 44.500 1.080 1.080 0.000   0 1.080
FLTLL8 30/10/2014 Call 45.000 3.345 3.345 0.000   0 3.345
FLTLM8 30/10/2014 Put 45.000 1.245 1.245 0.000   0 1.245
FLTKG8 30/10/2014 Call 45.500 3.000 3.000 0.000   0 3.000
FLTKH8 30/10/2014 Put 45.500 1.435 1.435 0.000   0 1.435
FLTKI8 30/10/2014 Call 46.000 2.655 2.655 0.000   0 2.655
FLTKJ8 30/10/2014 Put 46.000 1.640 1.640 0.000   0 1.640
FLTJT8 30/10/2014 Call 46.500 2.360 2.360 0.000   0 2.360
FLTJU8 30/10/2014 Put 46.500 1.870 1.870 0.000   0 1.870
FLTJR8 30/10/2014 Call 47.000 2.070 2.070 0.000   0 2.070
FLTJS8 30/10/2014 Put 47.000 2.110 2.110 0.000   7 2.110
FLTSN8 30/10/2014 Call 47.010 2.005 2.005 0.000   0 2.005
FLTSO8 30/10/2014 Put 47.010 2.095 2.095 0.000   0 2.095
FLTJL8 30/10/2014 Call 47.500 1.820 1.820 0.000   0 1.820
FLTJM8 30/10/2014 Put 47.500 2.380 2.380 0.000   0 2.380
FLTI18 30/10/2014 Call 48.000 1.590 1.590 0.000   0 1.590
FLTI28 30/10/2014 Put 48.000 2.660 2.660 0.000   0 2.660
FLTNT8 30/10/2014 Call 48.010 1.550 1.550 0.000   0 1.550
FLTNS8 30/10/2014 Put 48.010 2.635 2.635 0.000   70 2.635
FLTFZ8 30/10/2014 Call 48.500 1.390 1.390 0.000   0 1.390
FLTG18 30/10/2014 Put 48.500 2.970 2.970 0.000   0 2.970
FLTIX8 30/10/2014 Call 48.510 1.355 1.355 0.000   0 1.355
FLTIW8 30/10/2014 Put 48.510 2.940 2.940 0.000   20 2.940
FLTG48 30/10/2014 Call 49.000 1.200 1.200 0.000   0 1.200
FLTG58 30/10/2014 Put 49.000 3.295 3.295 0.000   0 3.295
FLTJ28 30/10/2014 Call 49.010 1.180 1.180 0.000   11 1.180
FLTJ18 30/10/2014 Put 49.010 3.260 3.260 0.000   0 3.260
FLTGK8 30/10/2014 Call 49.500 1.045 1.045 0.000   0 1.045
FLTGL8 30/10/2014 Put 49.500 3.640 3.640 0.000   0 3.640
FLTIY8 30/10/2014 Call 49.510 1.020 1.020 0.000   0 1.020
FLTIZ8 30/10/2014 Put 49.510 3.605 3.605 0.000   0 3.605
FLTG28 30/10/2014 Call 50.000 0.895 0.895 0.000   0 0.895
FLTG38 30/10/2014 Put 50.000 4.010 4.010 0.000   0 4.010
FLTJ38 30/10/2014 Call 50.010 0.880 0.880 0.000   0 0.880
FLTJ48 30/10/2014 Put 50.010 3.965 3.965 0.000   0 3.965
FLTG68 30/10/2014 Call 51.000 0.650 0.650 0.000   5 0.650
FLTG78 30/10/2014 Put 51.000 4.790 4.790 0.000   0 4.790
FLTJ68 30/10/2014 Call 51.010 0.645 0.645 0.000   0 0.645
FLTJ58 30/10/2014 Put 51.010 4.740 4.740 0.000   0 4.740
FLTG88 30/10/2014 Call 52.000 0.460 0.460 0.000   0 0.460
FLTG98 30/10/2014 Put 52.000 5.625 5.625 0.000   0 5.625
FLTJ78 30/10/2014 Call 52.010 0.460 0.460 0.000   0 0.460
FLTJ88 30/10/2014 Put 52.010 5.570 5.570 0.000   0 5.570
FLTFR8 30/10/2014 Call 53.000 0.320 0.320 0.000   0 0.320
FLTFS8 30/10/2014 Put 53.000 6.510 6.510 0.000   0 6.510
FLTFT8 30/10/2014 Call 54.000 0.220 0.220 0.000   0 0.220
FLTFU8 30/10/2014 Put 54.000 7.420 7.420 0.000   0 7.420
FLTFV8 30/10/2014 Call 55.000 0.150 0.150 0.000   0 0.150
FLTFW8 30/10/2014 Put 55.000 8.365 8.365 0.000   0 8.365
FLTFX8 30/10/2014 Call 56.000 0.105 0.105 0.000   0 0.105
FLTFY8 30/10/2014 Put 56.000 9.315 9.315 0.000   0 9.315
FLTGS8 30/10/2014 Call 57.000 0.070 0.070 0.000   0 0.070
FLTGT8 30/10/2014 Put 57.000 10.280 10.280 0.000   0 10.280
FLTGQ8 30/10/2014 Call 58.000 0.045 0.045 0.000   0 0.045
FLTGR8 30/10/2014 Put 58.000 11.265 11.265 0.000   0 11.265
FLTGM8 30/10/2014 Call 59.000 0.030 0.030 0.000   0 0.030
FLTGN8 30/10/2014 Put 59.000 12.250 12.250 0.000   0 12.250
FLTGO8 30/10/2014 Call 60.000 0.020 0.020 0.000   0 0.020
FLTGP8 30/10/2014 Put 60.000 13.235 13.235 0.000   0 13.235
FLTGU8 30/10/2014 Call 61.000 0.015 0.015 0.000   0 0.015
FLTGV8 30/10/2014 Put 61.000 14.225 14.225 0.000   0 14.225
FLTGY8 30/10/2014 Call 62.000 0.009 0.009 0.000   0 0.009
FLTGZ8 30/10/2014 Put 62.000 15.220 15.220 0.000   0 15.220
FLTQK8 27/11/2014 Call 40.000 7.770 7.770 0.000   0 7.770
FLTQL8 27/11/2014 Put 40.000 0.425 0.425 0.000   0 0.425
FLTQM8 27/11/2014 Call 40.500 7.305 7.305 0.000   0 7.305
FLTQN8 27/11/2014 Put 40.500 0.485 0.485 0.000   0 0.485
FLTQI8 27/11/2014 Call 41.000 6.845 6.845 0.000   0 6.845
FLTQJ8 27/11/2014 Put 41.000 0.565 0.565 0.000   0 0.565
FLTPL8 27/11/2014 Call 41.500 6.400 6.400 0.000   0 6.400
FLTPM8 27/11/2014 Put 41.500 0.640 0.640 0.000   0 0.640
FLTP98 27/11/2014 Call 42.000 5.960 5.960 0.000   0 5.960
FLTPK8 27/11/2014 Put 42.000 0.735 0.735 0.000   0 0.735
FLTN88 27/11/2014 Call 42.500 5.530 5.530 0.000   0 5.530
FLTN98 27/11/2014 Put 42.500 0.840 0.840 0.000   0 0.840
FLTN68 27/11/2014 Call 43.000 5.120 5.120 0.000   0 5.120
FLTN78 27/11/2014 Put 43.000 0.950 0.950 0.000   0 0.950
FLTMD8 27/11/2014 Call 43.500 4.710 4.710 0.000   0 4.710
FLTME8 27/11/2014 Put 43.500 1.085 1.085 0.000   0 1.085
FLTMH8 27/11/2014 Call 44.000 4.335 4.335 0.000   0 4.335
FLTMI8 27/11/2014 Put 44.000 1.225 1.225 0.000   0 1.225
FLTMF8 27/11/2014 Call 44.500 3.960 3.960 0.000   0 3.960
FLTMG8 27/11/2014 Put 44.500 1.375 1.375 0.000   0 1.375
FLTLN8 27/11/2014 Call 45.000 3.610 3.610 0.000   0 3.610
FLTLO8 27/11/2014 Put 45.000 1.555 1.555 0.000   8 1.555
FLTLR8 27/11/2014 Call 45.500 3.275 3.275 0.000   0 3.275
FLTLS8 27/11/2014 Put 45.500 1.740 1.740 0.000   0 1.740
FLTLP8 27/11/2014 Call 46.000 2.965 2.965 0.000   0 2.965
FLTLQ8 27/11/2014 Put 46.000 1.955 1.955 0.000   0 1.955
FLTLF8 27/11/2014 Call 46.500 2.670 2.670 0.000   0 2.670
FLTLG8 27/11/2014 Put 46.500 2.180 2.180 0.000   0 2.180
FLTLD8 27/11/2014 Call 47.000 2.390 2.390 0.000   0 2.390
FLTLE8 27/11/2014 Put 47.000 2.415 2.415 0.000   0 2.415
FLTKW8 27/11/2014 Call 47.500 2.145 2.145 0.000   0 2.145
FLTKX8 27/11/2014 Put 47.500 2.685 2.685 0.000   0 2.685
FLTKS8 27/11/2014 Call 48.000 1.900 1.900 0.000   0 1.900
FLTKT8 27/11/2014 Put 48.000 2.960 2.960 0.000   0 2.960
FLTNU8 27/11/2014 Call 48.010 1.890 1.890 0.000   0 1.890
FLTNV8 27/11/2014 Put 48.010 2.920 2.920 0.000   10 2.920
FLTL38 27/11/2014 Call 48.500 1.695 1.695 0.000   0 1.695
FLTL48 27/11/2014 Put 48.500 3.255 3.255 0.000   0 3.255
FLTKU8 27/11/2014 Call 49.000 1.495 1.495 0.000   0 1.495
FLTKV8 27/11/2014 Put 49.000 3.570 3.570 0.000   0 3.570
FLTL58 27/11/2014 Call 49.500 1.320 1.320 0.000   0 1.320
FLTL68 27/11/2014 Put 49.500 3.895 3.895 0.000   0 3.895
FLTL18 27/11/2014 Call 50.000 1.160 1.160 0.000   0 1.160
FLTL28 27/11/2014 Put 50.000 4.250 4.250 0.000   0 4.250
FLTKY8 27/11/2014 Call 51.000 0.890 0.890 0.000   0 0.890
FLTKZ8 27/11/2014 Put 51.000 4.990 4.990 0.000   0 4.990
FLTKK8 27/11/2014 Call 52.000 0.675 0.675 0.000   0 0.675
FLTKL8 27/11/2014 Put 52.000 5.800 5.800 0.000   0 5.800
FLTKM8 27/11/2014 Call 53.000 0.510 0.510 0.000   0 0.510
FLTKN8 27/11/2014 Put 53.000 6.640 6.640 0.000   0 6.640
FLTKO8 27/11/2014 Call 54.000 0.375 0.375 0.000   0 0.375
FLTKP8 27/11/2014 Put 54.000 7.525 7.525 0.000   0 7.525
FLTKQ8 27/11/2014 Call 55.000 0.285 0.285 0.000   0 0.285
FLTKR8 27/11/2014 Put 55.000 8.430 8.430 0.000   0 8.430
FLTLB8 27/11/2014 Call 56.000 0.210 0.210 0.000   0 0.210
FLTLC8 27/11/2014 Put 56.000 9.370 9.370 0.000   0 9.370
FLTL98 27/11/2014 Call 57.000 0.155 0.155 0.000   0 0.155
FLTLA8 27/11/2014 Put 57.000 10.325 10.325 0.000   0 10.325
FLTL78 27/11/2014 Call 58.000 0.115 0.115 0.000   0 0.115
FLTL88 27/11/2014 Put 58.000 11.290 11.290 0.000   0 11.290
FLTRO8 18/12/2014 Call 41.000 6.945 6.945 0.000   0 6.945
FLTRP8 18/12/2014 Put 41.000 0.695 0.695 0.000   0 0.695
FLTRK8 18/12/2014 Call 41.500 6.510 6.510 0.000   0 6.510
FLTRL8 18/12/2014 Put 41.500 0.790 0.790 0.000   0 0.790
FLTR18 18/12/2014 Call 42.000 6.080 6.080 0.000   0 6.080
FLTR28 18/12/2014 Put 42.000 0.905 0.905 0.000   0 0.905
FLTR98 18/12/2014 Call 42.500 5.675 5.675 0.000   0 5.675
FLTRF8 18/12/2014 Put 42.500 1.015 1.015 0.000   0 1.015
FLTQY8 18/12/2014 Call 43.000 5.280 5.280 0.000   0 5.280
FLTQZ8 18/12/2014 Put 43.000 1.150 1.150 0.000   0 1.150
FLTR78 18/12/2014 Call 43.500 4.900 4.900 0.000   0 4.900
FLTR88 18/12/2014 Put 43.500 1.295 1.295 0.000   0 1.295
FLTQU8 18/12/2014 Call 44.000 4.540 4.540 0.000   0 4.540
FLTQV8 18/12/2014 Put 44.000 1.445 1.445 0.000   0 1.445
FLTR58 18/12/2014 Call 44.500 4.180 4.180 0.000   0 4.180
FLTR68 18/12/2014 Put 44.500 1.620 1.620 0.000   0 1.620
FLTQW8 18/12/2014 Call 45.000 3.860 3.860 0.000   0 3.860
FLTQX8 18/12/2014 Put 45.000 1.805 1.805 0.000   0 1.805
FLTR38 18/12/2014 Call 45.500 3.535 3.535 0.000   0 3.535
FLTR48 18/12/2014 Put 45.500 1.995 1.995 0.000   0 1.995
FLTRM8 18/12/2014 Call 46.000 3.240 3.240 0.000   0 3.240
FLTRN8 18/12/2014 Put 46.000 2.220 2.220 0.000   0 2.220
FLTQQ8 18/12/2014 Call 46.500 2.965 2.965 0.000   0 2.965
FLTQR8 18/12/2014 Put 46.500 2.450 2.450 0.000   0 2.450
FLTRG8 18/12/2014 Call 47.000 2.695 2.695 0.000   0 2.695
FLTRH8 18/12/2014 Put 47.000 2.690 2.690 0.000   0 2.690
FLTQO8 18/12/2014 Call 47.500 2.460 2.460 0.000   0 2.460
FLTQP8 18/12/2014 Put 47.500 2.965 2.965 0.000   0 2.965
FLTRI8 18/12/2014 Call 48.000 2.225 2.225 0.000   0 2.225
FLTRJ8 18/12/2014 Put 48.000 3.240 3.240 0.000   0 3.240
FLTQS8 18/12/2014 Call 48.500 2.015 2.015 0.000   0 2.015
FLTQT8 18/12/2014 Put 48.500 3.530 3.530 0.000   0 3.530
FLTRS8 18/12/2014 Call 49.000 1.825 1.825 0.000   0 1.825
FLTRT8 18/12/2014 Put 49.000 3.845 3.845 0.000   0 3.845
FLTRW8 18/12/2014 Call 49.500 1.635 1.635 0.000   0 1.635
FLTRX8 18/12/2014 Put 49.500 4.165 4.165 0.000   0 4.165
FLTRU8 18/12/2014 Call 50.000 1.485 1.485 0.000   0 1.485
FLTRV8 18/12/2014 Put 50.000 4.500 4.500 0.000   0 4.500
FLTSL8 18/12/2014 Call 51.000 1.195 1.195 0.000   0 1.195
FLTSM8 18/12/2014 Put 51.000 5.235 5.235 0.000   0 5.235
FLTSV8 18/12/2014 Call 52.000 0.960 0.960 0.000   0 0.960
FLTSW8 18/12/2014 Put 52.000 6.015 6.015 0.000   0 6.015
FLTTS8 29/01/2015 Call 43.500 5.155 5.155 0.000   0 5.155
FLTTT8 29/01/2015 Put 43.500 1.500 1.500 0.000   0 1.500
FLTTG8 29/01/2015 Call 44.000 4.805 4.805 0.000   0 4.805
FLTTH8 29/01/2015 Put 44.000 1.655 1.655 0.000   0 1.655
FLTTC8 29/01/2015 Call 44.500 4.470 4.470 0.000   0 4.470
FLTTD8 29/01/2015 Put 44.500 1.830 1.830 0.000   0 1.830
FLTSX8 29/01/2015 Call 45.000 4.150 4.150 0.000   0 4.150
FLTSY8 29/01/2015 Put 45.000 2.010 2.010 0.000   0 2.010
FLTTO8 29/01/2015 Call 45.500 3.835 3.835 0.000   0 3.835
FLTTP8 29/01/2015 Put 45.500 2.210 2.210 0.000   0 2.210
FLTT28 29/01/2015 Call 46.000 3.555 3.555 0.000   0 3.555
FLTT38 29/01/2015 Put 46.000 2.435 2.435 0.000   0 2.435
FLTTQ8 29/01/2015 Call 46.500 3.275 3.275 0.000   0 3.275
FLTTR8 29/01/2015 Put 46.500 2.665 2.665 0.000   0 2.665
FLTT48 29/01/2015 Call 47.000 3.005 3.005 0.000   0 3.005
FLTT58 29/01/2015 Put 47.000 2.905 2.905 0.000   0 2.905
FLTTM8 29/01/2015 Call 47.500 2.770 2.770 0.000   0 2.770
FLTTN8 29/01/2015 Put 47.500 3.175 3.175 0.000   0 3.175
FLTT68 29/01/2015 Call 48.000 2.530 2.530 0.000   0 2.530
FLTT78 29/01/2015 Put 48.000 3.440 3.440 0.000   0 3.440
FLTTK8 29/01/2015 Call 48.500 2.310 2.310 0.000   0 2.310
FLTTL8 29/01/2015 Put 48.500 3.705 3.705 0.000   0 3.705
FLTTE8 29/01/2015 Call 49.000 2.110 2.110 0.000   0 2.110
FLTTF8 29/01/2015 Put 49.000 4.000 4.000 0.000   0 4.000
FLTTI8 29/01/2015 Call 49.500 1.915 1.915 0.000   0 1.915
FLTTJ8 29/01/2015 Put 49.500 4.310 4.310 0.000   0 4.310
FLTTA8 29/01/2015 Call 50.000 1.740 1.740 0.000   0 1.740
FLTTB8 29/01/2015 Put 50.000 4.630 4.630 0.000   0 4.630
FLTSZ8 29/01/2015 Call 51.000 1.425 1.425 0.000   0 1.425
FLTT18 29/01/2015 Put 51.000 5.335 5.335 0.000   0 5.335
FLTT88 29/01/2015 Call 52.000 1.160 1.160 0.000   0 1.160
FLTT98 29/01/2015 Put 52.000 6.075 6.075 0.000   0 6.075

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.