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 42.040 Up 0.040 41.900 42.480 42.310 42.590 41.750 405,573 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 5.090 5.090 0.000   0 5.090
FLTC39 30/10/2014 Put 37.000 0.000 0.000 0.000   0 0.000
FLTB39 30/10/2014 Call 37.500 4.595 4.595 0.000   0 4.595
FLTB49 30/10/2014 Put 37.500 0.001 0.001 0.000   0 0.001
FLTB59 30/10/2014 Call 38.000 4.100 4.100 0.000   0 4.100
FLTB69 30/10/2014 Put 38.000 0.002 0.002 0.000   0 0.002
FLTZL8 30/10/2014 Call 38.500 3.610 3.610 0.000   0 3.610
FLTZM8 30/10/2014 Put 38.500 0.006 0.006 0.000   0 0.006
FLTYJ8 30/10/2014 Call 39.000 3.120 3.120 0.000   0 3.120
FLTYK8 30/10/2014 Put 39.000 0.015 0.015 0.000   0 0.015
FLTY78 30/10/2014 Call 39.500 2.635 2.635 0.000   0 2.635
FLTY88 30/10/2014 Put 39.500 0.030 0.030 0.000   0 0.030
FLTQC8 30/10/2014 Call 40.000 2.160 2.160 0.000   0 2.160
FLTQD8 30/10/2014 Put 40.000 0.055 0.055 0.000   369 0.055
FLTW28 30/10/2014 Call 40.010 2.150 2.150 0.000   0 2.150
FLTW18 30/10/2014 Put 40.010 0.055 0.055 0.000   0 0.055
FLTQE8 30/10/2014 Call 40.500 1.700 1.700 0.000 80 80 1.700
FLTQF8 30/10/2014 Put 40.500 0.100 0.100 0.000   200 0.100
FLTW38 30/10/2014 Call 40.510 1.690 1.690 0.000   0 1.690
FLTW48 30/10/2014 Put 40.510 0.100 0.100 0.000   0 0.100
FLTQG8 30/10/2014 Call 41.000 1.265 1.265 0.000   0 1.265
FLTQH8 30/10/2014 Put 41.000 0.175 0.175 0.000   0 0.175
FLTW68 30/10/2014 Call 41.010 1.255 1.255 0.000   0 1.255
FLTW58 30/10/2014 Put 41.010 0.175 0.175 0.000   0 0.175
FLTP58 30/10/2014 Call 41.500 0.870 0.870 0.000   0 0.870
FLTP68 30/10/2014 Put 41.500 0.300 0.300 0.000   20 0.300
FLTW78 30/10/2014 Call 41.510 0.865 0.865 0.000   0 0.865
FLTW88 30/10/2014 Put 41.510 0.305 0.305 0.000   200 0.305
FLTP78 30/10/2014 Call 42.000 0.545 0.545 0.000   0 0.545
FLTP88 30/10/2014 Put 42.000 0.500 0.500 0.000   0 0.500
FLTWA8 30/10/2014 Call 42.010 0.540 0.540 0.000   0 0.540
FLTW98 30/10/2014 Put 42.010 0.505 0.505 0.000   70 0.505
FLTN28 30/10/2014 Call 42.500 0.300 0.300 0.000   299 0.300
FLTN38 30/10/2014 Put 42.500 0.785 0.785 0.000   42 0.785
FLTWB8 30/10/2014 Call 42.510 0.295 0.295 0.000   0 0.295
FLTWC8 30/10/2014 Put 42.510 0.790 0.790 0.000   0 0.790
FLTN48 30/10/2014 Call 43.000 0.140 0.140 0.000   0 0.140
FLTN58 30/10/2014 Put 43.000 1.150 1.150 0.000 80 270 1.150
FLTWE8 30/10/2014 Call 43.010 0.135 0.135 0.000   0 0.135
FLTWD8 30/10/2014 Put 43.010 1.150 1.150 0.000   0 1.150
FLTM98 30/10/2014 Call 43.500 0.055 0.055 0.000   0 0.055
FLTMA8 30/10/2014 Put 43.500 1.570 1.570 0.000   100 1.570
FLTMB8 30/10/2014 Call 44.000 0.020 0.020 0.000   315 0.020
FLTMC8 30/10/2014 Put 44.000 2.030 2.030 0.000   39 2.030
FLTM78 30/10/2014 Call 44.500 0.005 0.005 0.000   120 0.005
FLTM88 30/10/2014 Put 44.500 2.510 2.510 0.000   40 2.510
FLTLL8 30/10/2014 Call 45.000 0.001 0.001 0.000   0 0.001
FLTLM8 30/10/2014 Put 45.000 3.000 3.000 0.000   405 3.000
FLTKG8 30/10/2014 Call 45.500 0.000 0.000 0.000   0 0.000
FLTKH8 30/10/2014 Put 45.500 3.495 3.495 0.000   16 3.495
FLTWN8 30/10/2014 Call 45.510 0.000 0.000 0.000   0 0.000
FLTWO8 30/10/2014 Put 45.510 3.500 3.500 0.000   123 3.500
FLTKI8 30/10/2014 Call 46.000 0.000 0.000 0.000   9 0.000
FLTKJ8 30/10/2014 Put 46.000 3.995 3.995 0.000   0 3.995
FLTVS8 30/10/2014 Call 46.010 0.000 0.000 0.000   14 0.000
FLTVT8 30/10/2014 Put 46.010 3.995 3.995 0.000   0 3.995
FLTJT8 30/10/2014 Call 46.500 0.000 0.000 0.000   0 0.000
FLTJU8 30/10/2014 Put 46.500 4.495 4.495 0.000   6 4.495
FLTVV8 30/10/2014 Call 46.510 0.000 0.000 0.000   0 0.000
FLTVU8 30/10/2014 Put 46.510 4.495 4.495 0.000   250 4.495
FLTJR8 30/10/2014 Call 47.000 0.000 0.000 0.000   51 0.000
FLTJS8 30/10/2014 Put 47.000 4.995 4.995 0.000   0 4.995
FLTSN8 30/10/2014 Call 47.010 0.000 0.000 0.000   0 0.000
FLTSO8 30/10/2014 Put 47.010 4.995 4.995 0.000   300 4.995
FLTJL8 30/10/2014 Call 47.500 0.000 0.000 0.000   1,051 0.000
FLTJM8 30/10/2014 Put 47.500 5.495 5.495 0.000   0 5.495
FLTWV8 30/10/2014 Call 47.510 0.000 0.000 0.000   0 0.000
FLTWW8 30/10/2014 Put 47.510 5.495 5.495 0.000   0 5.495
FLTI18 30/10/2014 Call 48.000 0.000 0.000 0.000   17 0.000
FLTI28 30/10/2014 Put 48.000 5.995 5.995 0.000   0 5.995
FLTNT8 30/10/2014 Call 48.010 0.000 0.000 0.000   150 0.000
FLTNS8 30/10/2014 Put 48.010 5.995 5.995 0.000   122 5.995
FLTFZ8 30/10/2014 Call 48.500 0.000 0.000 0.000   0 0.000
FLTG18 30/10/2014 Put 48.500 6.495 6.495 0.000   0 6.495
FLTIX8 30/10/2014 Call 48.510 0.000 0.000 0.000   0 0.000
FLTIW8 30/10/2014 Put 48.510 6.495 6.495 0.000   20 6.495
FLTG48 30/10/2014 Call 49.000 0.000 0.000 0.000   65 0.000
FLTG58 30/10/2014 Put 49.000 6.995 6.995 0.000   0 6.995
FLTJ28 30/10/2014 Call 49.010 0.000 0.000 0.000   11 0.000
FLTJ18 30/10/2014 Put 49.010 7.000 7.000 0.000   299 7.000
FLTGK8 30/10/2014 Call 49.500 0.000 0.000 0.000   0 0.000
FLTGL8 30/10/2014 Put 49.500 7.500 7.500 0.000   0 7.500
FLTIY8 30/10/2014 Call 49.510 0.000 0.000 0.000   92 0.000
FLTIZ8 30/10/2014 Put 49.510 7.500 7.500 0.000   0 7.500
FLTG28 30/10/2014 Call 50.000 0.000 0.000 0.000   0 0.000
FLTG38 30/10/2014 Put 50.000 8.000 8.000 0.000   0 8.000
FLTJ38 30/10/2014 Call 50.010 0.000 0.000 0.000   0 0.000
FLTJ48 30/10/2014 Put 50.010 8.000 8.000 0.000   0 8.000
FLTG68 30/10/2014 Call 51.000 0.000 0.000 0.000   5 0.000
FLTG78 30/10/2014 Put 51.000 8.990 8.990 0.000   0 8.990
FLTJ68 30/10/2014 Call 51.010 0.000 0.000 0.000   0 0.000
FLTJ58 30/10/2014 Put 51.010 8.990 8.990 0.000   0 8.990
FLTG88 30/10/2014 Call 52.000 0.000 0.000 0.000   0 0.000
FLTG98 30/10/2014 Put 52.000 9.985 9.985 0.000   0 9.985
FLTJ78 30/10/2014 Call 52.010 0.000 0.000 0.000   0 0.000
FLTJ88 30/10/2014 Put 52.010 9.980 9.980 0.000   0 9.980
FLTFR8 30/10/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTFS8 30/10/2014 Put 53.000 10.980 10.980 0.000   0 10.980
FLTFT8 30/10/2014 Call 54.000 0.000 0.000 0.000   0 0.000
FLTFU8 30/10/2014 Put 54.000 11.975 11.975 0.000   0 11.975
FLTFV8 30/10/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTFW8 30/10/2014 Put 55.000 12.970 12.970 0.000   0 12.970
FLTFX8 30/10/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTFY8 30/10/2014 Put 56.000 13.970 13.970 0.000   0 13.970
FLTGS8 30/10/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTGT8 30/10/2014 Put 57.000 14.965 14.965 0.000   0 14.965
FLTGQ8 30/10/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTGR8 30/10/2014 Put 58.000 15.965 15.965 0.000   0 15.965
FLTGM8 30/10/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTGN8 30/10/2014 Put 59.000 16.965 16.965 0.000   0 16.965
FLTGO8 30/10/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTGP8 30/10/2014 Put 60.000 17.965 17.965 0.000   0 17.965
FLTGU8 30/10/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTGV8 30/10/2014 Put 61.000 18.965 18.965 0.000   0 18.965
FLTGY8 30/10/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGZ8 30/10/2014 Put 62.000 19.965 19.965 0.000   0 19.965
FLTC49 27/11/2014 Call 37.000 5.280 5.280 0.000   0 5.280
FLTC59 27/11/2014 Put 37.000 0.085 0.085 0.000   0 0.085
FLTB79 27/11/2014 Call 37.500 4.800 4.800 0.000   0 4.800
FLTB89 27/11/2014 Put 37.500 0.110 0.110 0.000   0 0.110
FLTB99 27/11/2014 Call 38.000 4.330 4.330 0.000   0 4.330
FLTBF9 27/11/2014 Put 38.000 0.140 0.140 0.000   0 0.140
FLTZN8 27/11/2014 Call 38.500 3.870 3.870 0.000   0 3.870
FLTZO8 27/11/2014 Put 38.500 0.180 0.180 0.000   0 0.180
FLTYL8 27/11/2014 Call 39.000 3.420 3.420 0.000   0 3.420
FLTYM8 27/11/2014 Put 39.000 0.230 0.230 0.000   0 0.230
FLTZY8 27/11/2014 Call 39.010 3.410 3.410 0.000   0 3.410
FLTZX8 27/11/2014 Put 39.010 0.235 0.235 0.000   0 0.235
FLTY98 27/11/2014 Call 39.500 2.985 2.985 0.000   0 2.985
FLTYA8 27/11/2014 Put 39.500 0.305 0.305 0.000   0 0.305
FLTB19 27/11/2014 Call 39.510 2.980 2.980 0.000   0 2.980
FLTB29 27/11/2014 Put 39.510 0.300 0.300 0.000   0 0.300
FLTQK8 27/11/2014 Call 40.000 2.570 2.570 0.000   0 2.570
FLTQL8 27/11/2014 Put 40.000 0.395 0.395 0.000   0 0.395
FLTZH8 27/11/2014 Call 40.010 2.565 2.565 0.000   0 2.565
FLTZI8 27/11/2014 Put 40.010 0.390 0.390 0.000   0 0.390
FLTQM8 27/11/2014 Call 40.500 2.180 2.180 0.000   0 2.180
FLTQN8 27/11/2014 Put 40.500 0.505 0.505 0.000   0 0.505
FLTZK8 27/11/2014 Call 40.510 2.170 2.170 0.000   0 2.170
FLTZJ8 27/11/2014 Put 40.510 0.505 0.505 0.000   0 0.505
FLTQI8 27/11/2014 Call 41.000 1.805 1.805 0.000   0 1.805
FLTQJ8 27/11/2014 Put 41.000 0.645 0.645 0.000   30 0.645
FLTPL8 27/11/2014 Call 41.500 1.465 1.465 0.000   349 1.465
FLTPM8 27/11/2014 Put 41.500 0.815 0.815 0.000   0 0.815
FLTP98 27/11/2014 Call 42.000 1.160 1.160 0.000   0 1.160
FLTPK8 27/11/2014 Put 42.000 1.030 1.030 0.000   220 1.030
FLTN88 27/11/2014 Call 42.500 0.895 0.895 0.000   0 0.895
FLTN98 27/11/2014 Put 42.500 1.280 1.280 0.000   0 1.280
FLTZG8 27/11/2014 Call 42.510 0.890 0.890 0.000   0 0.890
FLTZF8 27/11/2014 Put 42.510 1.275 1.275 0.000   40 1.275
FLTN68 27/11/2014 Call 43.000 0.670 0.670 0.000   0 0.670
FLTN78 27/11/2014 Put 43.000 1.570 1.570 0.000   0 1.570
FLTWH8 27/11/2014 Call 43.010 0.665 0.665 0.000   0 0.665
FLTWI8 27/11/2014 Put 43.010 1.565 1.565 0.000   45 1.565
FLTMD8 27/11/2014 Call 43.500 0.485 0.485 0.000   0 0.485
FLTME8 27/11/2014 Put 43.500 1.905 1.905 0.000   0 1.905
FLTWK8 27/11/2014 Call 43.510 0.480 0.480 0.000   0 0.480
FLTWJ8 27/11/2014 Put 43.510 1.895 1.895 0.000   50 1.895
FLTMH8 27/11/2014 Call 44.000 0.340 0.340 0.000   0 0.340
FLTMI8 27/11/2014 Put 44.000 2.280 2.280 0.000   0 2.280
FLTWL8 27/11/2014 Call 44.010 0.340 0.340 0.000   0 0.340
FLTWM8 27/11/2014 Put 44.010 2.265 2.265 0.000   95 2.265
FLTMF8 27/11/2014 Call 44.500 0.230 0.230 0.000   0 0.230
FLTMG8 27/11/2014 Put 44.500 2.690 2.690 0.000   20 2.690
FLTYW8 27/11/2014 Call 44.510 0.230 0.230 0.000   30 0.230
FLTYV8 27/11/2014 Put 44.510 2.670 2.670 0.000   0 2.670
FLTLN8 27/11/2014 Call 45.000 0.150 0.150 0.000   10 0.150
FLTLO8 27/11/2014 Put 45.000 3.125 3.125 0.000   208 3.125
FLTYX8 27/11/2014 Call 45.010 0.150 0.150 0.000   0 0.150
FLTYZ8 27/11/2014 Put 45.010 3.100 3.100 0.000   830 3.100
FLTLR8 27/11/2014 Call 45.500 0.095 0.095 0.000   500 0.095
FLTLS8 27/11/2014 Put 45.500 3.580 3.580 0.000   10 3.580
FLTZ28 27/11/2014 Call 45.510 0.095 0.095 0.000   0 0.095
FLTZ18 27/11/2014 Put 45.510 3.555 3.555 0.000   165 3.555
FLTLP8 27/11/2014 Call 46.000 0.060 0.060 0.000   0 0.060
FLTLQ8 27/11/2014 Put 46.000 4.055 4.055 0.000   0 4.055
FLTVX8 27/11/2014 Call 46.010 0.060 0.060 0.000   200 0.060
FLTVW8 27/11/2014 Put 46.010 4.020 4.020 0.000   230 4.020
FLTLF8 27/11/2014 Call 46.500 0.035 0.035 0.000   0 0.035
FLTLG8 27/11/2014 Put 46.500 4.535 4.535 0.000   10 4.535
FLTVY8 27/11/2014 Call 46.510 0.035 0.035 0.000   0 0.035
FLTVZ8 27/11/2014 Put 46.510 4.500 4.500 0.000   0 4.500
FLTLD8 27/11/2014 Call 47.000 0.020 0.020 0.000   200 0.020
FLTLE8 27/11/2014 Put 47.000 5.025 5.025 0.000   0 5.025
FLTKW8 27/11/2014 Call 47.500 0.015 0.015 0.000   0 0.015
FLTKX8 27/11/2014 Put 47.500 5.520 5.520 0.000   0 5.520
FLTKS8 27/11/2014 Call 48.000 0.007 0.007 0.000   20 0.007
FLTKT8 27/11/2014 Put 48.000 6.020 6.020 0.000   0 6.020
FLTNU8 27/11/2014 Call 48.010 0.008 0.008 0.000   21 0.008
FLTNV8 27/11/2014 Put 48.010 5.980 5.980 0.000   20 5.980
FLTL38 27/11/2014 Call 48.500 0.004 0.004 0.000   0 0.004
FLTL48 27/11/2014 Put 48.500 6.520 6.520 0.000   0 6.520
FLTKU8 27/11/2014 Call 49.000 0.002 0.002 0.000   0 0.002
FLTKV8 27/11/2014 Put 49.000 7.020 7.020 0.000   0 7.020
FLTL58 27/11/2014 Call 49.500 0.001 0.001 0.000   0 0.001
FLTL68 27/11/2014 Put 49.500 7.520 7.520 0.000   0 7.520
FLTL18 27/11/2014 Call 50.000 0.001 0.001 0.000   0 0.001
FLTL28 27/11/2014 Put 50.000 8.015 8.015 0.000   0 8.015
FLTKY8 27/11/2014 Call 51.000 0.000 0.000 0.000   0 0.000
FLTKZ8 27/11/2014 Put 51.000 9.000 9.000 0.000   0 9.000
FLTKK8 27/11/2014 Call 52.000 0.000 0.000 0.000   0 0.000
FLTKL8 27/11/2014 Put 52.000 9.985 9.985 0.000   0 9.985
FLTKM8 27/11/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTKN8 27/11/2014 Put 53.000 10.980 10.980 0.000   0 10.980
FLTKO8 27/11/2014 Call 54.000 0.000 0.000 0.000   0 0.000
FLTKP8 27/11/2014 Put 54.000 11.970 11.970 0.000   0 11.970
FLTKQ8 27/11/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTKR8 27/11/2014 Put 55.000 12.970 12.970 0.000   0 12.970
FLTLB8 27/11/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTLC8 27/11/2014 Put 56.000 13.965 13.965 0.000   0 13.965
FLTL98 27/11/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTLA8 27/11/2014 Put 57.000 14.965 14.965 0.000   0 14.965
FLTL78 27/11/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTL88 27/11/2014 Put 58.000 15.960 15.960 0.000   0 15.960
FLTC69 18/12/2014 Call 37.000 5.440 5.440 0.000   0 5.440
FLTC79 18/12/2014 Put 37.000 0.175 0.175 0.000   0 0.175
FLTBG9 18/12/2014 Call 37.500 4.985 4.985 0.000   0 4.985
FLTBH9 18/12/2014 Put 37.500 0.210 0.210 0.000   0 0.210
FLTBI9 18/12/2014 Call 38.000 4.535 4.535 0.000   0 4.535
FLTBJ9 18/12/2014 Put 38.000 0.260 0.260 0.000   0 0.260
FLTZP8 18/12/2014 Call 38.500 4.100 4.100 0.000   0 4.100
FLTZQ8 18/12/2014 Put 38.500 0.320 0.320 0.000   0 0.320
FLTYN8 18/12/2014 Call 39.000 3.675 3.675 0.000   0 3.675
FLTYO8 18/12/2014 Put 39.000 0.390 0.390 0.000   0 0.390
FLTYB8 18/12/2014 Call 39.500 3.260 3.260 0.000   0 3.260
FLTYC8 18/12/2014 Put 39.500 0.485 0.485 0.000   0 0.485
FLTWZ8 18/12/2014 Call 40.000 2.860 2.860 0.000   0 2.860
FLTX18 18/12/2014 Put 40.000 0.590 0.590 0.000   0 0.590
FLTWX8 18/12/2014 Call 40.500 2.475 2.475 0.000   0 2.475
FLTWY8 18/12/2014 Put 40.500 0.720 0.720 0.000   0 0.720
FLTRO8 18/12/2014 Call 41.000 2.125 2.125 0.000   0 2.125
FLTRP8 18/12/2014 Put 41.000 0.880 0.880 0.000   30 0.880
FLTRK8 18/12/2014 Call 41.500 1.785 1.785 0.000   0 1.785
FLTRL8 18/12/2014 Put 41.500 1.060 1.060 0.000   0 1.060
FLTR18 18/12/2014 Call 42.000 1.480 1.480 0.000   0 1.480
FLTR28 18/12/2014 Put 42.000 1.275 1.275 0.000   500 1.275
FLTR98 18/12/2014 Call 42.500 1.210 1.210 0.000   100 1.210
FLTRF8 18/12/2014 Put 42.500 1.525 1.525 0.000   0 1.525
FLTZD8 18/12/2014 Call 42.510 1.205 1.205 0.000   0 1.205
FLTZE8 18/12/2014 Put 42.510 1.515 1.515 0.000   0 1.515
FLTQY8 18/12/2014 Call 43.000 0.970 0.970 0.000   0 0.970
FLTQZ8 18/12/2014 Put 43.000 1.805 1.805 0.000   0 1.805
FLTZC8 18/12/2014 Call 43.010 0.965 0.965 0.000   0 0.965
FLTZB8 18/12/2014 Put 43.010 1.790 1.790 0.000   0 1.790
FLTR78 18/12/2014 Call 43.500 0.765 0.765 0.000   0 0.765
FLTR88 18/12/2014 Put 43.500 2.120 2.120 0.000   20 2.120
FLTQU8 18/12/2014 Call 44.000 0.585 0.585 0.000   0 0.585
FLTQV8 18/12/2014 Put 44.000 2.465 2.465 0.000   0 2.465
FLTZ48 18/12/2014 Call 44.010 0.585 0.585 0.000   0 0.585
FLTZ38 18/12/2014 Put 44.010 2.445 2.445 0.000   35 2.445
FLTR58 18/12/2014 Call 44.500 0.445 0.445 0.000   0 0.445
FLTR68 18/12/2014 Put 44.500 2.845 2.845 0.000   0 2.845
FLTZ58 18/12/2014 Call 44.510 0.445 0.445 0.000   0 0.445
FLTZ68 18/12/2014 Put 44.510 2.815 2.815 0.000   40 2.815
FLTQW8 18/12/2014 Call 45.000 0.335 0.335 0.000   0 0.335
FLTQX8 18/12/2014 Put 45.000 3.250 3.250 0.000   0 3.250
FLTZ88 18/12/2014 Call 45.010 0.330 0.330 0.000   0 0.330
FLTZ78 18/12/2014 Put 45.010 3.215 3.215 0.000   0 3.215
FLTR38 18/12/2014 Call 45.500 0.245 0.245 0.000   530 0.245
FLTR48 18/12/2014 Put 45.500 3.675 3.675 0.000   10 3.675
FLTZ98 18/12/2014 Call 45.510 0.245 0.245 0.000   0 0.245
FLTZA8 18/12/2014 Put 45.510 3.635 3.635 0.000   10 3.635
FLTRM8 18/12/2014 Call 46.000 0.180 0.180 0.000   80 0.180
FLTRN8 18/12/2014 Put 46.000 4.125 4.125 0.000   0 4.125
FLTC19 18/12/2014 Call 46.010 0.175 0.175 0.000   0 0.175
FLTBZ9 18/12/2014 Put 46.010 4.075 4.075 0.000   0 4.075
FLTQQ8 18/12/2014 Call 46.500 0.125 0.125 0.000   0 0.125
FLTQR8 18/12/2014 Put 46.500 4.590 4.590 0.000   3 4.590
FLTBX9 18/12/2014 Call 46.510 0.125 0.125 0.000   0 0.125
FLTBY9 18/12/2014 Put 46.510 4.535 4.535 0.000   250 4.535
FLTRG8 18/12/2014 Call 47.000 0.090 0.090 0.000   0 0.090
FLTRH8 18/12/2014 Put 47.000 5.065 5.065 0.000   500 5.065
FLTUK8 18/12/2014 Call 47.010 0.090 0.090 0.000   0 0.090
FLTUJ8 18/12/2014 Put 47.010 5.005 5.005 0.000   20 5.005
FLTQO8 18/12/2014 Call 47.500 0.060 0.060 0.000   60 0.060
FLTQP8 18/12/2014 Put 47.500 5.550 5.550 0.000   0 5.550
FLTUL8 18/12/2014 Call 47.510 0.060 0.060 0.000   0 0.060
FLTUM8 18/12/2014 Put 47.510 5.485 5.485 0.000   30 5.485
FLTRI8 18/12/2014 Call 48.000 0.045 0.045 0.000   120 0.045
FLTRJ8 18/12/2014 Put 48.000 6.040 6.040 0.000   0 6.040
FLTQS8 18/12/2014 Call 48.500 0.030 0.030 0.000   0 0.030
FLTQT8 18/12/2014 Put 48.500 6.535 6.535 0.000   0 6.535
FLTRS8 18/12/2014 Call 49.000 0.020 0.020 0.000   0 0.020
FLTRT8 18/12/2014 Put 49.000 7.035 7.035 0.000   1 7.035
FLTRW8 18/12/2014 Call 49.500 0.015 0.015 0.000   0 0.015
FLTRX8 18/12/2014 Put 49.500 7.535 7.535 0.000   0 7.535
FLTRU8 18/12/2014 Call 50.000 0.008 0.008 0.000   0 0.008
FLTRV8 18/12/2014 Put 50.000 8.035 8.035 0.000   0 8.035
FLTSL8 18/12/2014 Call 51.000 0.003 0.003 0.000   0 0.003
FLTSM8 18/12/2014 Put 51.000 9.035 9.035 0.000   0 9.035
FLTSV8 18/12/2014 Call 52.000 0.001 0.001 0.000   0 0.001
FLTSW8 18/12/2014 Put 52.000 10.035 10.035 0.000   0 10.035
FLTVM8 18/12/2014 Call 53.000 0.001 0.001 0.000   0 0.001
FLTVN8 18/12/2014 Put 53.000 11.035 11.035 0.000   0 11.035
FLTC89 29/01/2015 Call 37.000 5.640 5.640 0.000   0 5.640
FLTC99 29/01/2015 Put 37.000 0.315 0.315 0.000   0 0.315
FLTBK9 29/01/2015 Call 37.500 5.195 5.195 0.000   0 5.195
FLTBL9 29/01/2015 Put 37.500 0.365 0.365 0.000   0 0.365
FLTBM9 29/01/2015 Call 38.000 4.760 4.760 0.000   0 4.760
FLTBO9 29/01/2015 Put 38.000 0.435 0.435 0.000   0 0.435
FLTZR8 29/01/2015 Call 38.500 4.340 4.340 0.000   0 4.340
FLTZS8 29/01/2015 Put 38.500 0.510 0.510 0.000   0 0.510
FLTYP8 29/01/2015 Call 39.000 3.935 3.935 0.000   0 3.935
FLTYQ8 29/01/2015 Put 39.000 0.605 0.605 0.000   0 0.605
FLTYD8 29/01/2015 Call 39.500 3.545 3.545 0.000   0 3.545
FLTYE8 29/01/2015 Put 39.500 0.715 0.715 0.000   0 0.715
FLTX28 29/01/2015 Call 40.000 3.170 3.170 0.000   0 3.170
FLTX38 29/01/2015 Put 40.000 0.840 0.840 0.000   0 0.840
FLTX48 29/01/2015 Call 40.500 2.815 2.815 0.000   0 2.815
FLTX58 29/01/2015 Put 40.500 0.985 0.985 0.000   0 0.985
FLTU38 29/01/2015 Call 41.000 2.480 2.480 0.000   150 2.480
FLTU48 29/01/2015 Put 41.000 1.145 1.145 0.000   0 1.145
FLTTY8 29/01/2015 Call 41.500 2.170 2.170 0.000   0 2.170
FLTTZ8 29/01/2015 Put 41.500 1.335 1.335 0.000   0 1.335
FLTU18 29/01/2015 Call 42.000 1.875 1.875 0.000   0 1.875
FLTU28 29/01/2015 Put 42.000 1.540 1.540 0.000   0 1.540
FLTTW8 29/01/2015 Call 42.500 1.615 1.615 0.000   0 1.615
FLTTX8 29/01/2015 Put 42.500 1.775 1.775 0.000   0 1.775
FLTTU8 29/01/2015 Call 43.000 1.370 1.370 0.000   0 1.370
FLTTV8 29/01/2015 Put 43.000 2.035 2.035 0.000   0 2.035
FLTTS8 29/01/2015 Call 43.500 1.155 1.155 0.000   350 1.155
FLTTT8 29/01/2015 Put 43.500 2.320 2.320 0.000   0 2.320
FLTTG8 29/01/2015 Call 44.000 0.960 0.960 0.000   600 0.960
FLTTH8 29/01/2015 Put 44.000 2.630 2.630 0.000   0 2.630
FLTCK9 29/01/2015 Call 44.010 0.955 0.955 0.000   0 0.955
FLTCJ9 29/01/2015 Put 44.010 2.580 2.580 0.000   0 2.580
FLTTC8 29/01/2015 Call 44.500 0.785 0.785 0.000   0 0.785
FLTTD8 29/01/2015 Put 44.500 2.965 2.965 0.000   0 2.965
FLTCL9 29/01/2015 Call 44.510 0.785 0.785 0.000   0 0.785
FLTCM9 29/01/2015 Put 44.510 2.910 2.910 0.000   0 2.910
FLTSX8 29/01/2015 Call 45.000 0.640 0.640 0.000   0 0.640
FLTSY8 29/01/2015 Put 45.000 3.335 3.335 0.000   0 3.335
FLTCO9 29/01/2015 Call 45.010 0.635 0.635 0.000   0 0.635
FLTCN9 29/01/2015 Put 45.010 3.260 3.260 0.000   0 3.260
FLTTO8 29/01/2015 Call 45.500 0.515 0.515 0.000   0 0.515
FLTTP8 29/01/2015 Put 45.500 3.720 3.720 0.000   0 3.720
FLTT28 29/01/2015 Call 46.000 0.405 0.405 0.000   0 0.405
FLTT38 29/01/2015 Put 46.000 4.130 4.130 0.000   0 4.130
FLTTQ8 29/01/2015 Call 46.500 0.325 0.325 0.000   0 0.325
FLTTR8 29/01/2015 Put 46.500 4.565 4.565 0.000   0 4.565
FLTT48 29/01/2015 Call 47.000 0.250 0.250 0.000   0 0.250
FLTT58 29/01/2015 Put 47.000 5.020 5.020 0.000   0 5.020
FLTTM8 29/01/2015 Call 47.500 0.195 0.195 0.000   0 0.195
FLTTN8 29/01/2015 Put 47.500 5.490 5.490 0.000   0 5.490
FLTT68 29/01/2015 Call 48.000 0.150 0.150 0.000   0 0.150
FLTT78 29/01/2015 Put 48.000 5.975 5.975 0.000   0 5.975
FLTTK8 29/01/2015 Call 48.500 0.115 0.115 0.000   0 0.115
FLTTL8 29/01/2015 Put 48.500 6.470 6.470 0.000   0 6.470
FLTTE8 29/01/2015 Call 49.000 0.090 0.090 0.000   0 0.090
FLTTF8 29/01/2015 Put 49.000 6.965 6.965 0.000   0 6.965
FLTTI8 29/01/2015 Call 49.500 0.065 0.065 0.000   0 0.065
FLTTJ8 29/01/2015 Put 49.500 7.465 7.465 0.000   0 7.465
FLTTA8 29/01/2015 Call 50.000 0.050 0.050 0.000   0 0.050
FLTTB8 29/01/2015 Put 50.000 7.965 7.965 0.000   0 7.965
FLTSZ8 29/01/2015 Call 51.000 0.030 0.030 0.000   0 0.030
FLTT18 29/01/2015 Put 51.000 8.960 8.960 0.000   0 8.960
FLTT88 29/01/2015 Call 52.000 0.015 0.015 0.000   0 0.015
FLTT98 29/01/2015 Put 52.000 9.960 9.960 0.000   0 9.960
FLTVO8 29/01/2015 Call 53.000 0.008 0.008 0.000   0 0.008
FLTVP8 29/01/2015 Put 53.000 10.960 10.960 0.000   0 10.960
FLTCF9 26/02/2015 Call 37.000 5.775 5.775 0.000   0 5.775
FLTCG9 26/02/2015 Put 37.000 0.510 0.510 0.000   0 0.510
FLTBP9 26/02/2015 Call 37.500 5.350 5.350 0.000   0 5.350
FLTBQ9 26/02/2015 Put 37.500 0.590 0.590 0.000   0 0.590
FLTBR9 26/02/2015 Call 38.000 4.920 4.920 0.000   0 4.920
FLTBS9 26/02/2015 Put 38.000 0.690 0.690 0.000   0 0.690
FLTZT8 26/02/2015 Call 38.500 4.520 4.520 0.000   0 4.520
FLTZU8 26/02/2015 Put 38.500 0.795 0.795 0.000   0 0.795
FLTYR8 26/02/2015 Call 39.000 4.120 4.120 0.000   0 4.120
FLTYS8 26/02/2015 Put 39.000 0.915 0.915 0.000   0 0.915
FLTYF8 26/02/2015 Call 39.500 3.745 3.745 0.000   0 3.745
FLTYG8 26/02/2015 Put 39.500 1.055 1.055 0.000   0 1.055
FLTX68 26/02/2015 Call 40.000 3.375 3.375 0.000   0 3.375
FLTX78 26/02/2015 Put 40.000 1.205 1.205 0.000   0 1.205
FLTX88 26/02/2015 Call 40.500 3.035 3.035 0.000   0 3.035
FLTX98 26/02/2015 Put 40.500 1.380 1.380 0.000   0 1.380
FLTWT8 26/02/2015 Call 41.000 2.705 2.705 0.000   0 2.705
FLTWU8 26/02/2015 Put 41.000 1.560 1.560 0.000   0 1.560
FLTWR8 26/02/2015 Call 41.500 2.400 2.400 0.000   0 2.400
FLTWS8 26/02/2015 Put 41.500 1.780 1.780 0.000   0 1.780
FLTWP8 26/02/2015 Call 42.000 2.105 2.105 0.000   0 2.105
FLTWQ8 26/02/2015 Put 42.000 2.000 2.000 0.000   0 2.000
FLTWF8 26/02/2015 Call 42.500 1.845 1.845 0.000   0 1.845
FLTWG8 26/02/2015 Put 42.500 2.260 2.260 0.000   0 2.260
FLTVG8 26/02/2015 Call 43.000 1.590 1.590 0.000   0 1.590
FLTVH8 26/02/2015 Put 43.000 2.530 2.530 0.000   0 2.530
FLTV28 26/02/2015 Call 43.500 1.375 1.375 0.000   0 1.375
FLTV38 26/02/2015 Put 43.500 2.835 2.835 0.000   0 2.835
FLTUN8 26/02/2015 Call 44.000 1.165 1.165 0.000   0 1.165
FLTUO8 26/02/2015 Put 44.000 3.150 3.150 0.000   0 3.150
FLTV48 26/02/2015 Call 44.500 0.990 0.990 0.000   0 0.990
FLTV58 26/02/2015 Put 44.500 3.490 3.490 0.000   8 3.490
FLTUP8 26/02/2015 Call 45.000 0.830 0.830 0.000   0 0.830
FLTUQ8 26/02/2015 Put 45.000 3.855 3.855 0.000   0 3.855
FLTV68 26/02/2015 Call 45.500 0.695 0.695 0.000   0 0.695
FLTV78 26/02/2015 Put 45.500 4.230 4.230 0.000   10 4.230
FLTUT8 26/02/2015 Call 46.000 0.575 0.575 0.000   0 0.575
FLTUU8 26/02/2015 Put 46.000 4.630 4.630 0.000   0 4.630
FLTV88 26/02/2015 Call 46.500 0.470 0.470 0.000   0 0.470
FLTV98 26/02/2015 Put 46.500 5.040 5.040 0.000   0 5.040
FLTUR8 26/02/2015 Call 47.000 0.390 0.390 0.000   0 0.390
FLTUS8 26/02/2015 Put 47.000 5.455 5.455 0.000   0 5.455
FLTVA8 26/02/2015 Call 47.500 0.310 0.310 0.000   0 0.310
FLTVB8 26/02/2015 Put 47.500 5.895 5.895 0.000   0 5.895
FLTUX8 26/02/2015 Call 48.000 0.255 0.255 0.000   0 0.255
FLTUY8 26/02/2015 Put 48.000 6.340 6.340 0.000   0 6.340
FLTVE8 26/02/2015 Call 48.500 0.200 0.200 0.000   0 0.200
FLTVF8 26/02/2015 Put 48.500 6.790 6.790 0.000   0 6.790
FLTUV8 26/02/2015 Call 49.000 0.165 0.165 0.000   0 0.165
FLTUW8 26/02/2015 Put 49.000 7.255 7.255 0.000   0 7.255
FLTVC8 26/02/2015 Call 49.500 0.130 0.130 0.000   0 0.130
FLTVD8 26/02/2015 Put 49.500 7.720 7.720 0.000   0 7.720
FLTUZ8 26/02/2015 Call 50.000 0.105 0.105 0.000   0 0.105
FLTV18 26/02/2015 Put 50.000 8.195 8.195 0.000   0 8.195
FLTVI8 26/02/2015 Call 51.000 0.065 0.065 0.000   0 0.065
FLTVJ8 26/02/2015 Put 51.000 9.145 9.145 0.000   0 9.145
FLTVK8 26/02/2015 Call 52.000 0.040 0.040 0.000   0 0.040
FLTVL8 26/02/2015 Put 52.000 10.120 10.120 0.000   0 10.120
FLTVQ8 26/02/2015 Call 53.000 0.025 0.025 0.000   0 0.025
FLTVR8 26/02/2015 Put 53.000 11.100 11.100 0.000   10 11.100
FLTCH9 26/03/2015 Call 37.000 5.760 5.760 0.000   0 5.760
FLTCI9 26/03/2015 Put 37.000 0.395 0.395 0.000   0 0.395
FLTBT9 26/03/2015 Call 37.500 5.340 5.340 0.000   0 5.340
FLTBU9 26/03/2015 Put 37.500 0.480 0.480 0.000   0 0.480
FLTBV9 26/03/2015 Call 38.000 4.935 4.935 0.000   0 4.935
FLTBW9 26/03/2015 Put 38.000 0.590 0.590 0.000   0 0.590
FLTZV8 26/03/2015 Call 38.500 4.540 4.540 0.000   0 4.540
FLTZW8 26/03/2015 Put 38.500 0.710 0.710 0.000   0 0.710
FLTYT8 26/03/2015 Call 39.000 4.170 4.170 0.000   0 4.170
FLTYU8 26/03/2015 Put 39.000 0.855 0.855 0.000   0 0.855
FLTYH8 26/03/2015 Call 39.500 3.805 3.805 0.000   0 3.805
FLTYI8 26/03/2015 Put 39.500 1.005 1.005 0.000   0 1.005
FLTXP8 26/03/2015 Call 40.000 3.475 3.475 0.000   0 3.475
FLTXQ8 26/03/2015 Put 40.000 1.190 1.190 0.000   0 1.190
FLTY18 26/03/2015 Call 40.500 3.140 3.140 0.000   0 3.140
FLTY28 26/03/2015 Put 40.500 1.380 1.380 0.000   0 1.380
FLTXR8 26/03/2015 Call 41.000 2.850 2.850 0.000   0 2.850
FLTXS8 26/03/2015 Put 41.000 1.600 1.600 0.000   0 1.600
FLTXF8 26/03/2015 Call 41.500 2.555 2.555 0.000   0 2.555
FLTXG8 26/03/2015 Put 41.500 1.830 1.830 0.000   0 1.830
FLTXJ8 26/03/2015 Call 42.000 2.300 2.300 0.000   0 2.300
FLTXK8 26/03/2015 Put 42.000 2.090 2.090 0.000   0 2.090
FLTXY8 26/03/2015 Call 42.500 2.045 2.045 0.000   0 2.045
FLTXZ8 26/03/2015 Put 42.500 2.350 2.350 0.000   0 2.350
FLTXH8 26/03/2015 Call 43.000 1.830 1.830 0.000   0 1.830
FLTXI8 26/03/2015 Put 43.000 2.650 2.650 0.000   0 2.650
FLTXT8 26/03/2015 Call 43.500 1.615 1.615 0.000   0 1.615
FLTXU8 26/03/2015 Put 43.500 2.950 2.950 0.000   0 2.950
FLTXA8 26/03/2015 Call 44.000 1.430 1.430 0.000   0 1.430
FLTXB8 26/03/2015 Put 44.000 3.285 3.285 0.000   0 3.285
FLTXV8 26/03/2015 Call 44.500 1.255 1.255 0.000   0 1.255
FLTXW8 26/03/2015 Put 44.500 3.620 3.620 0.000   0 3.620
FLTXC8 26/03/2015 Call 45.000 1.100 1.100 0.000   0 1.100
FLTXD8 26/03/2015 Put 45.000 3.985 3.985 0.000   0 3.985
FLTY58 26/03/2015 Call 45.500 0.960 0.960 0.000   0 0.960
FLTY68 26/03/2015 Put 45.500 4.355 4.355 0.000   0 4.355
FLTXL8 26/03/2015 Call 46.000 0.830 0.830 0.000   0 0.830
FLTXM8 26/03/2015 Put 46.000 4.740 4.740 0.000   0 4.740
FLTY38 26/03/2015 Call 46.500 0.725 0.725 0.000   0 0.725
FLTY48 26/03/2015 Put 46.500 5.140 5.140 0.000   0 5.140
FLTXN8 26/03/2015 Call 47.000 0.620 0.620 0.000   0 0.620
FLTXO8 26/03/2015 Put 47.000 5.545 5.545 0.000   0 5.545

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.