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 46.800 Down -0.500 46.710 46.840 47.360 47.620 46.370 482,544 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 6.955 6.955 0.000   0 6.955
FLTQ38 28/08/2014 Put 40.000 0.060 0.060 0.000   0 0.060
FLTPZ8 28/08/2014 Call 40.500 6.470 6.470 0.000   0 6.470
FLTQ18 28/08/2014 Put 40.500 0.085 0.085 0.000   11 0.085
FLTQ48 28/08/2014 Call 41.000 5.990 5.990 0.000   0 5.990
FLTQ58 28/08/2014 Put 41.000 0.110 0.110 0.000   40 0.110
FLTNY8 28/08/2014 Call 41.500 5.515 5.515 0.000   0 5.515
FLTNZ8 28/08/2014 Put 41.500 0.130 0.130 0.000   0 0.130
FLTNW8 28/08/2014 Call 42.000 5.045 5.045 0.000   0 5.045
FLTNX8 28/08/2014 Put 42.000 0.160 0.160 0.000   0 0.160
FLTMT8 28/08/2014 Call 42.500 4.585 4.585 0.000   0 4.585
FLTMU8 28/08/2014 Put 42.500 0.190 0.190 0.000   127 0.190
FLTMV8 28/08/2014 Call 43.000 4.135 4.135 0.000   0 4.135
FLTMW8 28/08/2014 Put 43.000 0.240 0.240 0.000   0 0.240
FLTRQ8 28/08/2014 Call 43.010 4.125 4.125 0.000   0 4.125
FLTRR8 28/08/2014 Put 43.010 0.240 0.240 0.000   160 0.240
FLTLT8 28/08/2014 Call 43.500 3.695 3.695 0.000   0 3.695
FLTLU8 28/08/2014 Put 43.500 0.295 0.295 0.000   0 0.295
FLTLW8 28/08/2014 Call 44.000 3.265 3.265 0.000   0 3.265
FLTLX8 28/08/2014 Put 44.000 0.370 0.370 0.000   22 0.370
FLTNQ8 28/08/2014 Call 44.010 3.260 3.260 0.000   0 3.260
FLTNR8 28/08/2014 Put 44.010 0.370 0.370 0.000   75 0.370
FLTLY8 28/08/2014 Call 44.500 2.860 2.860 0.000   0 2.860
FLTLZ8 28/08/2014 Put 44.500 0.465 0.465 0.000   0 0.465
FLTSC8 28/08/2014 Call 44.510 2.850 2.850 0.000   0 2.850
FLTSB8 28/08/2014 Put 44.510 0.465 0.465 0.000   10 0.465
FLTLH8 28/08/2014 Call 45.000 2.470 2.470 0.000   13 2.470
FLTLI8 28/08/2014 Put 45.000 0.575 0.575 0.530 35 191 0.575
FLTSD8 28/08/2014 Call 45.010 2.465 2.465 0.000   0 2.465
FLTSE8 28/08/2014 Put 45.010 0.575 0.575 0.000   120 0.575
FLTK88 28/08/2014 Call 45.500 2.105 2.105 0.000   10 2.105
FLTK98 28/08/2014 Put 45.500 0.710 0.710 0.000   37 0.710
FLTSG8 28/08/2014 Call 45.510 2.100 2.100 0.000   0 2.100
FLTSF8 28/08/2014 Put 45.510 0.710 0.710 0.000   224 0.710
FLTKA8 28/08/2014 Call 46.000 1.770 1.770 0.000   10 1.770
FLTKB8 28/08/2014 Put 46.000 0.880 0.880 0.000   396 0.880
FLTSH8 28/08/2014 Call 46.010 1.760 1.760 0.000   0 1.760
FLTSI8 28/08/2014 Put 46.010 0.875 0.875 0.000   220 0.875
FLTJN8 28/08/2014 Call 46.500 1.460 1.460 0.000   37 1.460
FLTJO8 28/08/2014 Put 46.500 1.080 1.080 0.900 3 93 1.080
FLTSK8 28/08/2014 Call 46.510 1.450 1.450 0.000   0 1.450
FLTSJ8 28/08/2014 Put 46.510 1.075 1.075 0.000   0 1.075
FLTZK7 28/08/2014 Call 47.000 1.185 1.185 0.000   6 1.185
FLTZL7 28/08/2014 Put 47.000 1.310 1.310 1.150 1 1 1.310
FLTE88 28/08/2014 Call 47.010 1.180 1.180 0.000   20 1.180
FLTE98 28/08/2014 Put 47.010 1.305 1.305 1.200 10 40 1.305
FLTB68 28/08/2014 Call 47.500 0.945 0.945 0.000   10 0.945
FLTB78 28/08/2014 Put 47.500 1.580 1.580 0.000   0 1.580
FLTEG8 28/08/2014 Call 47.510 0.940 0.940 0.000   0 0.940
FLTEF8 28/08/2014 Put 47.510 1.575 1.575 0.000   0 1.575
FLTZO7 28/08/2014 Call 48.000 0.740 0.740 0.680 8 25 0.740
FLTZP7 28/08/2014 Put 48.000 1.880 1.880 0.000   0 1.880
FLTEH8 28/08/2014 Call 48.010 0.740 0.740 0.000   30 0.740
FLTEI8 28/08/2014 Put 48.010 1.875 1.875 0.000   300 1.875
FLTZU7 28/08/2014 Call 48.500 0.580 0.580 0.000   350 0.580
FLTZV7 28/08/2014 Put 48.500 2.220 2.220 0.000   0 2.220
FLTEK8 28/08/2014 Call 48.510 0.575 0.575 0.000   137 0.575
FLTEJ8 28/08/2014 Put 48.510 2.205 2.205 0.000   0 2.205
FLTZM7 28/08/2014 Call 49.000 0.450 0.450 0.000   60 0.450
FLTZN7 28/08/2014 Put 49.000 2.585 2.585 0.000   0 2.585
FLTSQ8 28/08/2014 Call 49.010 0.445 0.445 0.000   20 0.445
FLTSP8 28/08/2014 Put 49.010 2.570 2.570 0.000   0 2.570
FLTB28 28/08/2014 Call 49.500 0.345 0.345 0.000   50 0.345
FLTB38 28/08/2014 Put 49.500 2.980 2.980 0.000   0 2.980
FLTSR8 28/08/2014 Call 49.510 0.340 0.340 0.000   0 0.340
FLTSS8 28/08/2014 Put 49.510 2.960 2.960 0.000   72 2.960
FLTZS7 28/08/2014 Call 50.000 0.260 0.260 0.000   400 0.260
FLTZT7 28/08/2014 Put 50.000 3.395 3.395 0.000   0 3.395
FLTSU8 28/08/2014 Call 50.010 0.260 0.260 0.000   10 0.260
FLTST8 28/08/2014 Put 50.010 3.370 3.370 0.000   0 3.370
FLTZQ7 28/08/2014 Call 51.000 0.145 0.145 0.000   0 0.145
FLTZR7 28/08/2014 Put 51.000 4.290 4.290 0.000   0 4.290
FLTBH8 28/08/2014 Call 52.000 0.080 0.080 0.000   46 0.080
FLTBI8 28/08/2014 Put 52.000 5.240 5.240 0.000   0 5.240
FLTBF8 28/08/2014 Call 53.000 0.045 0.045 0.000   0 0.045
FLTBG8 28/08/2014 Put 53.000 6.215 6.215 0.000   0 6.215
FLTB48 28/08/2014 Call 54.000 0.020 0.020 0.000   0 0.020
FLTB58 28/08/2014 Put 54.000 7.205 7.205 0.000   0 7.205
FLTB88 28/08/2014 Call 55.000 0.010 0.010 0.000   0 0.010
FLTB98 28/08/2014 Put 55.000 8.205 8.205 0.000   0 8.205
FLTZY7 28/08/2014 Call 56.000 0.005 0.005 0.000   0 0.005
FLTB18 28/08/2014 Put 56.000 9.200 9.200 0.000   0 9.200
FLTZW7 28/08/2014 Call 57.000 0.002 0.002 0.000   0 0.002
FLTZX7 28/08/2014 Put 57.000 10.200 10.200 0.000   0 10.200
FLTBJ8 28/08/2014 Call 58.000 0.001 0.001 0.000   0 0.001
FLTBK8 28/08/2014 Put 58.000 11.200 11.200 0.000   0 11.200
FLTBW8 28/08/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTBX8 28/08/2014 Put 59.000 12.200 12.200 0.000   0 12.200
FLTC98 28/08/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTCF8 28/08/2014 Put 60.000 13.200 13.200 0.000   0 13.200
FLTCQ8 28/08/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTCR8 28/08/2014 Put 61.000 14.200 14.200 0.000   0 14.200
FLTD78 28/08/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTD88 28/08/2014 Put 62.000 15.200 15.200 0.000   0 15.200
FLTE68 28/08/2014 Call 63.000 0.000 0.000 0.000   0 0.000
FLTE78 28/08/2014 Put 63.000 16.200 16.200 0.000   0 16.200
FLTQ88 25/09/2014 Call 40.000 7.040 7.040 0.000   0 7.040
FLTQ98 25/09/2014 Put 40.000 0.195 0.195 0.000   18 0.195
FLTQA8 25/09/2014 Call 40.500 6.575 6.575 0.000   0 6.575
FLTQB8 25/09/2014 Put 40.500 0.260 0.260 0.000   100 0.260
FLTQ68 25/09/2014 Call 41.000 6.115 6.115 0.000   0 6.115
FLTQ78 25/09/2014 Put 41.000 0.315 0.315 0.000   100 0.315
FLTP38 25/09/2014 Call 41.500 5.655 5.655 0.000   0 5.655
FLTP48 25/09/2014 Put 41.500 0.365 0.365 0.000   0 0.365
FLTP18 25/09/2014 Call 42.000 5.200 5.200 0.000   0 5.200
FLTP28 25/09/2014 Put 42.000 0.430 0.430 0.000   0 0.430
FLTMX8 25/09/2014 Call 42.500 4.750 4.750 0.000   0 4.750
FLTMY8 25/09/2014 Put 42.500 0.500 0.500 0.000   100 0.500
FLTMZ8 25/09/2014 Call 43.000 4.310 4.310 0.000   0 4.310
FLTN18 25/09/2014 Put 43.000 0.600 0.600 0.000   0 0.600
FLTM38 25/09/2014 Call 43.500 3.890 3.890 0.000   0 3.890
FLTM48 25/09/2014 Put 43.500 0.705 0.705 0.000   0 0.705
FLTM58 25/09/2014 Call 44.000 3.485 3.485 0.000   0 3.485
FLTM68 25/09/2014 Put 44.000 0.840 0.840 0.000   140 0.840
FLTM18 25/09/2014 Call 44.500 3.100 3.100 0.000   0 3.100
FLTM28 25/09/2014 Put 44.500 0.990 0.990 0.000   0 0.990
FLTRY8 25/09/2014 Call 44.510 2.765 2.765 0.000   0 2.765
FLTRZ8 25/09/2014 Put 44.510 0.990 0.990 0.000   20 0.990
FLTLJ8 25/09/2014 Call 45.000 2.740 2.740 0.000   0 2.740
FLTLK8 25/09/2014 Put 45.000 1.175 1.175 0.000   0 1.175
FLTS28 25/09/2014 Call 45.010 2.430 2.430 0.000   0 2.430
FLTS18 25/09/2014 Put 45.010 1.170 1.170 0.000   0 1.170
FLTKE8 25/09/2014 Call 45.500 2.390 2.390 0.000   0 2.390
FLTKF8 25/09/2014 Put 45.500 1.370 1.370 0.000   0 1.370
FLTS38 25/09/2014 Call 45.510 2.120 2.120 0.000   0 2.120
FLTS48 25/09/2014 Put 45.510 1.370 1.370 0.000   0 1.370
FLTKC8 25/09/2014 Call 46.000 2.080 2.080 0.000   0 2.080
FLTKD8 25/09/2014 Put 46.000 1.600 1.600 0.000   0 1.600
FLTS68 25/09/2014 Call 46.010 1.830 1.830 0.000   0 1.830
FLTS58 25/09/2014 Put 46.010 1.595 1.595 0.000   0 1.595
FLTJP8 25/09/2014 Call 46.500 1.790 1.790 0.000   0 1.790
FLTJQ8 25/09/2014 Put 46.500 1.850 1.850 0.000   20 1.850
FLTS78 25/09/2014 Call 46.510 1.565 1.565 0.000   0 1.565
FLTS88 25/09/2014 Put 46.510 1.845 1.845 0.000   250 1.845
FLTFL8 25/09/2014 Call 47.000 1.520 1.520 0.000   0 1.520
FLTFM8 25/09/2014 Put 47.000 2.120 2.120 0.000   10 2.120
FLTSA8 25/09/2014 Call 47.010 1.330 1.330 0.000   0 1.330
FLTS98 25/09/2014 Put 47.010 2.115 2.115 0.000   0 2.115
FLTEL8 25/09/2014 Call 47.500 1.290 1.290 1.300 20 862 1.290
FLTEM8 25/09/2014 Put 47.500 2.420 2.420 0.000   0 2.420
FLTF88 25/09/2014 Call 48.000 1.075 1.075 0.000   95 1.075
FLTF98 25/09/2014 Put 48.000 2.740 2.740 0.000   0 2.740
FLTEN8 25/09/2014 Call 48.500 0.895 0.895 0.000   80 0.895
FLTEO8 25/09/2014 Put 48.500 3.095 3.095 0.000   0 3.095
FLTI48 25/09/2014 Call 48.510 0.775 0.775 0.800 20 20 0.775
FLTI38 25/09/2014 Put 48.510 3.085 3.085 0.000   20 3.085
FLTF48 25/09/2014 Call 49.000 0.735 0.735 0.750 10 10 0.735
FLTF58 25/09/2014 Put 49.000 3.465 3.465 0.000   0 3.465
FLTIM8 25/09/2014 Call 49.010 0.635 0.635 0.000   0 0.635
FLTIN8 25/09/2014 Put 49.010 3.460 3.460 0.000   0 3.460
FLTEV8 25/09/2014 Call 49.500 0.595 0.595 0.000   4 0.595
FLTEW8 25/09/2014 Put 49.500 3.860 3.860 0.000   0 3.860
FLTIP8 25/09/2014 Call 49.510 0.520 0.520 0.000   0 0.520
FLTIO8 25/09/2014 Put 49.510 3.855 3.855 0.000   0 3.855
FLTF68 25/09/2014 Call 50.000 0.485 0.485 0.000   0 0.485
FLTF78 25/09/2014 Put 50.000 4.270 4.270 0.000   0 4.270
FLTIQ8 25/09/2014 Call 50.010 0.420 0.420 0.000   0 0.420
FLTIR8 25/09/2014 Put 50.010 4.265 4.265 0.000   0 4.265
FLTEZ8 25/09/2014 Call 51.000 0.310 0.310 0.000   200 0.310
FLTF18 25/09/2014 Put 51.000 5.140 5.140 0.000   200 5.140
FLTIT8 25/09/2014 Call 51.010 0.270 0.270 0.000   0 0.270
FLTIS8 25/09/2014 Put 51.010 5.130 5.130 0.000   0 5.130
FLTFJ8 25/09/2014 Call 52.000 0.190 0.190 0.000   0 0.190
FLTFK8 25/09/2014 Put 52.000 6.050 6.050 0.000   0 6.050
FLTIU8 25/09/2014 Call 52.010 0.170 0.170 0.000   0 0.170
FLTIV8 25/09/2014 Put 52.010 6.040 6.040 0.000   200 6.040
FLTFF8 25/09/2014 Call 53.000 0.120 0.120 0.000   0 0.120
FLTFG8 25/09/2014 Put 53.000 6.990 6.990 0.000   0 6.990
FLTFH8 25/09/2014 Call 54.000 0.070 0.070 0.000   0 0.070
FLTFI8 25/09/2014 Put 54.000 7.945 7.945 0.000   0 7.945
FLTER8 25/09/2014 Call 55.000 0.040 0.040 0.000   0 0.040
FLTES8 25/09/2014 Put 55.000 8.920 8.920 0.000   0 8.920
FLTEP8 25/09/2014 Call 56.000 0.025 0.025 0.000   0 0.025
FLTEQ8 25/09/2014 Put 56.000 9.900 9.900 0.000   0 9.900
FLTET8 25/09/2014 Call 57.000 0.015 0.015 0.000   0 0.015
FLTEU8 25/09/2014 Put 57.000 10.885 10.885 0.000   0 10.885
FLTEX8 25/09/2014 Call 58.000 0.008 0.008 0.000   0 0.008
FLTEY8 25/09/2014 Put 58.000 11.870 11.870 0.000   0 11.870
FLTF28 25/09/2014 Call 59.000 0.004 0.004 0.000   0 0.004
FLTF38 25/09/2014 Put 59.000 12.860 12.860 0.000   0 12.860
FLTFN8 25/09/2014 Call 60.000 0.002 0.002 0.000   0 0.002
FLTFO8 25/09/2014 Put 60.000 13.855 13.855 0.000   0 13.855
FLTFP8 25/09/2014 Call 61.000 0.001 0.001 0.000   0 0.001
FLTFQ8 25/09/2014 Put 61.000 14.840 14.840 0.000   0 14.840
FLTGW8 25/09/2014 Call 62.000 0.001 0.001 0.000   0 0.001
FLTGX8 25/09/2014 Put 62.000 15.810 15.810 0.000   0 15.810
FLTQC8 30/10/2014 Call 40.000 7.085 7.085 0.000   0 7.085
FLTQD8 30/10/2014 Put 40.000 0.385 0.385 0.000   0 0.385
FLTQE8 30/10/2014 Call 40.500 6.635 6.635 0.000   0 6.635
FLTQF8 30/10/2014 Put 40.500 0.450 0.450 0.000   0 0.450
FLTQG8 30/10/2014 Call 41.000 6.185 6.185 0.000   0 6.185
FLTQH8 30/10/2014 Put 41.000 0.525 0.525 0.000   0 0.525
FLTP58 30/10/2014 Call 41.500 5.740 5.740 0.000   0 5.740
FLTP68 30/10/2014 Put 41.500 0.600 0.600 0.000   0 0.600
FLTP78 30/10/2014 Call 42.000 5.300 5.300 0.000   0 5.300
FLTP88 30/10/2014 Put 42.000 0.700 0.700 0.000   0 0.700
FLTN28 30/10/2014 Call 42.500 4.875 4.875 0.000   0 4.875
FLTN38 30/10/2014 Put 42.500 0.810 0.810 0.000   0 0.810
FLTN48 30/10/2014 Call 43.000 4.460 4.460 0.000   0 4.460
FLTN58 30/10/2014 Put 43.000 0.935 0.935 0.000   0 0.935
FLTM98 30/10/2014 Call 43.500 4.065 4.065 0.000   0 4.065
FLTMA8 30/10/2014 Put 43.500 1.080 1.080 0.000   0 1.080
FLTMB8 30/10/2014 Call 44.000 3.680 3.680 0.000   0 3.680
FLTMC8 30/10/2014 Put 44.000 1.235 1.235 0.000   0 1.235
FLTM78 30/10/2014 Call 44.500 3.325 3.325 0.000   0 3.325
FLTM88 30/10/2014 Put 44.500 1.415 1.415 0.000   0 1.415
FLTLL8 30/10/2014 Call 45.000 2.980 2.980 0.000   0 2.980
FLTLM8 30/10/2014 Put 45.000 1.600 1.600 0.000   0 1.600
FLTKG8 30/10/2014 Call 45.500 2.665 2.665 0.000   0 2.665
FLTKH8 30/10/2014 Put 45.500 1.820 1.820 0.000   0 1.820
FLTKI8 30/10/2014 Call 46.000 2.360 2.360 0.000   0 2.360
FLTKJ8 30/10/2014 Put 46.000 2.045 2.045 0.000   0 2.045
FLTJT8 30/10/2014 Call 46.500 2.090 2.090 0.000   0 2.090
FLTJU8 30/10/2014 Put 46.500 2.295 2.295 0.000   0 2.295
FLTJR8 30/10/2014 Call 47.000 1.835 1.835 0.000   0 1.835
FLTJS8 30/10/2014 Put 47.000 2.565 2.565 0.000   7 2.565
FLTSN8 30/10/2014 Call 47.010 1.775 1.775 0.000   0 1.775
FLTSO8 30/10/2014 Put 47.010 2.535 2.535 0.000   0 2.535
FLTJL8 30/10/2014 Call 47.500 1.605 1.605 0.000   0 1.605
FLTJM8 30/10/2014 Put 47.500 2.845 2.845 0.000   0 2.845
FLTI18 30/10/2014 Call 48.000 1.395 1.395 0.000   0 1.395
FLTI28 30/10/2014 Put 48.000 3.155 3.155 0.000   0 3.155
FLTNT8 30/10/2014 Call 48.010 1.360 1.360 0.000   0 1.360
FLTNS8 30/10/2014 Put 48.010 3.120 3.120 0.000   70 3.120
FLTFZ8 30/10/2014 Call 48.500 1.215 1.215 0.000   0 1.215
FLTG18 30/10/2014 Put 48.500 3.475 3.475 0.000   0 3.475
FLTIX8 30/10/2014 Call 48.510 1.185 1.185 0.000   0 1.185
FLTIW8 30/10/2014 Put 48.510 3.440 3.440 0.000   20 3.440
FLTG48 30/10/2014 Call 49.000 1.050 1.050 0.000   0 1.050
FLTG58 30/10/2014 Put 49.000 3.825 3.825 0.000   0 3.825
FLTJ28 30/10/2014 Call 49.010 1.025 1.025 0.000   11 1.025
FLTJ18 30/10/2014 Put 49.010 3.785 3.785 0.000   0 3.785
FLTGK8 30/10/2014 Call 49.500 0.900 0.900 0.000   0 0.900
FLTGL8 30/10/2014 Put 49.500 4.190 4.190 0.000   0 4.190
FLTIY8 30/10/2014 Call 49.510 0.885 0.885 0.000   0 0.885
FLTIZ8 30/10/2014 Put 49.510 4.145 4.145 0.000   0 4.145
FLTG28 30/10/2014 Call 50.000 0.775 0.775 0.000   0 0.775
FLTG38 30/10/2014 Put 50.000 4.570 4.570 0.000   0 4.570
FLTJ38 30/10/2014 Call 50.010 0.760 0.760 0.000   0 0.760
FLTJ48 30/10/2014 Put 50.010 4.525 4.525 0.000   0 4.525
FLTG68 30/10/2014 Call 51.000 0.560 0.560 0.000   5 0.560
FLTG78 30/10/2014 Put 51.000 5.390 5.390 0.000   0 5.390
FLTJ68 30/10/2014 Call 51.010 0.550 0.550 0.000   0 0.550
FLTJ58 30/10/2014 Put 51.010 5.335 5.335 0.000   0 5.335
FLTG88 30/10/2014 Call 52.000 0.400 0.400 0.000   0 0.400
FLTG98 30/10/2014 Put 52.000 6.255 6.255 0.000   0 6.255
FLTJ78 30/10/2014 Call 52.010 0.395 0.395 0.000   0 0.395
FLTJ88 30/10/2014 Put 52.010 6.190 6.190 0.000   0 6.190
FLTFR8 30/10/2014 Call 53.000 0.280 0.280 0.000   0 0.280
FLTFS8 30/10/2014 Put 53.000 7.150 7.150 0.000   0 7.150
FLTFT8 30/10/2014 Call 54.000 0.195 0.195 0.000   0 0.195
FLTFU8 30/10/2014 Put 54.000 8.075 8.075 0.000   0 8.075
FLTFV8 30/10/2014 Call 55.000 0.135 0.135 0.000   0 0.135
FLTFW8 30/10/2014 Put 55.000 9.020 9.020 0.000   0 9.020
FLTFX8 30/10/2014 Call 56.000 0.095 0.095 0.000   0 0.095
FLTFY8 30/10/2014 Put 56.000 9.970 9.970 0.000   0 9.970
FLTGS8 30/10/2014 Call 57.000 0.065 0.065 0.000   0 0.065
FLTGT8 30/10/2014 Put 57.000 10.940 10.940 0.000   0 10.940
FLTGQ8 30/10/2014 Call 58.000 0.045 0.045 0.000   0 0.045
FLTGR8 30/10/2014 Put 58.000 11.915 11.915 0.000   0 11.915
FLTGM8 30/10/2014 Call 59.000 0.030 0.030 0.000   0 0.030
FLTGN8 30/10/2014 Put 59.000 12.890 12.890 0.000   0 12.890
FLTGO8 30/10/2014 Call 60.000 0.020 0.020 0.000   0 0.020
FLTGP8 30/10/2014 Put 60.000 13.860 13.860 0.000   0 13.860
FLTGU8 30/10/2014 Call 61.000 0.015 0.015 0.000   0 0.015
FLTGV8 30/10/2014 Put 61.000 14.825 14.825 0.000   0 14.825
FLTGY8 30/10/2014 Call 62.000 0.009 0.009 0.000   0 0.009
FLTGZ8 30/10/2014 Put 62.000 15.780 15.780 0.000   0 15.780
FLTQK8 27/11/2014 Call 40.000 7.165 7.165 0.000   0 7.165
FLTQL8 27/11/2014 Put 40.000 0.565 0.565 0.000   0 0.565
FLTQM8 27/11/2014 Call 40.500 6.720 6.720 0.000   0 6.720
FLTQN8 27/11/2014 Put 40.500 0.640 0.640 0.000   0 0.640
FLTQI8 27/11/2014 Call 41.000 6.290 6.290 0.000   0 6.290
FLTQJ8 27/11/2014 Put 41.000 0.720 0.720 0.000   0 0.720
FLTPL8 27/11/2014 Call 41.500 5.855 5.855 0.000   0 5.855
FLTPM8 27/11/2014 Put 41.500 0.825 0.825 0.000   0 0.825
FLTP98 27/11/2014 Call 42.000 5.445 5.445 0.000   0 5.445
FLTPK8 27/11/2014 Put 42.000 0.935 0.935 0.000   0 0.935
FLTN88 27/11/2014 Call 42.500 5.035 5.035 0.000   0 5.035
FLTN98 27/11/2014 Put 42.500 1.055 1.055 0.000   0 1.055
FLTN68 27/11/2014 Call 43.000 4.650 4.650 0.000   0 4.650
FLTN78 27/11/2014 Put 43.000 1.195 1.195 0.000   0 1.195
FLTMD8 27/11/2014 Call 43.500 4.275 4.275 0.000   0 4.275
FLTME8 27/11/2014 Put 43.500 1.340 1.340 0.000   0 1.340
FLTMH8 27/11/2014 Call 44.000 3.910 3.910 0.000   0 3.910
FLTMI8 27/11/2014 Put 44.000 1.510 1.510 0.000   0 1.510
FLTMF8 27/11/2014 Call 44.500 3.575 3.575 0.000   0 3.575
FLTMG8 27/11/2014 Put 44.500 1.690 1.690 0.000   0 1.690
FLTLN8 27/11/2014 Call 45.000 3.240 3.240 0.000   0 3.240
FLTLO8 27/11/2014 Put 45.000 1.880 1.880 0.000   8 1.880
FLTLR8 27/11/2014 Call 45.500 2.945 2.945 0.000   0 2.945
FLTLS8 27/11/2014 Put 45.500 2.100 2.100 0.000   0 2.100
FLTLP8 27/11/2014 Call 46.000 2.650 2.650 0.000   0 2.650
FLTLQ8 27/11/2014 Put 46.000 2.325 2.325 0.000   0 2.325
FLTLF8 27/11/2014 Call 46.500 2.385 2.385 0.000   0 2.385
FLTLG8 27/11/2014 Put 46.500 2.575 2.575 0.000   0 2.575
FLTLD8 27/11/2014 Call 47.000 2.135 2.135 0.000   0 2.135
FLTLE8 27/11/2014 Put 47.000 2.840 2.840 0.000   0 2.840
FLTKW8 27/11/2014 Call 47.500 1.900 1.900 0.000   0 1.900
FLTKX8 27/11/2014 Put 47.500 3.115 3.115 0.000   0 3.115
FLTKS8 27/11/2014 Call 48.000 1.695 1.695 0.000   0 1.695
FLTKT8 27/11/2014 Put 48.000 3.425 3.425 0.000   0 3.425
FLTNU8 27/11/2014 Call 48.010 1.680 1.680 0.000   0 1.680
FLTNV8 27/11/2014 Put 48.010 3.375 3.375 0.000   10 3.375
FLTL38 27/11/2014 Call 48.500 1.495 1.495 0.000   0 1.495
FLTL48 27/11/2014 Put 48.500 3.740 3.740 0.000   0 3.740
FLTKU8 27/11/2014 Call 49.000 1.330 1.330 0.000   0 1.330
FLTKV8 27/11/2014 Put 49.000 4.065 4.065 0.000   0 4.065
FLTL58 27/11/2014 Call 49.500 1.170 1.170 0.000   0 1.170
FLTL68 27/11/2014 Put 49.500 4.425 4.425 0.000   0 4.425
FLTL18 27/11/2014 Call 50.000 1.035 1.035 0.000   0 1.035
FLTL28 27/11/2014 Put 50.000 4.790 4.790 0.000   0 4.790
FLTKY8 27/11/2014 Call 51.000 0.790 0.790 0.000   0 0.790
FLTKZ8 27/11/2014 Put 51.000 5.570 5.570 0.000   0 5.570
FLTKK8 27/11/2014 Call 52.000 0.605 0.605 0.000   0 0.605
FLTKL8 27/11/2014 Put 52.000 6.385 6.385 0.000   0 6.385
FLTKM8 27/11/2014 Call 53.000 0.465 0.465 0.000   0 0.465
FLTKN8 27/11/2014 Put 53.000 7.260 7.260 0.000   0 7.260
FLTKO8 27/11/2014 Call 54.000 0.350 0.350 0.000   0 0.350
FLTKP8 27/11/2014 Put 54.000 8.145 8.145 0.000   0 8.145
FLTKQ8 27/11/2014 Call 55.000 0.255 0.255 0.000   0 0.255
FLTKR8 27/11/2014 Put 55.000 9.075 9.075 0.000   0 9.075
FLTLB8 27/11/2014 Call 56.000 0.195 0.195 0.000   0 0.195
FLTLC8 27/11/2014 Put 56.000 10.020 10.020 0.000   0 10.020
FLTL98 27/11/2014 Call 57.000 0.145 0.145 0.000   0 0.145
FLTLA8 27/11/2014 Put 57.000 10.970 10.970 0.000   0 10.970
FLTL78 27/11/2014 Call 58.000 0.105 0.105 0.000   0 0.105
FLTL88 27/11/2014 Put 58.000 11.945 11.945 0.000   0 11.945
FLTRO8 18/12/2014 Call 41.000 6.420 6.420 0.000   0 6.420
FLTRP8 18/12/2014 Put 41.000 0.900 0.900 0.000   0 0.900
FLTRK8 18/12/2014 Call 41.500 6.010 6.010 0.000   0 6.010
FLTRL8 18/12/2014 Put 41.500 1.010 1.010 0.000   0 1.010
FLTR18 18/12/2014 Call 42.000 5.615 5.615 0.000   0 5.615
FLTR28 18/12/2014 Put 42.000 1.130 1.130 0.000   0 1.130
FLTR98 18/12/2014 Call 42.500 5.235 5.235 0.000   0 5.235
FLTRF8 18/12/2014 Put 42.500 1.275 1.275 0.000   0 1.275
FLTQY8 18/12/2014 Call 43.000 4.875 4.875 0.000   0 4.875
FLTQZ8 18/12/2014 Put 43.000 1.415 1.415 0.000   0 1.415
FLTR78 18/12/2014 Call 43.500 4.520 4.520 0.000   0 4.520
FLTR88 18/12/2014 Put 43.500 1.575 1.575 0.000   0 1.575
FLTQU8 18/12/2014 Call 44.000 4.190 4.190 0.000   0 4.190
FLTQV8 18/12/2014 Put 44.000 1.755 1.755 0.000   0 1.755
FLTR58 18/12/2014 Call 44.500 3.870 3.870 0.000   0 3.870
FLTR68 18/12/2014 Put 44.500 1.940 1.940 0.000   0 1.940
FLTQW8 18/12/2014 Call 45.000 3.555 3.555 0.000   0 3.555
FLTQX8 18/12/2014 Put 45.000 2.140 2.140 0.000   0 2.140
FLTR38 18/12/2014 Call 45.500 3.275 3.275 0.000   0 3.275
FLTR48 18/12/2014 Put 45.500 2.365 2.365 0.000   0 2.365
FLTRM8 18/12/2014 Call 46.000 2.990 2.990 0.000   0 2.990
FLTRN8 18/12/2014 Put 46.000 2.590 2.590 0.000   0 2.590
FLTQQ8 18/12/2014 Call 46.500 2.730 2.730 0.000   0 2.730
FLTQR8 18/12/2014 Put 46.500 2.840 2.840 0.000   0 2.840
FLTRG8 18/12/2014 Call 47.000 2.485 2.485 0.000   0 2.485
FLTRH8 18/12/2014 Put 47.000 3.105 3.105 0.000   0 3.105
FLTQO8 18/12/2014 Call 47.500 2.250 2.250 0.000   0 2.250
FLTQP8 18/12/2014 Put 47.500 3.380 3.380 0.000   0 3.380
FLTRI8 18/12/2014 Call 48.000 2.050 2.050 0.000   0 2.050
FLTRJ8 18/12/2014 Put 48.000 3.680 3.680 0.000   0 3.680
FLTQS8 18/12/2014 Call 48.500 1.860 1.860 0.000   0 1.860
FLTQT8 18/12/2014 Put 48.500 3.995 3.995 0.000   0 3.995
FLTRS8 18/12/2014 Call 49.000 1.680 1.680 0.000   0 1.680
FLTRT8 18/12/2014 Put 49.000 4.315 4.315 0.000   0 4.315
FLTRW8 18/12/2014 Call 49.500 1.525 1.525 0.000   0 1.525
FLTRX8 18/12/2014 Put 49.500 4.655 4.655 0.000   0 4.655
FLTRU8 18/12/2014 Call 50.000 1.370 1.370 0.000   0 1.370
FLTRV8 18/12/2014 Put 50.000 5.015 5.015 0.000   0 5.015
FLTSL8 18/12/2014 Call 51.000 1.105 1.105 0.000   0 1.105
FLTSM8 18/12/2014 Put 51.000 5.755 5.755 0.000   0 5.755
FLTSV8 18/12/2014 Call 52.000 0.885 0.885 0.000   0 0.885
FLTSW8 18/12/2014 Put 52.000 6.555 6.555 0.000   0 6.555
FLTTS8 29/01/2015 Call 43.500            
FLTTT8 29/01/2015 Put 43.500            
FLTTG8 29/01/2015 Call 44.000 4.400 4.400 0.000   0 4.400
FLTTH8 29/01/2015 Put 44.000 1.940 1.940 0.000   0 1.940
FLTTC8 29/01/2015 Call 44.500 4.085 4.085 0.000   0 4.085
FLTTD8 29/01/2015 Put 44.500 2.125 2.125 0.000   0 2.125
FLTSX8 29/01/2015 Call 45.000 3.805 3.805 0.000   0 3.805
FLTSY8 29/01/2015 Put 45.000 2.345 2.345 0.000   0 2.345
FLTTO8 29/01/2015 Call 45.500 3.560 3.560 0.000   0 3.560
FLTTP8 29/01/2015 Put 45.500 2.595 2.595 0.000   0 2.595
FLTT28 29/01/2015 Call 46.000 3.315 3.315 0.000   0 3.315
FLTT38 29/01/2015 Put 46.000 2.845 2.845 0.000   0 2.845
FLTTQ8 29/01/2015 Call 46.500 3.090 3.090 0.000   0 3.090
FLTTR8 29/01/2015 Put 46.500 3.120 3.120 0.000   0 3.120
FLTT48 29/01/2015 Call 47.000 2.870 2.870 0.000   0 2.870
FLTT58 29/01/2015 Put 47.000 3.400 3.400 0.000   0 3.400
FLTTM8 29/01/2015 Call 47.500 2.640 2.640 0.000   0 2.640
FLTTN8 29/01/2015 Put 47.500 3.670 3.670 0.000   0 3.670
FLTT68 29/01/2015 Call 48.000 2.425 2.425 0.000   0 2.425
FLTT78 29/01/2015 Put 48.000 3.950 3.950 0.000   0 3.950
FLTTK8 29/01/2015 Call 48.500 2.215 2.215 0.000   0 2.215
FLTTL8 29/01/2015 Put 48.500 4.250 4.250 0.000   0 4.250
FLTTE8 29/01/2015 Call 49.000 1.995 1.995 0.000   0 1.995
FLTTF8 29/01/2015 Put 49.000 4.540 4.540 0.000   0 4.540
FLTTI8 29/01/2015 Call 49.500 1.790 1.790 0.000   0 1.790
FLTTJ8 29/01/2015 Put 49.500 4.830 4.830 0.000   0 4.830
FLTTA8 29/01/2015 Call 50.000 1.605 1.605 0.000   0 1.605
FLTTB8 29/01/2015 Put 50.000 5.165 5.165 0.000   0 5.165
FLTSZ8 29/01/2015 Call 51.000 1.285 1.285 0.000   0 1.285
FLTT18 29/01/2015 Put 51.000 5.865 5.865 0.000   0 5.865
FLTT88 29/01/2015 Call 52.000 1.030 1.030 0.000   0 1.030
FLTT98 29/01/2015 Put 52.000 6.650 6.650 0.000   0 6.650

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.