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 46.900 Up 0.540 46.810 46.980 46.360 47.010 46.180 413,903 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTQ88 25/09/2014 Call 40.000 6.970 6.970 0.000   0 6.970
FLTQ98 25/09/2014 Put 40.000 0.020 0.020 0.000   118 0.020
FLTQA8 25/09/2014 Call 40.500 6.475 6.475 0.000   0 6.475
FLTQB8 25/09/2014 Put 40.500 0.030 0.030 0.000   100 0.030
FLTQ68 25/09/2014 Call 41.000 5.980 5.980 0.000   0 5.980
FLTQ78 25/09/2014 Put 41.000 0.045 0.045 0.000   0 0.045
FLTP38 25/09/2014 Call 41.500 5.485 5.485 0.000   0 5.485
FLTP48 25/09/2014 Put 41.500 0.060 0.060 0.000   30 0.060
FLTP18 25/09/2014 Call 42.000 4.990 4.990 0.000   0 4.990
FLTP28 25/09/2014 Put 42.000 0.085 0.085 0.000   100 0.085
FLTMX8 25/09/2014 Call 42.500 4.500 4.500 0.000   0 4.500
FLTMY8 25/09/2014 Put 42.500 0.115 0.115 0.000   101 0.115
FLTMZ8 25/09/2014 Call 43.000 4.010 4.010 0.000   0 4.010
FLTN18 25/09/2014 Put 43.000 0.160 0.160 0.000   21 0.160
FLTU98 25/09/2014 Call 43.010 3.220 3.220 0.000   0 3.220
FLTUA8 25/09/2014 Put 43.010 0.160 0.160 0.000   0 0.160
FLTM38 25/09/2014 Call 43.500 3.530 3.530 0.000   0 3.530
FLTM48 25/09/2014 Put 43.500 0.215 0.215 0.000   6 0.215
FLTUC8 25/09/2014 Call 43.510 2.770 2.770 0.000   0 2.770
FLTUB8 25/09/2014 Put 43.510 0.215 0.215 0.000   0 0.215
FLTM58 25/09/2014 Call 44.000 3.055 3.055 0.000   0 3.055
FLTM68 25/09/2014 Put 44.000 0.295 0.295 0.000   140 0.295
FLTUD8 25/09/2014 Call 44.010 2.340 2.340 0.000   0 2.340
FLTUE8 25/09/2014 Put 44.010 0.295 0.295 0.000   0 0.295
FLTM18 25/09/2014 Call 44.500 2.595 2.595 0.000   0 2.595
FLTM28 25/09/2014 Put 44.500 0.400 0.400 0.000   270 0.400
FLTRY8 25/09/2014 Call 44.510 1.935 1.935 0.000   0 1.935
FLTRZ8 25/09/2014 Put 44.510 0.400 0.400 0.000   255 0.400
FLTLJ8 25/09/2014 Call 45.000 2.155 2.155 0.000   0 2.155
FLTLK8 25/09/2014 Put 45.000 0.540 0.540 0.530 60 100 0.540
FLTS28 25/09/2014 Call 45.010 1.560 1.560 0.000   0 1.560
FLTS18 25/09/2014 Put 45.010 0.540 0.540 0.000   200 0.540
FLTKE8 25/09/2014 Call 45.500 1.735 1.735 0.000   0 1.735
FLTKF8 25/09/2014 Put 45.500 0.715 0.715 0.000   7 0.715
FLTS38 25/09/2014 Call 45.510 1.220 1.220 0.000   0 1.220
FLTS48 25/09/2014 Put 45.510 0.715 0.715 0.600 35 607 0.715
FLTKC8 25/09/2014 Call 46.000 1.355 1.355 0.000   30 1.355
FLTKD8 25/09/2014 Put 46.000 0.935 0.935 0.000   26 0.935
FLTS68 25/09/2014 Call 46.010 0.925 0.925 0.000   0 0.925
FLTS58 25/09/2014 Put 46.010 0.935 0.935 0.000   20 0.935
FLTJP8 25/09/2014 Call 46.500 1.020 1.020 0.820 20 23 1.020
FLTJQ8 25/09/2014 Put 46.500 1.200 1.200 1.300 40 53 1.200
FLTS78 25/09/2014 Call 46.510 0.675 0.675 0.000   0 0.675
FLTS88 25/09/2014 Put 46.510 1.200 1.200 0.000   441 1.200
FLTFL8 25/09/2014 Call 47.000 0.740 0.740 0.600 15 25 0.740
FLTFM8 25/09/2014 Put 47.000 1.515 1.515 0.000   10 1.515
FLTSA8 25/09/2014 Call 47.010 0.480 0.480 0.325 30 250 0.480
FLTS98 25/09/2014 Put 47.010 1.510 1.510 0.000   300 1.510
FLTEL8 25/09/2014 Call 47.500 0.515 0.515 0.000   926 0.515
FLTEM8 25/09/2014 Put 47.500 1.870 1.870 0.000   0 1.870
FLTUI8 25/09/2014 Call 47.510 0.330 0.330 0.000 20 20 0.330
FLTUH8 25/09/2014 Put 47.510 1.865 1.865 0.000   0 1.865
FLTF88 25/09/2014 Call 48.000 0.340 0.340 0.000   65 0.340
FLTF98 25/09/2014 Put 48.000 2.265 2.265 0.000   0 2.265
FLTUF8 25/09/2014 Call 48.010 0.220 0.220 0.000   500 0.220
FLTUG8 25/09/2014 Put 48.010 2.255 2.255 0.000   0 2.255
FLTEN8 25/09/2014 Call 48.500 0.220 0.220 0.000   80 0.220
FLTEO8 25/09/2014 Put 48.500 2.690 2.690 0.000   0 2.690
FLTI48 25/09/2014 Call 48.510 0.140 0.140 0.000   40 0.140
FLTI38 25/09/2014 Put 48.510 2.680 2.680 0.000   92 2.680
FLTF48 25/09/2014 Call 49.000 0.135 0.135 0.000   230 0.135
FLTF58 25/09/2014 Put 49.000 3.135 3.135 0.000   0 3.135
FLTIM8 25/09/2014 Call 49.010 0.090 0.090 0.000   100 0.090
FLTIN8 25/09/2014 Put 49.010 3.130 3.130 0.000   0 3.130
FLTEV8 25/09/2014 Call 49.500 0.080 0.080 0.000   4 0.080
FLTEW8 25/09/2014 Put 49.500 3.600 3.600 0.000   0 3.600
FLTIP8 25/09/2014 Call 49.510 0.055 0.055 0.000   0 0.055
FLTIO8 25/09/2014 Put 49.510 3.590 3.590 0.000   0 3.590
FLTF68 25/09/2014 Call 50.000 0.050 0.050 0.000   0 0.050
FLTF78 25/09/2014 Put 50.000 4.075 4.075 0.000   0 4.075
FLTIQ8 25/09/2014 Call 50.010 0.035 0.035 0.000   0 0.035
FLTIR8 25/09/2014 Put 50.010 4.065 4.065 0.000   0 4.065
FLTEZ8 25/09/2014 Call 51.000 0.015 0.015 0.000   200 0.015
FLTF18 25/09/2014 Put 51.000 5.050 5.050 0.000   201 5.050
FLTIT8 25/09/2014 Call 51.010 0.010 0.010 0.000   0 0.010
FLTIS8 25/09/2014 Put 51.010 5.035 5.035 0.000   0 5.035
FLTFJ8 25/09/2014 Call 52.000 0.004 0.004 0.000   0 0.004
FLTFK8 25/09/2014 Put 52.000 6.035 6.035 0.000   0 6.035
FLTIU8 25/09/2014 Call 52.010 0.003 0.003 0.000   0 0.003
FLTIV8 25/09/2014 Put 52.010 6.020 6.020 0.000   200 6.020
FLTFF8 25/09/2014 Call 53.000 0.001 0.001 0.000   0 0.001
FLTFG8 25/09/2014 Put 53.000 7.025 7.025 0.000   0 7.025
FLTFH8 25/09/2014 Call 54.000 0.000 0.000 0.000   0 0.000
FLTFI8 25/09/2014 Put 54.000 8.020 8.020 0.000   0 8.020
FLTER8 25/09/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTES8 25/09/2014 Put 55.000 9.020 9.020 0.000   0 9.020
FLTEP8 25/09/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTEQ8 25/09/2014 Put 56.000 10.020 10.020 0.000   0 10.020
FLTET8 25/09/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTEU8 25/09/2014 Put 57.000 11.020 11.020 0.000   0 11.020
FLTEX8 25/09/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTEY8 25/09/2014 Put 58.000 12.015 12.015 0.000   0 12.015
FLTF28 25/09/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTF38 25/09/2014 Put 59.000 13.015 13.015 0.000   0 13.015
FLTFN8 25/09/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTFO8 25/09/2014 Put 60.000 14.015 14.015 0.000   0 14.015
FLTFP8 25/09/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTFQ8 25/09/2014 Put 61.000 15.015 15.015 0.000   0 15.015
FLTGW8 25/09/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGX8 25/09/2014 Put 62.000 16.015 16.015 0.000   0 16.015
FLTQC8 30/10/2014 Call 40.000 6.955 6.955 0.000   0 6.955
FLTQD8 30/10/2014 Put 40.000 0.130 0.130 0.000   0 0.130
FLTQE8 30/10/2014 Call 40.500 6.460 6.460 0.000   0 6.460
FLTQF8 30/10/2014 Put 40.500 0.160 0.160 0.000   0 0.160
FLTQG8 30/10/2014 Call 41.000 5.960 5.960 0.000   0 5.960
FLTQH8 30/10/2014 Put 41.000 0.195 0.195 0.000   0 0.195
FLTP58 30/10/2014 Call 41.500 5.470 5.470 0.000   0 5.470
FLTP68 30/10/2014 Put 41.500 0.240 0.240 0.000   0 0.240
FLTP78 30/10/2014 Call 42.000 4.980 4.980 0.000   0 4.980
FLTP88 30/10/2014 Put 42.000 0.290 0.290 0.000   0 0.290
FLTN28 30/10/2014 Call 42.500 4.500 4.500 0.000   0 4.500
FLTN38 30/10/2014 Put 42.500 0.360 0.360 0.000   10 0.360
FLTN48 30/10/2014 Call 43.000 4.030 4.030 0.000   0 4.030
FLTN58 30/10/2014 Put 43.000 0.440 0.440 0.000   80 0.440
FLTM98 30/10/2014 Call 43.500 3.570 3.570 0.000   0 3.570
FLTMA8 30/10/2014 Put 43.500 0.540 0.540 0.000   0 0.540
FLTMB8 30/10/2014 Call 44.000 3.125 3.125 0.000   0 3.125
FLTMC8 30/10/2014 Put 44.000 0.655 0.655 0.000   1 0.655
FLTM78 30/10/2014 Call 44.500 2.700 2.700 0.000   0 2.700
FLTM88 30/10/2014 Put 44.500 0.790 0.790 0.000   15 0.790
FLTLL8 30/10/2014 Call 45.000 2.310 2.310 0.000   0 2.310
FLTLM8 30/10/2014 Put 45.000 0.955 0.955 0.000   0 0.955
FLTKG8 30/10/2014 Call 45.500 1.945 1.945 0.000   0 1.945
FLTKH8 30/10/2014 Put 45.500 1.150 1.150 0.000   0 1.150
FLTKI8 30/10/2014 Call 46.000 1.605 1.605 0.000   0 1.605
FLTKJ8 30/10/2014 Put 46.000 1.365 1.365 0.000   0 1.365
FLTJT8 30/10/2014 Call 46.500 1.315 1.315 0.000   0 1.315
FLTJU8 30/10/2014 Put 46.500 1.615 1.615 0.000   0 1.615
FLTJR8 30/10/2014 Call 47.000 1.060 1.060 0.000   0 1.060
FLTJS8 30/10/2014 Put 47.000 1.900 1.900 0.000   0 1.900
FLTSN8 30/10/2014 Call 47.010 0.995 0.995 0.000   0 0.995
FLTSO8 30/10/2014 Put 47.010 1.875 1.875 0.000   20 1.875
FLTJL8 30/10/2014 Call 47.500 0.845 0.845 0.690 300 1,051 0.845
FLTJM8 30/10/2014 Put 47.500 2.210 2.210 0.000   0 2.210
FLTI18 30/10/2014 Call 48.000 0.665 0.665 0.000   0 0.665
FLTI28 30/10/2014 Put 48.000 2.545 2.545 0.000   0 2.545
FLTNT8 30/10/2014 Call 48.010 0.645 0.645 0.000   0 0.645
FLTNS8 30/10/2014 Put 48.010 2.515 2.515 0.000   70 2.515
FLTFZ8 30/10/2014 Call 48.500 0.525 0.525 0.000   0 0.525
FLTG18 30/10/2014 Put 48.500 2.915 2.915 0.000   0 2.915
FLTIX8 30/10/2014 Call 48.510 0.510 0.510 0.000   0 0.510
FLTIW8 30/10/2014 Put 48.510 2.875 2.875 0.000   20 2.875
FLTG48 30/10/2014 Call 49.000 0.410 0.410 0.000   22 0.410
FLTG58 30/10/2014 Put 49.000 3.310 3.310 0.000   0 3.310
FLTJ28 30/10/2014 Call 49.010 0.400 0.400 0.000   11 0.400
FLTJ18 30/10/2014 Put 49.010 3.260 3.260 0.000   0 3.260
FLTGK8 30/10/2014 Call 49.500 0.315 0.315 0.000   0 0.315
FLTGL8 30/10/2014 Put 49.500 3.725 3.725 0.000   0 3.725
FLTIY8 30/10/2014 Call 49.510 0.315 0.315 0.000   0 0.315
FLTIZ8 30/10/2014 Put 49.510 3.665 3.665 0.000   0 3.665
FLTG28 30/10/2014 Call 50.000 0.245 0.245 0.000   0 0.245
FLTG38 30/10/2014 Put 50.000 4.160 4.160 0.000   0 4.160
FLTJ38 30/10/2014 Call 50.010 0.240 0.240 0.000   0 0.240
FLTJ48 30/10/2014 Put 50.010 4.090 4.090 0.000   0 4.090
FLTG68 30/10/2014 Call 51.000 0.140 0.140 0.000   5 0.140
FLTG78 30/10/2014 Put 51.000 5.070 5.070 0.000   0 5.070
FLTJ68 30/10/2014 Call 51.010 0.140 0.140 0.000   0 0.140
FLTJ58 30/10/2014 Put 51.010 4.980 4.980 0.000   0 4.980
FLTG88 30/10/2014 Call 52.000 0.080 0.080 0.000   0 0.080
FLTG98 30/10/2014 Put 52.000 6.025 6.025 0.000   0 6.025
FLTJ78 30/10/2014 Call 52.010 0.080 0.080 0.000   0 0.080
FLTJ88 30/10/2014 Put 52.010 5.915 5.915 0.000   0 5.915
FLTFR8 30/10/2014 Call 53.000 0.040 0.040 0.000   0 0.040
FLTFS8 30/10/2014 Put 53.000 7.005 7.005 0.000   0 7.005
FLTFT8 30/10/2014 Call 54.000 0.020 0.020 0.000   0 0.020
FLTFU8 30/10/2014 Put 54.000 8.000 8.000 0.000   0 8.000
FLTFV8 30/10/2014 Call 55.000 0.010 0.010 0.000   0 0.010
FLTFW8 30/10/2014 Put 55.000 8.995 8.995 0.000   0 8.995
FLTFX8 30/10/2014 Call 56.000 0.005 0.005 0.000   0 0.005
FLTFY8 30/10/2014 Put 56.000 9.990 9.990 0.000   0 9.990
FLTGS8 30/10/2014 Call 57.000 0.002 0.002 0.000   0 0.002
FLTGT8 30/10/2014 Put 57.000 10.990 10.990 0.000   0 10.990
FLTGQ8 30/10/2014 Call 58.000 0.001 0.001 0.000   0 0.001
FLTGR8 30/10/2014 Put 58.000 11.990 11.990 0.000   0 11.990
FLTGM8 30/10/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTGN8 30/10/2014 Put 59.000 12.990 12.990 0.000   0 12.990
FLTGO8 30/10/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTGP8 30/10/2014 Put 60.000 13.985 13.985 0.000   0 13.985
FLTGU8 30/10/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTGV8 30/10/2014 Put 61.000 14.990 14.990 0.000   0 14.990
FLTGY8 30/10/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGZ8 30/10/2014 Put 62.000 15.985 15.985 0.000   0 15.985
FLTQK8 27/11/2014 Call 40.000 6.965 6.965 0.000   0 6.965
FLTQL8 27/11/2014 Put 40.000 0.245 0.245 0.000   0 0.245
FLTQM8 27/11/2014 Call 40.500 6.475 6.475 0.000   0 6.475
FLTQN8 27/11/2014 Put 40.500 0.300 0.300 0.000   0 0.300
FLTQI8 27/11/2014 Call 41.000 5.990 5.990 0.000   0 5.990
FLTQJ8 27/11/2014 Put 41.000 0.355 0.355 0.000   0 0.355
FLTPL8 27/11/2014 Call 41.500 5.505 5.505 0.000   0 5.505
FLTPM8 27/11/2014 Put 41.500 0.420 0.420 0.000   0 0.420
FLTP98 27/11/2014 Call 42.000 5.035 5.035 0.000   0 5.035
FLTPK8 27/11/2014 Put 42.000 0.495 0.495 0.000   0 0.495
FLTN88 27/11/2014 Call 42.500 4.575 4.575 0.000   0 4.575
FLTN98 27/11/2014 Put 42.500 0.585 0.585 0.000   0 0.585
FLTN68 27/11/2014 Call 43.000 4.130 4.130 0.000   0 4.130
FLTN78 27/11/2014 Put 43.000 0.685 0.685 0.000   0 0.685
FLTMD8 27/11/2014 Call 43.500 3.700 3.700 0.000   0 3.700
FLTME8 27/11/2014 Put 43.500 0.810 0.810 0.000   0 0.810
FLTMH8 27/11/2014 Call 44.000 3.300 3.300 0.000   0 3.300
FLTMI8 27/11/2014 Put 44.000 0.940 0.940 0.000   0 0.940
FLTMF8 27/11/2014 Call 44.500 2.915 2.915 0.000   0 2.915
FLTMG8 27/11/2014 Put 44.500 1.100 1.100 0.000   0 1.100
FLTLN8 27/11/2014 Call 45.000 2.560 2.560 0.000   0 2.560
FLTLO8 27/11/2014 Put 45.000 1.270 1.270 0.000   8 1.270
FLTLR8 27/11/2014 Call 45.500 2.235 2.235 0.000   0 2.235
FLTLS8 27/11/2014 Put 45.500 1.475 1.475 0.000   0 1.475
FLTLP8 27/11/2014 Call 46.000 1.930 1.930 0.000   0 1.930
FLTLQ8 27/11/2014 Put 46.000 1.690 1.690 0.000   0 1.690
FLTLF8 27/11/2014 Call 46.500 1.670 1.670 0.000   0 1.670
FLTLG8 27/11/2014 Put 46.500 1.940 1.940 0.000   0 1.940
FLTLD8 27/11/2014 Call 47.000 1.425 1.425 0.000   0 1.425
FLTLE8 27/11/2014 Put 47.000 2.210 2.210 0.000   0 2.210
FLTKW8 27/11/2014 Call 47.500 1.210 1.210 0.000   0 1.210
FLTKX8 27/11/2014 Put 47.500 2.505 2.505 0.000   0 2.505
FLTKS8 27/11/2014 Call 48.000 1.025 1.025 0.000   0 1.025
FLTKT8 27/11/2014 Put 48.000 2.830 2.830 0.000   0 2.830
FLTNU8 27/11/2014 Call 48.010 1.015 1.015 0.960 21 21 1.015
FLTNV8 27/11/2014 Put 48.010 2.785 2.785 0.000   20 2.785
FLTL38 27/11/2014 Call 48.500 0.860 0.860 0.000   0 0.860
FLTL48 27/11/2014 Put 48.500 3.170 3.170 0.000   0 3.170
FLTKU8 27/11/2014 Call 49.000 0.725 0.725 0.000   0 0.725
FLTKV8 27/11/2014 Put 49.000 3.540 3.540 0.000   0 3.540
FLTL58 27/11/2014 Call 49.500 0.595 0.595 0.000   0 0.595
FLTL68 27/11/2014 Put 49.500 3.920 3.920 0.000   0 3.920
FLTL18 27/11/2014 Call 50.000 0.500 0.500 0.000   0 0.500
FLTL28 27/11/2014 Put 50.000 4.330 4.330 0.000   0 4.330
FLTKY8 27/11/2014 Call 51.000 0.340 0.340 0.000   0 0.340
FLTKZ8 27/11/2014 Put 51.000 5.185 5.185 0.000   0 5.185
FLTKK8 27/11/2014 Call 52.000 0.225 0.225 0.000   0 0.225
FLTKL8 27/11/2014 Put 52.000 6.095 6.095 0.000   0 6.095
FLTKM8 27/11/2014 Call 53.000 0.150 0.150 0.000   0 0.150
FLTKN8 27/11/2014 Put 53.000 7.040 7.040 0.000   0 7.040
FLTKO8 27/11/2014 Call 54.000 0.095 0.095 0.000   0 0.095
FLTKP8 27/11/2014 Put 54.000 8.015 8.015 0.000   0 8.015
FLTKQ8 27/11/2014 Call 55.000 0.065 0.065 0.000   0 0.065
FLTKR8 27/11/2014 Put 55.000 9.000 9.000 0.000   0 9.000
FLTLB8 27/11/2014 Call 56.000 0.040 0.040 0.000   0 0.040
FLTLC8 27/11/2014 Put 56.000 9.995 9.995 0.000   0 9.995
FLTL98 27/11/2014 Call 57.000 0.025 0.025 0.000   0 0.025
FLTLA8 27/11/2014 Put 57.000 10.995 10.995 0.000   0 10.995
FLTL78 27/11/2014 Call 58.000 0.015 0.015 0.000   0 0.015
FLTL88 27/11/2014 Put 58.000 11.990 11.990 0.000   0 11.990
FLTRO8 18/12/2014 Call 41.000 6.050 6.050 0.000   0 6.050
FLTRP8 18/12/2014 Put 41.000 0.765 0.765 0.000   0 0.765
FLTRK8 18/12/2014 Call 41.500 5.600 5.600 0.000   0 5.600
FLTRL8 18/12/2014 Put 41.500 0.880 0.880 0.000   0 0.880
FLTR18 18/12/2014 Call 42.000 5.165 5.165 0.000   0 5.165
FLTR28 18/12/2014 Put 42.000 0.990 0.990 0.000   0 0.990
FLTR98 18/12/2014 Call 42.500 4.745 4.745 0.000   0 4.745
FLTRF8 18/12/2014 Put 42.500 1.120 1.120 0.000   0 1.120
FLTQY8 18/12/2014 Call 43.000 4.350 4.350 0.000   0 4.350
FLTQZ8 18/12/2014 Put 43.000 1.240 1.240 0.000   0 1.240
FLTR78 18/12/2014 Call 43.500 3.975 3.975 0.000   0 3.975
FLTR88 18/12/2014 Put 43.500 1.360 1.360 0.000   0 1.360
FLTQU8 18/12/2014 Call 44.000 3.620 3.620 0.000   0 3.620
FLTQV8 18/12/2014 Put 44.000 1.500 1.500 0.000   0 1.500
FLTR58 18/12/2014 Call 44.500 3.295 3.295 0.000   0 3.295
FLTR68 18/12/2014 Put 44.500 1.645 1.645 0.000   0 1.645
FLTQW8 18/12/2014 Call 45.000 2.980 2.980 0.000   0 2.980
FLTQX8 18/12/2014 Put 45.000 1.835 1.835 0.000 300 300 1.835
FLTR38 18/12/2014 Call 45.500 2.700 2.700 0.000   0 2.700
FLTR48 18/12/2014 Put 45.500 2.055 2.055 0.000   0 2.055
FLTRM8 18/12/2014 Call 46.000 2.425 2.425 0.000   0 2.425
FLTRN8 18/12/2014 Put 46.000 2.300 2.300 0.000   0 2.300
FLTQQ8 18/12/2014 Call 46.500 2.185 2.185 0.000   0 2.185
FLTQR8 18/12/2014 Put 46.500 2.580 2.580 0.000   0 2.580
FLTRG8 18/12/2014 Call 47.000 1.950 1.950 0.000   0 1.950
FLTRH8 18/12/2014 Put 47.000 2.850 2.850 0.000   0 2.850
FLTUK8 18/12/2014 Call 47.010 1.945 1.945 0.000   0 1.945
FLTUJ8 18/12/2014 Put 47.010 2.820 2.820 0.000   0 2.820
FLTQO8 18/12/2014 Call 47.500 1.745 1.745 0.000   0 1.745
FLTQP8 18/12/2014 Put 47.500 3.135 3.135 0.000   0 3.135
FLTUL8 18/12/2014 Call 47.510 1.735 1.735 0.000   0 1.735
FLTUM8 18/12/2014 Put 47.510 3.095 3.095 0.000   0 3.095
FLTRI8 18/12/2014 Call 48.000 1.545 1.545 0.000   0 1.545
FLTRJ8 18/12/2014 Put 48.000 3.420 3.420 0.000   0 3.420
FLTQS8 18/12/2014 Call 48.500 1.370 1.370 0.000   0 1.370
FLTQT8 18/12/2014 Put 48.500 3.720 3.720 0.000   0 3.720
FLTRS8 18/12/2014 Call 49.000 1.210 1.210 0.000   0 1.210
FLTRT8 18/12/2014 Put 49.000 4.065 4.065 0.000 300 300 4.065
FLTRW8 18/12/2014 Call 49.500 1.060 1.060 0.000   0 1.060
FLTRX8 18/12/2014 Put 49.500 4.450 4.450 0.000   0 4.450
FLTRU8 18/12/2014 Call 50.000 0.935 0.935 0.000   0 0.935
FLTRV8 18/12/2014 Put 50.000 4.875 4.875 0.000   0 4.875
FLTSL8 18/12/2014 Call 51.000 0.705 0.705 0.000   0 0.705
FLTSM8 18/12/2014 Put 51.000 5.770 5.770 0.000   0 5.770
FLTSV8 18/12/2014 Call 52.000 0.525 0.525 0.000   0 0.525
FLTSW8 18/12/2014 Put 52.000 6.660 6.660 0.000   0 6.660
FLTU38 29/01/2015 Call 41.000 6.165 6.165 0.000   0 6.165
FLTU48 29/01/2015 Put 41.000 0.695 0.695 0.000   0 0.695
FLTTY8 29/01/2015 Call 41.500 5.755 5.755 0.000   0 5.755
FLTTZ8 29/01/2015 Put 41.500 0.795 0.795 0.000   0 0.795
FLTU18 29/01/2015 Call 42.000 5.340 5.340 0.000   0 5.340
FLTU28 29/01/2015 Put 42.000 0.895 0.895 0.000   0 0.895
FLTTW8 29/01/2015 Call 42.500 4.945 4.945 0.000   0 4.945
FLTTX8 29/01/2015 Put 42.500 1.015 1.015 0.000   0 1.015
FLTTU8 29/01/2015 Call 43.000 4.570 4.570 0.000   0 4.570
FLTTV8 29/01/2015 Put 43.000 1.150 1.150 0.000   0 1.150
FLTTS8 29/01/2015 Call 43.500 4.195 4.195 0.000   0 4.195
FLTTT8 29/01/2015 Put 43.500 1.285 1.285 0.000   0 1.285
FLTTG8 29/01/2015 Call 44.000 3.860 3.860 0.000   0 3.860
FLTTH8 29/01/2015 Put 44.000 1.455 1.455 0.000   0 1.455
FLTTC8 29/01/2015 Call 44.500 3.525 3.525 0.000   0 3.525
FLTTD8 29/01/2015 Put 44.500 1.620 1.620 0.000   0 1.620
FLTSX8 29/01/2015 Call 45.000 3.220 3.220 0.000   0 3.220
FLTSY8 29/01/2015 Put 45.000 1.815 1.815 0.000   0 1.815
FLTTO8 29/01/2015 Call 45.500 2.925 2.925 0.000   0 2.925
FLTTP8 29/01/2015 Put 45.500 2.025 2.025 0.000   0 2.025
FLTT28 29/01/2015 Call 46.000 2.640 2.640 0.000   0 2.640
FLTT38 29/01/2015 Put 46.000 2.240 2.240 0.000   0 2.240
FLTTQ8 29/01/2015 Call 46.500 2.390 2.390 0.000   0 2.390
FLTTR8 29/01/2015 Put 46.500 2.490 2.490 0.000   0 2.490
FLTT48 29/01/2015 Call 47.000 2.140 2.140 0.000   0 2.140
FLTT58 29/01/2015 Put 47.000 2.745 2.745 0.000   0 2.745
FLTTM8 29/01/2015 Call 47.500 1.920 1.920 0.000   0 1.920
FLTTN8 29/01/2015 Put 47.500 3.030 3.030 0.000   0 3.030
FLTT68 29/01/2015 Call 48.000 1.710 1.710 0.000   0 1.710
FLTT78 29/01/2015 Put 48.000 3.325 3.325 0.000   0 3.325
FLTTK8 29/01/2015 Call 48.500 1.515 1.515 0.000   0 1.515
FLTTL8 29/01/2015 Put 48.500 3.635 3.635 0.000   0 3.635
FLTTE8 29/01/2015 Call 49.000 1.350 1.350 0.000   0 1.350
FLTTF8 29/01/2015 Put 49.000 3.970 3.970 0.000   0 3.970
FLTTI8 29/01/2015 Call 49.500 1.180 1.180 0.000   0 1.180
FLTTJ8 29/01/2015 Put 49.500 4.315 4.315 0.000   0 4.315
FLTTA8 29/01/2015 Call 50.000 1.045 1.045 0.000   0 1.045
FLTTB8 29/01/2015 Put 50.000 4.685 4.685 0.000   0 4.685
FLTSZ8 29/01/2015 Call 51.000 0.800 0.800 0.000   0 0.800
FLTT18 29/01/2015 Put 51.000 5.465 5.465 0.000   0 5.465
FLTT88 29/01/2015 Call 52.000 0.600 0.600 0.000   0 0.600
FLTT98 29/01/2015 Put 52.000 6.310 6.310 0.000   0 6.310
FLTVG8 26/02/2015 Call 43.000 4.885 4.885 0.000   0 4.885
FLTVH8 26/02/2015 Put 43.000 1.405 1.405 0.000   0 1.405
FLTV28 26/02/2015 Call 43.500 4.545 4.545 0.000   0 4.545
FLTV38 26/02/2015 Put 43.500 1.565 1.565 0.000   0 1.565
FLTUN8 26/02/2015 Call 44.000 4.220 4.220 0.000   0 4.220
FLTUO8 26/02/2015 Put 44.000 1.735 1.735 0.000   0 1.735
FLTV48 26/02/2015 Call 44.500 3.895 3.895 0.000   0 3.895
FLTV58 26/02/2015 Put 44.500 1.910 1.910 0.000   0 1.910
FLTUP8 26/02/2015 Call 45.000 3.605 3.605 0.000   0 3.605
FLTUQ8 26/02/2015 Put 45.000 2.115 2.115 0.000   0 2.115
FLTV68 26/02/2015 Call 45.500 3.315 3.315 0.000   0 3.315
FLTV78 26/02/2015 Put 45.500 2.330 2.330 0.000   0 2.330
FLTUT8 26/02/2015 Call 46.000 3.035 3.035 0.000   0 3.035
FLTUU8 26/02/2015 Put 46.000 2.550 2.550 0.000   0 2.550
FLTV88 26/02/2015 Call 46.500 2.785 2.785 0.000   0 2.785
FLTV98 26/02/2015 Put 46.500 2.800 2.800 0.000   0 2.800
FLTUR8 26/02/2015 Call 47.000 2.540 2.540 0.000   0 2.540
FLTUS8 26/02/2015 Put 47.000 3.055 3.055 0.000   0 3.055
FLTVA8 26/02/2015 Call 47.500 2.300 2.300 0.000   0 2.300
FLTVB8 26/02/2015 Put 47.500 3.325 3.325 0.000   0 3.325
FLTUX8 26/02/2015 Call 48.000 2.095 2.095 0.000   0 2.095
FLTUY8 26/02/2015 Put 48.000 3.615 3.615 0.000   0 3.615
FLTVE8 26/02/2015 Call 48.500 1.885 1.885 0.000   0 1.885
FLTVF8 26/02/2015 Put 48.500 3.910 3.910 0.000   0 3.910
FLTUV8 26/02/2015 Call 49.000 1.700 1.700 0.000   0 1.700
FLTUW8 26/02/2015 Put 49.000 4.230 4.230 0.000   0 4.230
FLTVC8 26/02/2015 Call 49.500 1.530 1.530 0.000   0 1.530
FLTVD8 26/02/2015 Put 49.500 4.565 4.565 0.000   0 4.565
FLTUZ8 26/02/2015 Call 50.000 1.365 1.365 0.000   0 1.365
FLTV18 26/02/2015 Put 50.000 4.910 4.910 0.000   0 4.910
FLTVI8 26/02/2015 Call 51.000            
FLTVJ8 26/02/2015 Put 51.000            

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.