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 47.340 47.520 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 7.680
FLTQ38 28/08/2014 Put 40.000 0.025 0.025 0.000   0 0.060
FLTPZ8 28/08/2014 Call 40.500 7.115 7.115 0.000   0 7.185
FLTQ18 28/08/2014 Put 40.500 0.040 0.040 0.000   11 0.070
FLTQ48 28/08/2014 Call 41.000 6.625 6.625 0.000   0 6.690
FLTQ58 28/08/2014 Put 41.000 0.050 0.050 0.000   40 0.080
FLTNY8 28/08/2014 Call 41.500 6.140 6.140 0.000   0 6.200
FLTNZ8 28/08/2014 Put 41.500 0.060 0.060 0.000   0 0.090
FLTNW8 28/08/2014 Call 42.000 5.650 5.650 0.000   0 5.710
FLTNX8 28/08/2014 Put 42.000 0.070 0.070 0.000   0 0.100
FLTMT8 28/08/2014 Call 42.500 5.175 5.175 0.000   0 5.225
FLTMU8 28/08/2014 Put 42.500 0.090 0.090 0.000   127 0.110
FLTMV8 28/08/2014 Call 43.000 4.700 4.700 0.000   0 4.745
FLTMW8 28/08/2014 Put 43.000 0.110 0.110 0.000   0 0.125
FLTRQ8 28/08/2014 Call 43.010 4.690 4.690 0.000   0 4.735
FLTRR8 28/08/2014 Put 43.010 0.110 0.110 0.000   150 0.125
FLTLT8 28/08/2014 Call 43.500 4.235 4.235 0.000   0 4.275
FLTLU8 28/08/2014 Put 43.500 0.145 0.145 0.000   0 0.150
FLTLW8 28/08/2014 Call 44.000 3.780 3.780 0.000   0 3.820
FLTLX8 28/08/2014 Put 44.000 0.185 0.185 0.000   22 0.190
FLTNQ8 28/08/2014 Call 44.010 3.770 3.770 0.000   0 3.810
FLTNR8 28/08/2014 Put 44.010 0.185 0.185 0.000   42 0.190
FLTLY8 28/08/2014 Call 44.500 3.335 3.335 0.000   0 3.370
FLTLZ8 28/08/2014 Put 44.500 0.240 0.240 0.000   0 0.235
FLTSC8 28/08/2014 Call 44.510 3.325 3.325 0.000   0 3.365
FLTSB8 28/08/2014 Put 44.510 0.245 0.245 0.000   10 0.240
FLTLH8 28/08/2014 Call 45.000 2.910 2.910 0.000   13 2.945
FLTLI8 28/08/2014 Put 45.000 0.315 0.315 0.000   191 0.305
FLTSD8 28/08/2014 Call 45.010 2.900 2.900 0.000   0 2.935
FLTSE8 28/08/2014 Put 45.010 0.315 0.315 0.000   120 0.305
FLTK88 28/08/2014 Call 45.500 2.505 2.505 0.000   10 2.540
FLTK98 28/08/2014 Put 45.500 0.410 0.410 0.450 59 37 0.395
FLTSG8 28/08/2014 Call 45.510 2.500 2.500 0.000   0 2.530
FLTSF8 28/08/2014 Put 45.510 0.410 0.410 0.000   274 0.395
FLTKA8 28/08/2014 Call 46.000 2.130 2.130 0.000   10 2.155
FLTKB8 28/08/2014 Put 46.000 0.530 0.530 0.505 41 417 0.510
FLTSH8 28/08/2014 Call 46.010 2.120 2.120 0.000   0 2.145
FLTSI8 28/08/2014 Put 46.010 0.525 0.525 0.000   380 0.505
FLTJN8 28/08/2014 Call 46.500 1.780 1.780 0.000   37 1.795
FLTJO8 28/08/2014 Put 46.500 0.670 0.670 0.650 10 93 0.655
FLTSK8 28/08/2014 Call 46.510 1.770 1.770 0.000   0 1.790
FLTSJ8 28/08/2014 Put 46.510 0.670 0.670 0.000   26 0.655
FLTZK7 28/08/2014 Call 47.000 1.460 1.460 0.000   16 1.470
FLTZL7 28/08/2014 Put 47.000 0.850 0.850 0.000   1 0.835
FLTE88 28/08/2014 Call 47.010 1.455 1.455 0.000   20 1.465
FLTE98 28/08/2014 Put 47.010 0.850 0.850 0.000   40 0.835
FLTB68 28/08/2014 Call 47.500 1.180 1.180 0.000   10 1.175
FLTB78 28/08/2014 Put 47.500 1.065 1.065 0.000   0 1.060
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 1.060
FLTZO7 28/08/2014 Call 48.000 0.940 0.940 0.000   40 0.925
FLTZP7 28/08/2014 Put 48.000 1.325 1.325 1.280 30 0 1.325
FLTEH8 28/08/2014 Call 48.010 0.940 0.940 0.000   30 0.920
FLTEI8 28/08/2014 Put 48.010 1.320 1.320 0.000   300 1.325
FLTZU7 28/08/2014 Call 48.500 0.740 0.740 0.785 160 354 0.715
FLTZV7 28/08/2014 Put 48.500 1.620 1.620 0.000   0 1.635
FLTEK8 28/08/2014 Call 48.510 0.735 0.735 0.000   137 0.710
FLTEJ8 28/08/2014 Put 48.510 1.615 1.615 0.000   0 1.630
FLTZM7 28/08/2014 Call 49.000 0.575 0.575 0.550 70 60 0.540
FLTZN7 28/08/2014 Put 49.000 1.955 1.955 0.000   0 1.975
FLTSQ8 28/08/2014 Call 49.010 0.570 0.570 0.000   20 0.535
FLTSP8 28/08/2014 Put 49.010 1.945 1.945 0.000   0 1.970
FLTB28 28/08/2014 Call 49.500 0.440 0.440 0.000   50 0.405
FLTB38 28/08/2014 Put 49.500 2.320 2.320 0.000   0 2.350
FLTSR8 28/08/2014 Call 49.510 0.435 0.435 0.000   0 0.400
FLTSS8 28/08/2014 Put 49.510 2.310 2.310 0.000   72 2.340
FLTZS7 28/08/2014 Call 50.000 0.330 0.330 0.000   400 0.300
FLTZT7 28/08/2014 Put 50.000 2.715 2.715 0.000   0 2.750
FLTSU8 28/08/2014 Call 50.010 0.325 0.325 0.000   83 0.295
FLTST8 28/08/2014 Put 50.010 2.700 2.700 0.000   0 2.740
FLTZQ7 28/08/2014 Call 51.000 0.175 0.175 0.000   0 0.155
FLTZR7 28/08/2014 Put 51.000 3.575 3.575 0.000   0 3.620
FLTBH8 28/08/2014 Call 52.000 0.090 0.090 0.000   46 0.080
FLTBI8 28/08/2014 Put 52.000 4.510 4.510 0.000   0 4.540
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 6.485
FLTB88 28/08/2014 Call 55.000 0.007 0.007 0.000   0 0.008
FLTB98 28/08/2014 Put 55.000 7.500 7.500 0.000   0 7.475
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 8.470
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 9.470
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 10.470
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 11.470
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 12.470
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 13.470
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 14.470
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 15.470
FLTQ88 25/09/2014 Call 40.000 7.675 7.675 0.000   0 7.705
FLTQ98 25/09/2014 Put 40.000 0.115 0.115 0.000   18 0.180
FLTQA8 25/09/2014 Call 40.500 7.195 7.195 0.000   0 7.225
FLTQB8 25/09/2014 Put 40.500 0.140 0.140 0.000   100 0.215
FLTQ68 25/09/2014 Call 41.000 6.710 6.710 0.000   0 6.745
FLTQ78 25/09/2014 Put 41.000 0.175 0.175 0.000   100 0.235
FLTP38 25/09/2014 Call 41.500 6.230 6.230 0.000   0 6.270
FLTP48 25/09/2014 Put 41.500 0.210 0.210 0.000   0 0.260
FLTP18 25/09/2014 Call 42.000 5.755 5.755 0.000   0 5.800
FLTP28 25/09/2014 Put 42.000 0.260 0.260 0.000   0 0.295
FLTMX8 25/09/2014 Call 42.500 5.285 5.285 0.000   0 5.340
FLTMY8 25/09/2014 Put 42.500 0.310 0.310 0.000   100 0.335
FLTMZ8 25/09/2014 Call 43.000 4.825 4.825 0.000   0 4.880
FLTN18 25/09/2014 Put 43.000 0.380 0.380 0.000   21 0.400
FLTM38 25/09/2014 Call 43.500 4.375 4.375 0.000   0 4.435
FLTM48 25/09/2014 Put 43.500 0.460 0.460 0.000   200 0.470
FLTM58 25/09/2014 Call 44.000 3.940 3.940 0.000   0 4.000
FLTM68 25/09/2014 Put 44.000 0.565 0.565 0.000   140 0.575
FLTM18 25/09/2014 Call 44.500 3.520 3.520 0.000   0 3.575
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 3.200
FLTRZ8 25/09/2014 Put 44.510 0.685 0.685 0.600 150 20 0.685
FLTLJ8 25/09/2014 Call 45.000 3.115 3.115 0.000   0 3.170
FLTLK8 25/09/2014 Put 45.000 0.830 0.830 0.000   100 0.825
FLTS28 25/09/2014 Call 45.010 2.760 2.760 0.000   0 2.825
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 2.790
FLTKF8 25/09/2014 Put 45.500 0.995 0.995 0.000   0 0.990
FLTS38 25/09/2014 Call 45.510 2.405 2.405 0.000   0 2.470
FLTS48 25/09/2014 Put 45.510 0.995 0.995 0.000   0 0.990
FLTKC8 25/09/2014 Call 46.000 2.365 2.365 0.000   0 2.430
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 2.140
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 2.095
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 1.830
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 1.785
FLTFM8 25/09/2014 Put 47.000 1.650 1.650 0.000   10 1.660
FLTSA8 25/09/2014 Call 47.010 1.500 1.500 0.000   0 1.555
FLTS98 25/09/2014 Put 47.010 1.650 1.650 0.000   0 1.660
FLTEL8 25/09/2014 Call 47.500 1.460 1.460 0.000   862 1.500
FLTEM8 25/09/2014 Put 47.500 1.930 1.930 0.000   0 1.950
FLTF88 25/09/2014 Call 48.000 1.220 1.220 0.000   95 1.250
FLTF98 25/09/2014 Put 48.000 2.230 2.230 0.000   0 2.255
FLTEN8 25/09/2014 Call 48.500 1.010 1.010 0.000   80 1.030
FLTEO8 25/09/2014 Put 48.500 2.560 2.560 0.000   0 2.595
FLTI48 25/09/2014 Call 48.510 0.870 0.870 0.000   20 0.885
FLTI38 25/09/2014 Put 48.510 2.555 2.555 0.000   20 2.585
FLTF48 25/09/2014 Call 49.000 0.835 0.835 0.000   10 0.840
FLTF58 25/09/2014 Put 49.000 2.915 2.915 0.000   0 2.945
FLTIM8 25/09/2014 Call 49.010 0.715 0.715 0.000 100 0 0.720
FLTIN8 25/09/2014 Put 49.010 2.910 2.910 0.000   0 2.940
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 3.325
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 3.315
FLTF68 25/09/2014 Call 50.000 0.550 0.550 0.000   0 0.545
FLTF78 25/09/2014 Put 50.000 3.690 3.690 0.000   0 3.715
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 3.710
FLTEZ8 25/09/2014 Call 51.000 0.350 0.350 0.000   200 0.345
FLTF18 25/09/2014 Put 51.000 4.535 4.535 0.000   200 4.550
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 4.545
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 5.440
FLTIU8 25/09/2014 Call 52.010 0.185 0.185 0.000   0 0.190
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 0.135
FLTFG8 25/09/2014 Put 53.000 6.365 6.365 0.000   0 6.355
FLTFH8 25/09/2014 Call 54.000 0.070 0.070 0.000   0 0.080
FLTFI8 25/09/2014 Put 54.000 7.320 7.320 0.000   0 7.305
FLTER8 25/09/2014 Call 55.000 0.040 0.040 0.000   0 0.045
FLTES8 25/09/2014 Put 55.000 8.280 8.280 0.000   0 8.260
FLTEP8 25/09/2014 Call 56.000 0.020 0.020 0.000   0 0.025
FLTEQ8 25/09/2014 Put 56.000 9.260 9.260 0.000   0 9.235
FLTET8 25/09/2014 Call 57.000 0.010 0.010 0.000   0 0.015
FLTEU8 25/09/2014 Put 57.000 10.250 10.250 0.000   0 10.220
FLTEX8 25/09/2014 Call 58.000 0.005 0.005 0.000   0 0.007
FLTEY8 25/09/2014 Put 58.000 11.240 11.240 0.000   0 11.210
FLTF28 25/09/2014 Call 59.000 0.002 0.002 0.000   0 0.004
FLTF38 25/09/2014 Put 59.000 12.230 12.230 0.000   0 12.195
FLTFN8 25/09/2014 Call 60.000 0.001 0.001 0.000   0 0.002
FLTFO8 25/09/2014 Put 60.000 13.225 13.225 0.000   0 13.190
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 14.180
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 15.180
FLTQC8 30/10/2014 Call 40.000 7.705 7.705 0.000   0 7.740
FLTQD8 30/10/2014 Put 40.000 0.275 0.275 0.000   0 0.315
FLTQE8 30/10/2014 Call 40.500 7.235 7.235 0.000   0 7.270
FLTQF8 30/10/2014 Put 40.500 0.320 0.320 0.000   0 0.355
FLTQG8 30/10/2014 Call 41.000 6.760 6.760 0.000   0 6.800
FLTQH8 30/10/2014 Put 41.000 0.375 0.375 0.000   0 0.410
FLTP58 30/10/2014 Call 41.500 6.300 6.300 0.000   0 6.340
FLTP68 30/10/2014 Put 41.500 0.435 0.435 0.000   0 0.475
FLTP78 30/10/2014 Call 42.000 5.835 5.835 0.000   0 5.885
FLTP88 30/10/2014 Put 42.000 0.510 0.510 0.000   0 0.545
FLTN28 30/10/2014 Call 42.500 5.390 5.390 0.000   0 5.445
FLTN38 30/10/2014 Put 42.500 0.590 0.590 0.000   0 0.620
FLTN48 30/10/2014 Call 43.000 4.950 4.950 0.000   0 5.010
FLTN58 30/10/2014 Put 43.000 0.690 0.690 0.000   0 0.715
FLTM98 30/10/2014 Call 43.500 4.530 4.530 0.000   0 4.585
FLTMA8 30/10/2014 Put 43.500 0.800 0.800 0.000   0 0.810
FLTMB8 30/10/2014 Call 44.000 4.115 4.115 0.000   0 4.170
FLTMC8 30/10/2014 Put 44.000 0.930 0.930 0.000   0 0.935
FLTM78 30/10/2014 Call 44.500 3.730 3.730 0.000   0 3.775
FLTM88 30/10/2014 Put 44.500 1.080 1.080 0.000   0 1.075
FLTLL8 30/10/2014 Call 45.000 3.345 3.345 0.000   0 3.395
FLTLM8 30/10/2014 Put 45.000 1.245 1.245 0.000   0 1.235
FLTKG8 30/10/2014 Call 45.500 3.000 3.000 0.000   0 3.045
FLTKH8 30/10/2014 Put 45.500 1.435 1.435 0.000   0 1.415
FLTKI8 30/10/2014 Call 46.000 2.655 2.655 0.000   0 2.705
FLTKJ8 30/10/2014 Put 46.000 1.640 1.640 0.000   0 1.615
FLTJT8 30/10/2014 Call 46.500 2.360 2.360 0.000   0 2.400
FLTJU8 30/10/2014 Put 46.500 1.870 1.870 0.000   0 1.845
FLTJR8 30/10/2014 Call 47.000 2.070 2.070 0.000   0 2.110
FLTJS8 30/10/2014 Put 47.000 2.110 2.110 0.000   7 2.085
FLTSN8 30/10/2014 Call 47.010 2.005 2.005 0.000   0 2.040
FLTSO8 30/10/2014 Put 47.010 2.095 2.095 0.000   0 2.070
FLTJL8 30/10/2014 Call 47.500 1.820 1.820 0.000   0 1.850
FLTJM8 30/10/2014 Put 47.500 2.380 2.380 0.000   0 2.360
FLTI18 30/10/2014 Call 48.000 1.590 1.590 0.000   0 1.610
FLTI28 30/10/2014 Put 48.000 2.660 2.660 0.000   0 2.645
FLTNT8 30/10/2014 Call 48.010 1.550 1.550 0.000   0 1.565
FLTNS8 30/10/2014 Put 48.010 2.635 2.635 0.000   70 2.620
FLTFZ8 30/10/2014 Call 48.500 1.390 1.390 0.000   0 1.400
FLTG18 30/10/2014 Put 48.500 2.970 2.970 0.000   0 2.965
FLTIX8 30/10/2014 Call 48.510 1.355 1.355 0.000   0 1.365
FLTIW8 30/10/2014 Put 48.510 2.940 2.940 0.000   20 2.930
FLTG48 30/10/2014 Call 49.000 1.200 1.200 0.000   0 1.205
FLTG58 30/10/2014 Put 49.000 3.295 3.295 0.000   0 3.290
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 4.015
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 3.970
FLTG68 30/10/2014 Call 51.000 0.650 0.650 0.000   5 0.655
FLTG78 30/10/2014 Put 51.000 4.790 4.790 0.000   0 4.800
FLTJ68 30/10/2014 Call 51.010 0.645 0.645 0.000   0 0.650
FLTJ58 30/10/2014 Put 51.010 4.740 4.740 0.000   0 4.745
FLTG88 30/10/2014 Call 52.000 0.460 0.460 0.000   0 0.475
FLTG98 30/10/2014 Put 52.000 5.625 5.625 0.000   0 5.630
FLTJ78 30/10/2014 Call 52.010 0.460 0.460 0.000   0 0.475
FLTJ88 30/10/2014 Put 52.010 5.570 5.570 0.000   0 5.575
FLTFR8 30/10/2014 Call 53.000 0.320 0.320 0.000   0 0.345
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 0.245
FLTFU8 30/10/2014 Put 54.000 7.420 7.420 0.000   0 7.415
FLTFV8 30/10/2014 Call 55.000 0.150 0.150 0.000   0 0.170
FLTFW8 30/10/2014 Put 55.000 8.365 8.365 0.000   0 8.350
FLTFX8 30/10/2014 Call 56.000 0.105 0.105 0.000   0 0.120
FLTFY8 30/10/2014 Put 56.000 9.315 9.315 0.000   0 9.300
FLTGS8 30/10/2014 Call 57.000 0.070 0.070 0.000   0 0.080
FLTGT8 30/10/2014 Put 57.000 10.280 10.280 0.000   0 10.260
FLTGQ8 30/10/2014 Call 58.000 0.045 0.045 0.000   0 0.055
FLTGR8 30/10/2014 Put 58.000 11.265 11.265 0.000   0 11.235
FLTGM8 30/10/2014 Call 59.000 0.030 0.030 0.000   0 0.035
FLTGN8 30/10/2014 Put 59.000 12.250 12.250 0.000   0 12.215
FLTGO8 30/10/2014 Call 60.000 0.020 0.020 0.000   0 0.025
FLTGP8 30/10/2014 Put 60.000 13.235 13.235 0.000   0 13.200
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 14.190
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 15.180
FLTQK8 27/11/2014 Call 40.000 7.770 7.770 0.000   0 7.845
FLTQL8 27/11/2014 Put 40.000 0.425 0.425 0.000   0 0.430
FLTQM8 27/11/2014 Call 40.500 7.305 7.305 0.000   0 7.365
FLTQN8 27/11/2014 Put 40.500 0.485 0.485 0.000   0 0.490
FLTQI8 27/11/2014 Call 41.000 6.845 6.845 0.000   0 6.905
FLTQJ8 27/11/2014 Put 41.000 0.565 0.565 0.000   0 0.570
FLTPL8 27/11/2014 Call 41.500 6.400 6.400 0.000   0 6.460
FLTPM8 27/11/2014 Put 41.500 0.640 0.640 0.000   0 0.645
FLTP98 27/11/2014 Call 42.000 5.960 5.960 0.000   0 6.025
FLTPK8 27/11/2014 Put 42.000 0.735 0.735 0.000   0 0.740
FLTN88 27/11/2014 Call 42.500 5.530 5.530 0.000   0 5.600
FLTN98 27/11/2014 Put 42.500 0.840 0.840 0.000   0 0.845
FLTN68 27/11/2014 Call 43.000 5.120 5.120 0.000   0 5.190
FLTN78 27/11/2014 Put 43.000 0.950 0.950 0.000   0 0.955
FLTMD8 27/11/2014 Call 43.500 4.710 4.710 0.000   0 4.775
FLTME8 27/11/2014 Put 43.500 1.085 1.085 0.000   0 1.090
FLTMH8 27/11/2014 Call 44.000 4.335 4.335 0.000   0 4.395
FLTMI8 27/11/2014 Put 44.000 1.225 1.225 0.000   0 1.230
FLTMF8 27/11/2014 Call 44.500 3.960 3.960 0.000   0 4.020
FLTMG8 27/11/2014 Put 44.500 1.375 1.375 0.000   0 1.385
FLTLN8 27/11/2014 Call 45.000 3.610 3.610 0.000   0 3.670
FLTLO8 27/11/2014 Put 45.000 1.555 1.555 0.000   8 1.570
FLTLR8 27/11/2014 Call 45.500 3.275 3.275 0.000   0 3.335
FLTLS8 27/11/2014 Put 45.500 1.740 1.740 0.000   0 1.760
FLTLP8 27/11/2014 Call 46.000 2.965 2.965 0.000   0 3.015
FLTLQ8 27/11/2014 Put 46.000 1.955 1.955 0.000   0 1.975
FLTLF8 27/11/2014 Call 46.500 2.670 2.670 0.000   0 2.725
FLTLG8 27/11/2014 Put 46.500 2.180 2.180 0.000   0 2.210
FLTLD8 27/11/2014 Call 47.000 2.390 2.390 0.000   0 2.440
FLTLE8 27/11/2014 Put 47.000 2.415 2.415 0.000   0 2.445
FLTKW8 27/11/2014 Call 47.500 2.145 2.145 0.000   0 2.195
FLTKX8 27/11/2014 Put 47.500 2.685 2.685 0.000   0 2.715
FLTKS8 27/11/2014 Call 48.000 1.900 1.900 0.000   0 1.950
FLTKT8 27/11/2014 Put 48.000 2.960 2.960 0.000   0 2.985
FLTNU8 27/11/2014 Call 48.010 1.890 1.890 0.000   0 1.940
FLTNV8 27/11/2014 Put 48.010 2.920 2.920 0.000   10 2.950
FLTL38 27/11/2014 Call 48.500 1.695 1.695 0.000   0 1.740
FLTL48 27/11/2014 Put 48.500 3.255 3.255 0.000   0 3.280
FLTKU8 27/11/2014 Call 49.000 1.495 1.495 0.000   0 1.540
FLTKV8 27/11/2014 Put 49.000 3.570 3.570 0.000   0 3.595
FLTL58 27/11/2014 Call 49.500 1.320 1.320 0.000   0 1.365
FLTL68 27/11/2014 Put 49.500 3.895 3.895 0.000   0 3.915
FLTL18 27/11/2014 Call 50.000 1.160 1.160 0.000   0 1.205
FLTL28 27/11/2014 Put 50.000 4.250 4.250 0.000   0 4.265
FLTKY8 27/11/2014 Call 51.000 0.890 0.890 0.000   0 0.930
FLTKZ8 27/11/2014 Put 51.000 4.990 4.990 0.000   0 5.005
FLTKK8 27/11/2014 Call 52.000 0.675 0.675 0.000   0 0.715
FLTKL8 27/11/2014 Put 52.000 5.800 5.800 0.000   0 5.805
FLTKM8 27/11/2014 Call 53.000 0.510 0.510 0.000   0 0.540
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 0.405
FLTKP8 27/11/2014 Put 54.000 7.525 7.525 0.000   0 7.520
FLTKQ8 27/11/2014 Call 55.000 0.285 0.285 0.000   0 0.305
FLTKR8 27/11/2014 Put 55.000 8.430 8.430 0.000   0 8.420
FLTLB8 27/11/2014 Call 56.000 0.210 0.210 0.000   0 0.230
FLTLC8 27/11/2014 Put 56.000 9.370 9.370 0.000   0 9.360
FLTL98 27/11/2014 Call 57.000 0.155 0.155 0.000   0 0.170
FLTLA8 27/11/2014 Put 57.000 10.325 10.325 0.000   0 10.310
FLTL78 27/11/2014 Call 58.000 0.115 0.115 0.000   0 0.135
FLTL88 27/11/2014 Put 58.000 11.290 11.290 0.000   0 11.270
FLTRO8 18/12/2014 Call 41.000 6.945 6.945 0.000   0 7.015
FLTRP8 18/12/2014 Put 41.000 0.695 0.695 0.000   0 0.800
FLTRK8 18/12/2014 Call 41.500 6.510 6.510 0.000   0 6.595
FLTRL8 18/12/2014 Put 41.500 0.790 0.790 0.000   0 0.890
FLTR18 18/12/2014 Call 42.000 6.080 6.080 0.000   0 6.180
FLTR28 18/12/2014 Put 42.000 0.905 0.905 0.000   0 0.995
FLTR98 18/12/2014 Call 42.500 5.675 5.675 0.000   0 5.780
FLTRF8 18/12/2014 Put 42.500 1.015 1.015 0.000   0 1.100
FLTQY8 18/12/2014 Call 43.000 5.280 5.280 0.000   0 5.380
FLTQZ8 18/12/2014 Put 43.000 1.150 1.150 0.000   0 1.235
FLTR78 18/12/2014 Call 43.500 4.900 4.900 0.000   0 5.010
FLTR88 18/12/2014 Put 43.500 1.295 1.295 0.000   0 1.380
FLTQU8 18/12/2014 Call 44.000 4.540 4.540 0.000   0 4.645
FLTQV8 18/12/2014 Put 44.000 1.445 1.445 0.000   0 1.520
FLTR58 18/12/2014 Call 44.500 4.180 4.180 0.000   0 4.290
FLTR68 18/12/2014 Put 44.500 1.620 1.620 0.000   0 1.700
FLTQW8 18/12/2014 Call 45.000 3.860 3.860 0.000   0 3.965
FLTQX8 18/12/2014 Put 45.000 1.805 1.805 0.000   0 1.885
FLTR38 18/12/2014 Call 45.500 3.535 3.535 0.000   0 3.650
FLTR48 18/12/2014 Put 45.500 1.995 1.995 0.000   0 2.075
FLTRM8 18/12/2014 Call 46.000 3.240 3.240 0.000   0 3.355
FLTRN8 18/12/2014 Put 46.000 2.220 2.220 0.000   0 2.300
FLTQQ8 18/12/2014 Call 46.500 2.965 2.965 0.000   0 3.080
FLTQR8 18/12/2014 Put 46.500 2.450 2.450 0.000   0 2.535
FLTRG8 18/12/2014 Call 47.000 2.695 2.695 0.000   0 2.810
FLTRH8 18/12/2014 Put 47.000 2.690 2.690 0.000   0 2.775
FLTQO8 18/12/2014 Call 47.500 2.460 2.460 0.000   0 2.575
FLTQP8 18/12/2014 Put 47.500 2.965 2.965 0.000   0 3.045
FLTRI8 18/12/2014 Call 48.000 2.225 2.225 0.000   0 2.340
FLTRJ8 18/12/2014 Put 48.000 3.240 3.240 0.000   0 3.320
FLTQS8 18/12/2014 Call 48.500 2.015 2.015 0.000   0 2.125
FLTQT8 18/12/2014 Put 48.500 3.530 3.530 0.000   0 3.600
FLTRS8 18/12/2014 Call 49.000 1.825 1.825 0.000   0 1.930
FLTRT8 18/12/2014 Put 49.000 3.845 3.845 0.000   0 3.915
FLTRW8 18/12/2014 Call 49.500 1.635 1.635 0.000   0 1.735
FLTRX8 18/12/2014 Put 49.500 4.165 4.165 0.000   0 4.235
FLTRU8 18/12/2014 Call 50.000 1.485 1.485 0.000   0 1.570
FLTRV8 18/12/2014 Put 50.000 4.500 4.500 0.000   0 4.560
FLTSL8 18/12/2014 Call 51.000 1.195 1.195 0.000   0 1.260
FLTSM8 18/12/2014 Put 51.000 5.235 5.235 0.000   0 5.290
FLTSV8 18/12/2014 Call 52.000 0.960 0.960 0.000   0 1.020
FLTSW8 18/12/2014 Put 52.000 6.015 6.015 0.000   0 6.050
FLTTS8 29/01/2015 Call 43.500 5.155 5.155 0.000   0 5.190
FLTTT8 29/01/2015 Put 43.500 1.500 1.500 0.000   0 1.510
FLTTG8 29/01/2015 Call 44.000 4.805 4.805 0.000   0 4.840
FLTTH8 29/01/2015 Put 44.000 1.655 1.655 0.000   0 1.665
FLTTC8 29/01/2015 Call 44.500 4.470 4.470 0.000   0 4.510
FLTTD8 29/01/2015 Put 44.500 1.830 1.830 0.000   0 1.840
FLTSX8 29/01/2015 Call 45.000 4.150 4.150 0.000   0 4.200
FLTSY8 29/01/2015 Put 45.000 2.010 2.010 0.000   0 2.025
FLTTO8 29/01/2015 Call 45.500 3.835 3.835 0.000   0 3.890
FLTTP8 29/01/2015 Put 45.500 2.210 2.210 0.000   0 2.220
FLTT28 29/01/2015 Call 46.000 3.555 3.555 0.000   0 3.615
FLTT38 29/01/2015 Put 46.000 2.435 2.435 0.000   0 2.445
FLTTQ8 29/01/2015 Call 46.500 3.275 3.275 0.000   0 3.350
FLTTR8 29/01/2015 Put 46.500 2.665 2.665 0.000   0 2.680
FLTT48 29/01/2015 Call 47.000 3.005 3.005 0.000   0 3.085
FLTT58 29/01/2015 Put 47.000 2.905 2.905 0.000   0 2.910
FLTTM8 29/01/2015 Call 47.500 2.770 2.770 0.000   0 2.850
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 2.605
FLTT78 29/01/2015 Put 48.000 3.440 3.440 0.000   0 3.435
FLTTK8 29/01/2015 Call 48.500 2.310 2.310 0.000   0 2.370
FLTTL8 29/01/2015 Put 48.500 3.705 3.705 0.000   0 3.700
FLTTE8 29/01/2015 Call 49.000 2.110 2.110 0.000   0 2.165
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 1.960
FLTTJ8 29/01/2015 Put 49.500 4.310 4.310 0.000   0 4.315
FLTTA8 29/01/2015 Call 50.000 1.740 1.740 0.000   0 1.775
FLTTB8 29/01/2015 Put 50.000 4.630 4.630 0.000   0 4.635
FLTSZ8 29/01/2015 Call 51.000 1.425 1.425 0.000   0 1.455
FLTT18 29/01/2015 Put 51.000 5.335 5.335 0.000   0 5.345
FLTT88 29/01/2015 Call 52.000 1.160 1.160 0.000   0 1.190
FLTT98 29/01/2015 Put 52.000 6.075 6.075 0.000   0 6.085

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.