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 47.540 Down -0.560 47.530 47.540 48.060 48.100 47.280 189,698 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 0.000 0.000 0.000   0 8.165
FLTQ98 25/09/2014 Put 40.000 0.000 0.000 0.000   18 0.040
FLTQA8 25/09/2014 Call 40.500 7.090 7.090 0.000   0 7.665
FLTQB8 25/09/2014 Put 40.500 0.020 0.020 0.000   0 0.040
FLTQ68 25/09/2014 Call 41.000 6.595 6.595 0.000   0 7.165
FLTQ78 25/09/2014 Put 41.000 0.030 0.030 0.000   0 0.040
FLTP38 25/09/2014 Call 41.500 6.100 6.100 0.000   0 6.665
FLTP48 25/09/2014 Put 41.500 0.040 0.040 0.000   30 0.045
FLTP18 25/09/2014 Call 42.000 5.610 5.610 0.000   0 6.170
FLTP28 25/09/2014 Put 42.000 0.055 0.055 0.000   0 0.055
FLTMX8 25/09/2014 Call 42.500 5.115 5.115 0.000   0 5.670
FLTMY8 25/09/2014 Put 42.500 0.030 0.105 0.000   100 0.065
FLTMZ8 25/09/2014 Call 43.000 4.620 4.620 0.000   0 5.170
FLTN18 25/09/2014 Put 43.000 0.055 0.125 0.000   21 0.080
FLTU98 25/09/2014 Call 43.010 3.815 3.815 0.000   0 4.330
FLTUA8 25/09/2014 Put 43.010 0.095 0.095 0.000   0 0.080
FLTM38 25/09/2014 Call 43.500 4.125 4.125 0.000   0 4.675
FLTM48 25/09/2014 Put 43.500 0.080 0.155 0.000   6 0.100
FLTUC8 25/09/2014 Call 43.510 3.340 3.340 0.000   0 3.845
FLTUB8 25/09/2014 Put 43.510 0.125 0.125 0.000   0 0.100
FLTM58 25/09/2014 Call 44.000 3.635 3.635 0.000   0 4.180
FLTM68 25/09/2014 Put 44.000 0.120 0.195 0.170 40 140 0.125
FLTUD8 25/09/2014 Call 44.010 2.875 2.875 0.000   0 3.370
FLTUE8 25/09/2014 Put 44.010 0.165 0.165 0.000   0 0.125
FLTM18 25/09/2014 Call 44.500 3.150 3.150 0.000   0 3.690
FLTM28 25/09/2014 Put 44.500 0.180 0.265 0.000   270 0.165
FLTRY8 25/09/2014 Call 44.510 2.425 2.425 0.000   0 2.905
FLTRZ8 25/09/2014 Put 44.510 0.225 0.225 0.000   255 0.165
FLTLJ8 25/09/2014 Call 45.000 2.675 2.675 0.000   0 3.205
FLTLK8 25/09/2014 Put 45.000 0.260 0.345 0.000   300 0.225
FLTS28 25/09/2014 Call 45.010 2.000 2.000 0.000   0 2.460
FLTS18 25/09/2014 Put 45.010 0.310 0.310 0.000   200 0.220
FLTKE8 25/09/2014 Call 45.500 2.120 2.275 0.000   0 2.735
FLTKF8 25/09/2014 Put 45.500 0.370 0.465 0.000   7 0.305
FLTS38 25/09/2014 Call 45.510 1.605 1.605 0.000   0 2.040
FLTS48 25/09/2014 Put 45.510 0.000 0.000 0.000   607 0.300
FLTKC8 25/09/2014 Call 46.000 1.680 1.830 0.000   30 2.275
FLTKD8 25/09/2014 Put 46.000 0.515 0.625 0.000   26 0.410
FLTS68 25/09/2014 Call 46.010 1.245 1.245 0.000   0 1.645
FLTS58 25/09/2014 Put 46.010 0.580 0.580 0.000   20 0.410
FLTJP8 25/09/2014 Call 46.500 1.275 1.420 0.000   23 1.840
FLTJQ8 25/09/2014 Put 46.500 0.705 0.830 0.000   53 0.560
FLTS78 25/09/2014 Call 46.510 0.930 0.930 0.000   0 1.285
FLTS88 25/09/2014 Put 46.510 0.785 0.785 0.000   441 0.560
FLTFL8 25/09/2014 Call 47.000 0.920 1.055 0.000   25 1.435
FLTFM8 25/09/2014 Put 47.000 0.955 1.080 0.000   10 0.755
FLTSA8 25/09/2014 Call 47.010 0.670 0.670 0.000   250 0.965
FLTS98 25/09/2014 Put 47.010 1.035 1.035 0.000   300 0.750
FLTEL8 25/09/2014 Call 47.500 0.630 0.750 0.000   918 1.070
FLTEM8 25/09/2014 Put 47.500 1.345 1.345 0.000   0 0.995
FLTUI8 25/09/2014 Call 47.510 0.465 0.465 0.000   30 0.700
FLTUH8 25/09/2014 Put 47.510 1.340 1.340 0.000   0 0.995
FLTF88 25/09/2014 Call 48.000 0.405 0.505 0.000   75 0.765
FLTF98 25/09/2014 Put 48.000 1.700 1.700 0.000   0 1.300
FLTUF8 25/09/2014 Call 48.010 0.000 0.000 0.000   500 0.490
FLTUG8 25/09/2014 Put 48.010 1.700 1.700 0.000   0 1.300
FLTEN8 25/09/2014 Call 48.500 0.245 0.300 0.000   150 0.520
FLTEO8 25/09/2014 Put 48.500 2.100 2.100 0.000   0 1.655
FLTI48 25/09/2014 Call 48.510 0.200 0.200 0.000   40 0.330
FLTI38 25/09/2014 Put 48.510 2.095 2.095 0.000   92 1.650
FLTF48 25/09/2014 Call 49.000 0.135 0.220 0.000   230 0.340
FLTF58 25/09/2014 Put 49.000 2.535 2.535 0.000   0 2.050
FLTIM8 25/09/2014 Call 49.010 0.125 0.125 0.000   100 0.215
FLTIN8 25/09/2014 Put 49.010 2.525 2.525 0.000   0 2.045
FLTEV8 25/09/2014 Call 49.500 0.110 0.110 0.000   4 0.210
FLTEW8 25/09/2014 Put 49.500 2.990 2.990 0.000   0 2.480
FLTIP8 25/09/2014 Call 49.510 0.075 0.075 0.000   0 0.135
FLTIO8 25/09/2014 Put 49.510 2.980 2.980 0.000   0 2.475
FLTF68 25/09/2014 Call 50.000 0.065 0.065 0.000   0 0.125
FLTF78 25/09/2014 Put 50.000 3.460 3.460 0.000   0 2.935
FLTIQ8 25/09/2014 Call 50.010 0.045 0.045 0.000   0 0.085
FLTIR8 25/09/2014 Put 50.010 3.450 3.450 0.000   0 2.930
FLTEZ8 25/09/2014 Call 51.000 0.020 0.020 0.000   200 0.040
FLTF18 25/09/2014 Put 51.000 4.425 4.425 0.000   201 3.885
FLTIT8 25/09/2014 Call 51.010 0.015 0.015 0.000   0 0.030
FLTIS8 25/09/2014 Put 51.010 4.415 4.415 0.000   0 3.875
FLTFJ8 25/09/2014 Call 52.000 0.005 0.005 0.000   0 0.010
FLTFK8 25/09/2014 Put 52.000 5.410 5.410 0.000   0 4.860
FLTIU8 25/09/2014 Call 52.010 0.004 0.004 0.000   0 0.009
FLTIV8 25/09/2014 Put 52.010 5.395 5.395 0.000   200 4.850
FLTFF8 25/09/2014 Call 53.000 0.001 0.001 0.000   0 0.003
FLTFG8 25/09/2014 Put 53.000 6.395 6.395 0.000   0 5.850
FLTFH8 25/09/2014 Call 54.000 0.000 0.000 0.000   0 0.001
FLTFI8 25/09/2014 Put 54.000 7.390 7.390 0.000   0 6.845
FLTER8 25/09/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTES8 25/09/2014 Put 55.000 8.385 8.385 0.000   0 7.840
FLTEP8 25/09/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTEQ8 25/09/2014 Put 56.000 0.000 0.000 0.000   0 8.835
FLTET8 25/09/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTEU8 25/09/2014 Put 57.000 0.000 0.000 0.000   0 9.835
FLTEX8 25/09/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTEY8 25/09/2014 Put 58.000 0.000 0.000 0.000   0 10.830
FLTF28 25/09/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTF38 25/09/2014 Put 59.000 0.000 0.000 0.000   0 11.830
FLTFN8 25/09/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTFO8 25/09/2014 Put 60.000 0.000 0.000 0.000   0 12.830
FLTFP8 25/09/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTFQ8 25/09/2014 Put 61.000 0.000 0.000 0.000   0 13.825
FLTGW8 25/09/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGX8 25/09/2014 Put 62.000 0.000 0.000 0.000   0 14.820
FLTQC8 30/10/2014 Call 40.000 0.000 0.000 0.000   0 8.165
FLTQD8 30/10/2014 Put 40.000 0.000 0.000 0.000   0 0.080
FLTQE8 30/10/2014 Call 40.500 7.090 7.090 0.000   0 7.665
FLTQF8 30/10/2014 Put 40.500 0.090 0.090 0.000   0 0.100
FLTQG8 30/10/2014 Call 41.000 6.595 6.595 0.000   0 7.165
FLTQH8 30/10/2014 Put 41.000 0.120 0.120 0.000   0 0.120
FLTP58 30/10/2014 Call 41.500 6.105 6.105 0.000   0 6.670
FLTP68 30/10/2014 Put 41.500 0.165 0.165 0.000   0 0.145
FLTP78 30/10/2014 Call 42.000 5.615 5.615 0.000   0 6.170
FLTP88 30/10/2014 Put 42.000 0.210 0.210 0.000   0 0.175
FLTN28 30/10/2014 Call 42.500 5.125 5.125 0.000   0 5.675
FLTN38 30/10/2014 Put 42.500 0.230 0.310 0.000   10 0.215
FLTN48 30/10/2014 Call 43.000 4.640 4.640 0.000   0 5.185
FLTN58 30/10/2014 Put 43.000 0.285 0.380 0.000   80 0.265
FLTM98 30/10/2014 Call 43.500 4.160 4.160 0.000   0 4.700
FLTMA8 30/10/2014 Put 43.500 0.350 0.460 0.000   0 0.325
FLTMB8 30/10/2014 Call 44.000 3.690 3.690 0.000   0 4.215
FLTMC8 30/10/2014 Put 44.000 0.435 0.560 0.000   1 0.400
FLTM78 30/10/2014 Call 44.500 3.235 3.235 0.000   0 3.745
FLTM88 30/10/2014 Put 44.500 0.540 0.675 0.000   15 0.490
FLTLL8 30/10/2014 Call 45.000 2.795 2.795 0.000   0 3.285
FLTLM8 30/10/2014 Put 45.000 0.665 0.810 0.000   0 0.595
FLTKG8 30/10/2014 Call 45.500 2.385 2.385 0.000   0 2.850
FLTKH8 30/10/2014 Put 45.500 0.815 0.970 0.000   0 0.725
FLTKI8 30/10/2014 Call 46.000 1.895 2.075 0.000   0 2.440
FLTKJ8 30/10/2014 Put 46.000 0.990 1.155 0.000   0 0.875
FLTJT8 30/10/2014 Call 46.500 1.550 1.730 0.000   0 2.055
FLTJU8 30/10/2014 Put 46.500 1.195 1.370 0.000   0 1.050
FLTJR8 30/10/2014 Call 47.000 1.245 1.425 0.000   0 1.710
FLTJS8 30/10/2014 Put 47.000 1.435 1.610 0.000   0 1.255
FLTSN8 30/10/2014 Call 47.010 1.280 1.280 0.000   0 1.585
FLTSO8 30/10/2014 Put 47.010 1.520 1.520 0.000   10 1.245
FLTJL8 30/10/2014 Call 47.500 0.990 1.160 0.000   1,051 1.400
FLTJM8 30/10/2014 Put 47.500 1.805 1.805 0.000   0 1.495
FLTI18 30/10/2014 Call 48.000 0.775 0.935 0.000   0 1.135
FLTI28 30/10/2014 Put 48.000 2.110 2.110 0.000   0 1.765
FLTNT8 30/10/2014 Call 48.010 0.845 0.845 0.000   0 1.080
FLTNS8 30/10/2014 Put 48.010 2.090 2.090 0.000   70 1.750
FLTFZ8 30/10/2014 Call 48.500 0.600 0.750 0.000   0 0.905
FLTG18 30/10/2014 Put 48.500 2.450 2.450 0.000   0 2.070
FLTIX8 30/10/2014 Call 48.510 0.675 0.675 0.000   0 0.875
FLTIW8 30/10/2014 Put 48.510 2.425 2.425 0.000   20 2.050
FLTG48 30/10/2014 Call 49.000 0.455 0.595 0.000   65 0.725
FLTG58 30/10/2014 Put 49.000 2.825 2.825 0.000   0 2.415
FLTJ28 30/10/2014 Call 49.010 0.535 0.535 0.000   11 0.705
FLTJ18 30/10/2014 Put 49.010 2.790 2.790 0.000   0 2.385
FLTGK8 30/10/2014 Call 49.500 0.425 0.425 0.000   0 0.570
FLTGL8 30/10/2014 Put 49.500 3.215 3.215 0.000   0 2.785
FLTIY8 30/10/2014 Call 49.510 0.425 0.425 0.000   92 0.560
FLTIZ8 30/10/2014 Put 49.510 3.175 3.175 0.000   0 2.750
FLTG28 30/10/2014 Call 50.000 0.330 0.330 0.000   0 0.450
FLTG38 30/10/2014 Put 50.000 3.635 3.635 0.000   0 3.180
FLTJ38 30/10/2014 Call 50.010 0.330 0.330 0.000   0 0.445
FLTJ48 30/10/2014 Put 50.010 3.585 3.585 0.000   0 3.140
FLTG68 30/10/2014 Call 51.000 0.200 0.200 0.000   5 0.280
FLTG78 30/10/2014 Put 51.000 4.520 4.520 0.000   0 4.040
FLTJ68 30/10/2014 Call 51.010 0.200 0.200 0.000   0 0.275
FLTJ58 30/10/2014 Put 51.010 4.455 4.455 0.000   0 3.980
FLTG88 30/10/2014 Call 52.000 0.120 0.120 0.000   0 0.170
FLTG98 30/10/2014 Put 52.000 5.460 5.460 0.000   0 4.955
FLTJ78 30/10/2014 Call 52.010 0.120 0.120 0.000   0 0.170
FLTJ88 30/10/2014 Put 52.010 5.375 5.375 0.000   0 4.880
FLTFR8 30/10/2014 Call 53.000 0.070 0.070 0.000   0 0.105
FLTFS8 30/10/2014 Put 53.000 6.420 6.420 0.000   0 5.900
FLTFT8 30/10/2014 Call 54.000 0.045 0.045 0.000   0 0.060
FLTFU8 30/10/2014 Put 54.000 7.395 7.395 0.000   0 6.875
FLTFV8 30/10/2014 Call 55.000 0.025 0.025 0.000   0 0.035
FLTFW8 30/10/2014 Put 55.000 8.385 8.385 0.000   0 7.855
FLTFX8 30/10/2014 Call 56.000 0.000 0.000 0.000   0 0.020
FLTFY8 30/10/2014 Put 56.000 0.000 0.000 0.000   0 8.845
FLTGS8 30/10/2014 Call 57.000 0.000 0.000 0.000   0 0.010
FLTGT8 30/10/2014 Put 57.000 0.000 0.000 0.000   0 9.840
FLTGQ8 30/10/2014 Call 58.000 0.000 0.000 0.000   0 0.007
FLTGR8 30/10/2014 Put 58.000 0.000 0.000 0.000   0 10.835
FLTGM8 30/10/2014 Call 59.000 0.000 0.000 0.000   0 0.004
FLTGN8 30/10/2014 Put 59.000 0.000 0.000 0.000   0 11.835
FLTGO8 30/10/2014 Call 60.000 0.000 0.000 0.000   0 0.002
FLTGP8 30/10/2014 Put 60.000 0.000 0.000 0.000   0 12.830
FLTGU8 30/10/2014 Call 61.000 0.000 0.000 0.000   0 0.001
FLTGV8 30/10/2014 Put 61.000 0.000 0.000 0.000   0 13.825
FLTGY8 30/10/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGZ8 30/10/2014 Put 62.000 0.000 0.000 0.000   0 14.820
FLTQK8 27/11/2014 Call 40.000 0.000 0.000 0.000   0 8.145
FLTQL8 27/11/2014 Put 40.000 0.000 0.000 0.000   0 0.155
FLTQM8 27/11/2014 Call 40.500 7.080 7.080 0.000   0 7.645
FLTQN8 27/11/2014 Put 40.500 0.205 0.205 0.000   0 0.190
FLTQI8 27/11/2014 Call 41.000 6.585 6.585 0.000   0 7.150
FLTQJ8 27/11/2014 Put 41.000 0.255 0.255 0.000   0 0.220
FLTPL8 27/11/2014 Call 41.500 6.095 6.095 0.000   0 6.650
FLTPM8 27/11/2014 Put 41.500 0.315 0.315 0.000   0 0.265
FLTP98 27/11/2014 Call 42.000 5.610 5.610 0.000   0 6.165
FLTPK8 27/11/2014 Put 42.000 0.290 0.470 0.000   0 0.315
FLTN88 27/11/2014 Call 42.500 5.130 5.130 0.000   0 5.675
FLTN98 27/11/2014 Put 42.500 0.360 0.540 0.000   0 0.375
FLTN68 27/11/2014 Call 43.000 4.660 4.660 0.000   0 5.200
FLTN78 27/11/2014 Put 43.000 0.415 0.655 0.000   0 0.445
FLTMD8 27/11/2014 Call 43.500 4.200 4.200 0.000   0 4.725
FLTME8 27/11/2014 Put 43.500 0.510 0.750 0.000   0 0.525
FLTMH8 27/11/2014 Call 44.000 3.765 3.765 0.000   0 4.270
FLTMI8 27/11/2014 Put 44.000 0.620 0.860 0.000   0 0.620
FLTMF8 27/11/2014 Call 44.500 3.345 3.345 0.000   0 3.830
FLTMG8 27/11/2014 Put 44.500 0.695 1.045 0.000   0 0.730
FLTLN8 27/11/2014 Call 45.000 2.955 2.955 0.000   0 3.415
FLTLO8 27/11/2014 Put 45.000 0.845 1.195 0.000   8 0.855
FLTLR8 27/11/2014 Call 45.500 2.310 2.860 0.000   0 3.015
FLTLS8 27/11/2014 Put 45.500 1.010 1.360 0.000   0 1.000
FLTLP8 27/11/2014 Call 46.000 1.975 2.525 0.000   0 2.655
FLTLQ8 27/11/2014 Put 46.000 1.200 1.550 0.000   0 1.165
FLTLF8 27/11/2014 Call 46.500 1.720 2.170 0.000   0 2.315
FLTLG8 27/11/2014 Put 46.500 1.590 1.590 0.000   0 1.355
FLTLD8 27/11/2014 Call 47.000 1.445 1.895 0.000   0 2.010
FLTLE8 27/11/2014 Put 47.000 1.835 1.835 0.000   0 1.560
FLTKW8 27/11/2014 Call 47.500 1.200 1.650 0.000   0 1.735
FLTKX8 27/11/2014 Put 47.500 2.090 2.090 0.000   0 1.800
FLTKS8 27/11/2014 Call 48.000 1.030 1.380 0.000   0 1.475
FLTKT8 27/11/2014 Put 48.000 2.385 2.385 0.000   0 2.055
FLTNU8 27/11/2014 Call 48.010 1.205 1.205 0.000   21 1.465
FLTNV8 27/11/2014 Put 48.010 2.350 2.350 0.000   20 2.035
FLTL38 27/11/2014 Call 48.500 0.840 1.190 0.000   0 1.265
FLTL48 27/11/2014 Put 48.500 2.700 2.700 0.000   0 2.355
FLTKU8 27/11/2014 Call 49.000 0.855 0.855 0.000   0 1.065
FLTKV8 27/11/2014 Put 49.000 3.035 3.035 0.000   0 2.665
FLTL58 27/11/2014 Call 49.500 0.715 0.715 0.000   0 0.900
FLTL68 27/11/2014 Put 49.500 3.400 3.400 0.000   0 3.005
FLTL18 27/11/2014 Call 50.000 0.585 0.585 0.000   0 0.750
FLTL28 27/11/2014 Put 50.000 3.780 3.780 0.000   0 3.370
FLTKY8 27/11/2014 Call 51.000 0.395 0.395 0.000   0 0.520
FLTKZ8 27/11/2014 Put 51.000 4.605 4.605 0.000   0 4.155
FLTKK8 27/11/2014 Call 52.000 0.260 0.260 0.000   0 0.350
FLTKL8 27/11/2014 Put 52.000 5.495 5.495 0.000   0 5.010
FLTKM8 27/11/2014 Call 53.000 0.170 0.170 0.000   0 0.230
FLTKN8 27/11/2014 Put 53.000 6.430 6.430 0.000   0 5.920
FLTKO8 27/11/2014 Call 54.000 0.105 0.105 0.000   0 0.150
FLTKP8 27/11/2014 Put 54.000 7.395 7.395 0.000   0 6.870
FLTKQ8 27/11/2014 Call 55.000 0.065 0.065 0.000   0 0.100
FLTKR8 27/11/2014 Put 55.000 8.380 8.380 0.000   0 7.845
FLTLB8 27/11/2014 Call 56.000 0.000 0.000 0.000   0 0.065
FLTLC8 27/11/2014 Put 56.000 0.000 0.000 0.000   0 8.835
FLTL98 27/11/2014 Call 57.000 0.000 0.000 0.000   0 0.040
FLTLA8 27/11/2014 Put 57.000 0.000 0.000 0.000   0 9.825
FLTL78 27/11/2014 Call 58.000 0.000 0.000 0.000   0 0.025
FLTL88 27/11/2014 Put 58.000 0.000 0.000 0.000   0 10.820
FLTRO8 18/12/2014 Call 41.000 6.650 6.650 0.000   0 7.220
FLTRP8 18/12/2014 Put 41.000 0.375 0.375 0.000   0 0.345
FLTRK8 18/12/2014 Call 41.500 6.190 6.190 0.000   0 6.740
FLTRL8 18/12/2014 Put 41.500 0.455 0.455 0.000   0 0.390
FLTR18 18/12/2014 Call 42.000 5.725 5.725 0.000   0 6.260
FLTR28 18/12/2014 Put 42.000 0.535 0.535 0.000   0 0.460
FLTR98 18/12/2014 Call 42.500 5.280 5.280 0.000   0 5.795
FLTRF8 18/12/2014 Put 42.500 0.625 0.625 0.000   0 0.540
FLTQY8 18/12/2014 Call 43.000 4.840 4.840 0.000   0 5.345
FLTQZ8 18/12/2014 Put 43.000 0.730 0.730 0.000   0 0.625
FLTR78 18/12/2014 Call 43.500 4.415 4.415 0.000   0 4.895
FLTR88 18/12/2014 Put 43.500 0.840 0.840 0.000   0 0.725
FLTQU8 18/12/2014 Call 44.000 4.015 4.015 0.000   0 4.475
FLTQV8 18/12/2014 Put 44.000 0.975 0.975 0.000   0 0.830
FLTR58 18/12/2014 Call 44.500 3.630 3.630 0.000   0 4.060
FLTR68 18/12/2014 Put 44.500 1.110 1.110 0.000   0 0.960
FLTQW8 18/12/2014 Call 45.000 3.270 3.270 0.000   0 3.660
FLTQX8 18/12/2014 Put 45.000 1.160 1.415 0.000 10 300 1.090
FLTR38 18/12/2014 Call 45.500 2.920 2.920 0.000   0 3.295
FLTR48 18/12/2014 Put 45.500 1.450 1.450 0.000   0 1.250
FLTRM8 18/12/2014 Call 46.000 2.610 2.610 0.000   0 2.935
FLTRN8 18/12/2014 Put 46.000 1.660 1.660 0.000   0 1.415
FLTQQ8 18/12/2014 Call 46.500 2.305 2.305 0.000   0 2.615
FLTQR8 18/12/2014 Put 46.500 1.875 1.875 0.000   0 1.615
FLTRG8 18/12/2014 Call 47.000 2.035 2.035 0.000   0 2.310
FLTRH8 18/12/2014 Put 47.000 2.125 2.125 0.000   0 1.825
FLTUK8 18/12/2014 Call 47.010 2.020 2.020 0.000   0 2.295
FLTUJ8 18/12/2014 Put 47.010 2.095 2.095 0.000   0 1.805
FLTQO8 18/12/2014 Call 47.500 1.775 1.775 0.000   0 2.040
FLTQP8 18/12/2014 Put 47.500 2.385 2.385 0.000   0 2.070
FLTUL8 18/12/2014 Call 47.510 1.770 1.770 0.000   0 2.025
FLTUM8 18/12/2014 Put 47.510 2.355 2.355 0.000   0 2.040
FLTRI8 18/12/2014 Call 48.000 1.550 1.550 0.000   0 1.780
FLTRJ8 18/12/2014 Put 48.000 2.680 2.680 0.000   0 2.330
FLTQS8 18/12/2014 Call 48.500 1.340 1.340 0.000   0 1.555
FLTQT8 18/12/2014 Put 48.500 2.985 2.985 0.000   0 2.625
FLTRS8 18/12/2014 Call 49.000 1.160 1.160 0.000   0 1.345
FLTRT8 18/12/2014 Put 49.000 3.110 3.365 0.000   300 2.935
FLTRW8 18/12/2014 Call 49.500 0.990 0.990 0.000   0 1.165
FLTRX8 18/12/2014 Put 49.500 3.670 3.670 0.000   0 3.270
FLTRU8 18/12/2014 Call 50.000 0.845 0.845 0.000   0 1.000
FLTRV8 18/12/2014 Put 50.000 4.040 4.040 0.000   0 3.625
FLTSL8 18/12/2014 Call 51.000 0.605 0.605 0.000   0 0.730
FLTSM8 18/12/2014 Put 51.000 4.830 4.830 0.000   0 4.395
FLTSV8 18/12/2014 Call 52.000 0.420 0.420 0.000   0 0.525
FLTSW8 18/12/2014 Put 52.000 5.690 5.690 0.000   0 5.215
FLTVM8 18/12/2014 Call 53.000 0.285 0.285 0.000      
FLTVN8 18/12/2014 Put 53.000 0.000 6.915 0.000 10    
FLTU38 29/01/2015 Call 41.000 6.685 6.685 0.000   0 7.240
FLTU48 29/01/2015 Put 41.000 0.550 0.550 0.000   0 0.505
FLTTY8 29/01/2015 Call 41.500 6.250 6.250 0.000   0 6.785
FLTTZ8 29/01/2015 Put 41.500 0.640 0.640 0.000   0 0.585
FLTU18 29/01/2015 Call 42.000 5.820 5.820 0.000   0 6.335
FLTU28 29/01/2015 Put 42.000 0.745 0.745 0.000   0 0.655
FLTTW8 29/01/2015 Call 42.500 5.415 5.415 0.000   0 5.910
FLTTX8 29/01/2015 Put 42.500 0.855 0.855 0.000   0 0.750
FLTTU8 29/01/2015 Call 43.000 5.015 5.015 0.000   0 5.490
FLTTV8 29/01/2015 Put 43.000 0.965 0.965 0.000   0 0.850
FLTTS8 29/01/2015 Call 43.500 4.635 4.635 0.000   0 5.085
FLTTT8 29/01/2015 Put 43.500 1.100 1.100 0.000   0 0.960
FLTTG8 29/01/2015 Call 44.000 4.265 4.265 0.000   0 4.705
FLTTH8 29/01/2015 Put 44.000 1.230 1.230 0.000   0 1.090
FLTTC8 29/01/2015 Call 44.500 3.920 3.920 0.000   0 4.330
FLTTD8 29/01/2015 Put 44.500 1.390 1.390 0.000   0 1.220
FLTSX8 29/01/2015 Call 45.000 3.590 3.590 0.000   0 3.985
FLTSY8 29/01/2015 Put 45.000 1.560 1.560 0.000   0 1.375
FLTTO8 29/01/2015 Call 45.500 3.270 3.270 0.000   0 3.650
FLTTP8 29/01/2015 Put 45.500 1.740 1.740 0.000   0 1.545
FLTT28 29/01/2015 Call 46.000 2.980 2.980 0.000   0 3.330
FLTT38 29/01/2015 Put 46.000 1.945 1.945 0.000   0 1.720
FLTTQ8 29/01/2015 Call 46.500 2.690 2.690 0.000   0 3.040
FLTTR8 29/01/2015 Put 46.500 2.155 2.155 0.000   0 1.925
FLTT48 29/01/2015 Call 47.000 2.435 2.435 0.000   0 2.750
FLTT58 29/01/2015 Put 47.000 2.400 2.400 0.000   0 2.135
FLTTM8 29/01/2015 Call 47.500 2.185 2.185 0.000   0 2.490
FLTTN8 29/01/2015 Put 47.500 2.650 2.650 0.000   0 2.370
FLTT68 29/01/2015 Call 48.000 1.955 1.955 0.000   0 2.240
FLTT78 29/01/2015 Put 48.000 2.925 2.925 0.000   0 2.625
FLTTK8 29/01/2015 Call 48.500 1.745 1.745 0.000   0 2.000
FLTTL8 29/01/2015 Put 48.500 3.215 3.215 0.000   0 2.895
FLTTE8 29/01/2015 Call 49.000 1.540 1.540 0.000   0 1.790
FLTTF8 29/01/2015 Put 49.000 3.520 3.520 0.000   0 3.190
FLTTI8 29/01/2015 Call 49.500 1.370 1.370 0.000   0 1.585
FLTTJ8 29/01/2015 Put 49.500 3.855 3.855 0.000   0 3.495
FLTTA8 29/01/2015 Call 50.000 1.205 1.205 0.000   0 1.410
FLTTB8 29/01/2015 Put 50.000 4.195 4.195 0.000   0 3.835
FLTSZ8 29/01/2015 Call 51.000 0.930 0.930 0.000   0 1.095
FLTT18 29/01/2015 Put 51.000 4.945 4.945 0.000   0 4.540
FLTT88 29/01/2015 Call 52.000 0.705 0.705 0.000   0 0.830
FLTT98 29/01/2015 Put 52.000 5.750 5.750 0.000   0 5.300
FLTVO8 29/01/2015 Call 53.000 0.530 0.530 0.000      
FLTVP8 29/01/2015 Put 53.000 6.605 6.605 0.000      
FLTVG8 26/02/2015 Call 43.000 5.270 5.270 0.000   0 5.695
FLTVH8 26/02/2015 Put 43.000 1.165 1.165 0.000   0 1.015
FLTV28 26/02/2015 Call 43.500 4.910 4.910 0.000   0 5.335
FLTV38 26/02/2015 Put 43.500 1.300 1.300 0.000   0 1.155
FLTUN8 26/02/2015 Call 44.000 4.555 4.555 0.000   0 4.975
FLTUO8 26/02/2015 Put 44.000 1.445 1.445 0.000   0 1.290
FLTV48 26/02/2015 Call 44.500 4.225 4.225 0.000   0 4.620
FLTV58 26/02/2015 Put 44.500 1.610 1.610 0.000   0 1.430
FLTUP8 26/02/2015 Call 45.000 3.900 3.900 0.000   0 4.290
FLTUQ8 26/02/2015 Put 45.000 1.780 1.780 0.000   0 1.600
FLTV68 26/02/2015 Call 45.500 3.590 3.590 0.000   0 3.960
FLTV78 26/02/2015 Put 45.500 1.970 1.970 0.000   0 1.765
FLTUT8 26/02/2015 Call 46.000 3.300 3.300 0.000   0 3.650
FLTUU8 26/02/2015 Put 46.000 2.180 2.180 0.000   0 1.955
FLTV88 26/02/2015 Call 46.500 3.010 3.010 0.000   0 3.360
FLTV98 26/02/2015 Put 46.500 2.390 2.390 0.000   0 2.160
FLTUR8 26/02/2015 Call 47.000 2.755 2.755 0.000   0 3.070
FLTUS8 26/02/2015 Put 47.000 2.635 2.635 0.000   0 2.370
FLTVA8 26/02/2015 Call 47.500 2.505 2.505 0.000   0 2.810
FLTVB8 26/02/2015 Put 47.500 2.885 2.885 0.000   0 2.610
FLTUX8 26/02/2015 Call 48.000 2.265 2.265 0.000   0 2.560
FLTUY8 26/02/2015 Put 48.000 3.145 3.145 0.000   0 2.860
FLTVE8 26/02/2015 Call 48.500 2.055 2.055 0.000   0 2.310
FLTVF8 26/02/2015 Put 48.500 3.440 3.440 0.000   0 3.120
FLTUV8 26/02/2015 Call 49.000 1.845 1.845 0.000   0 2.100
FLTUW8 26/02/2015 Put 49.000 3.735 3.735 0.000   0 3.415
FLTVC8 26/02/2015 Call 49.500 1.660 1.660 0.000   0 1.895
FLTVD8 26/02/2015 Put 49.500 4.055 4.055 0.000   0 3.710
FLTUZ8 26/02/2015 Call 50.000 1.490 1.490 0.000   0 1.700
FLTV18 26/02/2015 Put 50.000 4.395 4.395 0.000   0 4.025
FLTVI8 26/02/2015 Call 51.000 1.185 1.185 0.000   0 1.365
FLTVJ8 26/02/2015 Put 51.000 5.110 5.110 0.000   0 4.705
FLTVK8 26/02/2015 Call 52.000 0.930 0.930 0.000   0 1.095
FLTVL8 26/02/2015 Put 52.000 5.880 5.880 0.000   0 5.465
FLTVQ8 26/02/2015 Call 53.000 0.730 0.730 0.000      
FLTVR8 26/02/2015 Put 53.000 6.715 6.715 0.000      

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.