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 46.240 Up 0.270 46.220 46.240 46.450 46.630 46.110 105,772 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 6.150 6.150 0.000   0 6.005
FLTQ38 28/08/2014 Put 40.000 0.003 0.003 0.000   0 0.015
FLTPZ8 28/08/2014 Call 40.500 5.650 5.650 0.000   0 5.515
FLTQ18 28/08/2014 Put 40.500 0.005 0.005 0.000   11 0.025
FLTQ48 28/08/2014 Call 41.000 5.150 5.150 0.000   0 5.025
FLTQ58 28/08/2014 Put 41.000 0.010 0.010 0.000   170 0.035
FLTNY8 28/08/2014 Call 41.500 4.655 4.655 0.000   0 4.535
FLTNZ8 28/08/2014 Put 41.500 0.020 0.020 0.000   0 0.050
FLTNW8 28/08/2014 Call 42.000 4.165 4.165 0.000   0 4.050
FLTNX8 28/08/2014 Put 42.000 0.030 0.030 0.000   0 0.065
FLTU68 28/08/2014 Call 42.010 0.000 0.000 0.000   0 4.040
FLTU58 28/08/2014 Put 42.010 0.000 0.000 0.000   0 0.065
FLTMT8 28/08/2014 Call 42.500 0.000 0.000 0.000   0 3.570
FLTMU8 28/08/2014 Put 42.500 0.010 0.100 0.000   117 0.085
FLTU78 28/08/2014 Call 42.510 3.665 3.665 0.000   0 3.560
FLTU88 28/08/2014 Put 42.510 0.050 0.050 0.000   0 0.085
FLTMV8 28/08/2014 Call 43.000 3.195 3.195 0.000   0 3.100
FLTMW8 28/08/2014 Put 43.000 0.025 0.115 0.000   100 0.110
FLTRQ8 28/08/2014 Call 43.010 0.000 0.000 0.000   0 3.090
FLTRR8 28/08/2014 Put 43.010 0.000 0.000 0.000   160 0.110
FLTLT8 28/08/2014 Call 43.500 0.000 0.000 0.000   0 2.645
FLTLU8 28/08/2014 Put 43.500 0.045 0.140 0.000   0 0.145
FLTLW8 28/08/2014 Call 44.000 0.000 0.000 0.000   0 2.205
FLTLX8 28/08/2014 Put 44.000 0.085 0.175 0.000   37 0.195
FLTNQ8 28/08/2014 Call 44.010 2.280 2.280 0.000   0 2.195
FLTNR8 28/08/2014 Put 44.010 0.085 0.185 0.000   165 0.195
FLTLY8 28/08/2014 Call 44.500 1.730 2.180 0.000   0 1.790
FLTLZ8 28/08/2014 Put 44.500 0.140 0.235 0.000   50 0.275
FLTSC8 28/08/2014 Call 44.510 1.855 1.855 0.000   0 1.780
FLTSB8 28/08/2014 Put 44.510 0.235 0.235 0.000   10 0.275
FLTLH8 28/08/2014 Call 45.000 1.325 1.775 0.000   13 1.405
FLTLI8 28/08/2014 Put 45.000 0.205 0.310 0.000   445 0.385
FLTSD8 28/08/2014 Call 45.010 1.465 1.465 0.000   0 1.395
FLTSE8 28/08/2014 Put 45.010 0.340 0.340 0.000   70 0.385
FLTK88 28/08/2014 Call 45.500 1.005 1.355 0.000   10 1.055
FLTK98 28/08/2014 Put 45.500 0.335 0.465 0.000   154 0.540
FLTSG8 28/08/2014 Call 45.510 1.115 1.115 0.000   0 1.050
FLTSF8 28/08/2014 Put 45.510 0.485 0.485 0.000   274 0.540
FLTKA8 28/08/2014 Call 46.000 0.680 1.030 0.000   10 0.755
FLTKB8 28/08/2014 Put 46.000 0.480 0.680 0.000   586 0.745
FLTSH8 28/08/2014 Call 46.010 0.810 0.810 0.000   0 0.750
FLTSI8 28/08/2014 Put 46.010 0.675 0.675 0.000   380 0.750
FLTJN8 28/08/2014 Call 46.500 0.470 0.670 0.000   37 0.515
FLTJO8 28/08/2014 Put 46.500 0.660 1.010 0.000   170 1.015
FLTSK8 28/08/2014 Call 46.510 0.560 0.560 0.000   10 0.510
FLTSJ8 28/08/2014 Put 46.510 0.925 0.925 0.000   26 1.015
FLTZK7 28/08/2014 Call 47.000 0.295 0.435 0.000   16 0.330
FLTZL7 28/08/2014 Put 47.000 0.955 1.305 0.000   251 1.335
FLTE88 28/08/2014 Call 47.010 0.290 0.470 0.000   20 0.330
FLTE98 28/08/2014 Put 47.010 1.230 1.230 0.000   40 1.340
FLTB68 28/08/2014 Call 47.500 0.180 0.270 0.000   140 0.200
FLTB78 28/08/2014 Put 47.500 0.000 0.000 0.000   0 1.710
FLTEG8 28/08/2014 Call 47.510 0.225 0.225 0.000   210 0.200
FLTEF8 28/08/2014 Put 47.510 1.590 1.590 0.000   0 1.715
FLTZO7 28/08/2014 Call 48.000 0.090 0.175 0.000   30 0.115
FLTZP7 28/08/2014 Put 48.000 0.000 0.000 0.000   30 2.130
FLTEH8 28/08/2014 Call 48.010 0.000 0.000 0.000   30 0.115
FLTEI8 28/08/2014 Put 48.010 0.000 0.000 0.000   300 2.130
FLTZU7 28/08/2014 Call 48.500 0.040 0.125 0.000   515 0.065
FLTZV7 28/08/2014 Put 48.500 0.000 0.000 0.000   0 2.580
FLTEK8 28/08/2014 Call 48.510 0.000 0.000 0.000   137 0.065
FLTEJ8 28/08/2014 Put 48.510 0.000 0.000 0.000   0 2.580
FLTZM7 28/08/2014 Call 49.000 0.000 0.100 0.000   120 0.035
FLTZN7 28/08/2014 Put 49.000 2.900 2.900 0.000   0 3.055
FLTSQ8 28/08/2014 Call 49.010 0.040 0.040 0.000   20 0.030
FLTSP8 28/08/2014 Put 49.010 2.900 2.900 0.000   0 3.050
FLTB28 28/08/2014 Call 49.500 0.000 0.100 0.000   50 0.015
FLTB38 28/08/2014 Put 49.500 0.000 0.000 0.000   0 3.540
FLTSR8 28/08/2014 Call 49.510 0.000 0.000 0.000   0 0.015
FLTSS8 28/08/2014 Put 49.510 0.000 0.000 0.000   72 3.535
FLTZS7 28/08/2014 Call 50.000 0.000 0.100 0.000   400 0.007
FLTZT7 28/08/2014 Put 50.000 3.870 3.870 0.000   0 4.035
FLTSU8 28/08/2014 Call 50.010 0.009 0.009 0.000   83 0.007
FLTST8 28/08/2014 Put 50.010 3.865 3.865 0.000   0 4.025
FLTZQ7 28/08/2014 Call 51.000 0.002 0.002 0.000   0 0.001
FLTZR7 28/08/2014 Put 51.000 4.870 4.870 0.000   0 5.030
FLTBH8 28/08/2014 Call 52.000 0.000 0.000 0.000   46 0.000
FLTBI8 28/08/2014 Put 52.000 5.870 5.870 0.000   0 6.030
FLTBF8 28/08/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTBG8 28/08/2014 Put 53.000 6.870 6.870 0.000   0 7.030
FLTB48 28/08/2014 Call 54.000 0.000 0.000 0.000   0 0.000
FLTB58 28/08/2014 Put 54.000 7.870 7.870 0.000   0 8.030
FLTB88 28/08/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTB98 28/08/2014 Put 55.000 8.870 8.870 0.000   0 9.030
FLTZY7 28/08/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTB18 28/08/2014 Put 56.000 9.870 9.870 0.000   0 10.030
FLTZW7 28/08/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTZX7 28/08/2014 Put 57.000 10.870 10.870 0.000   0 11.030
FLTBJ8 28/08/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTBK8 28/08/2014 Put 58.000 11.870 11.870 0.000   0 12.030
FLTBW8 28/08/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTBX8 28/08/2014 Put 59.000 12.870 12.870 0.000   0 13.030
FLTC98 28/08/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTCF8 28/08/2014 Put 60.000 13.870 13.870 0.000   0 14.030
FLTCQ8 28/08/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTCR8 28/08/2014 Put 61.000 14.870 14.870 0.000   0 15.030
FLTD78 28/08/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTD88 28/08/2014 Put 62.000 15.870 15.870 0.000   0 16.030
FLTE68 28/08/2014 Call 63.000 0.000 0.000 0.000   0 0.000
FLTE78 28/08/2014 Put 63.000 16.870 16.870 0.000   0 17.030
FLTQ88 25/09/2014 Call 40.000 6.210 6.210 0.000   0 6.070
FLTQ98 25/09/2014 Put 40.000 0.065 0.065 0.000   118 0.130
FLTQA8 25/09/2014 Call 40.500 5.715 5.715 0.000   0 5.585
FLTQB8 25/09/2014 Put 40.500 0.100 0.100 0.000   100 0.165
FLTQ68 25/09/2014 Call 41.000 5.225 5.225 0.000   0 5.105
FLTQ78 25/09/2014 Put 41.000 0.140 0.140 0.000   0 0.205
FLTP38 25/09/2014 Call 41.500 4.735 4.735 0.000   0 4.625
FLTP48 25/09/2014 Put 41.500 0.000 0.000 0.000   30 0.250
FLTP18 25/09/2014 Call 42.000 4.255 4.255 0.000   0 4.155
FLTP28 25/09/2014 Put 42.000 0.180 0.300 0.000   100 0.310
FLTMX8 25/09/2014 Call 42.500 0.000 0.000 0.000   0 3.695
FLTMY8 25/09/2014 Put 42.500 0.230 0.385 0.000   101 0.380
FLTMZ8 25/09/2014 Call 43.000 0.000 0.000 0.000   0 3.250
FLTN18 25/09/2014 Put 43.000 0.315 0.460 0.000   21 0.475
FLTM38 25/09/2014 Call 43.500 0.000 0.000 0.000   0 2.820
FLTM48 25/09/2014 Put 43.500 0.395 0.590 0.000   6 0.595
FLTM58 25/09/2014 Call 44.000 0.000 0.000 0.000   0 2.410
FLTM68 25/09/2014 Put 44.000 0.595 0.725 0.000   140 0.740
FLTM18 25/09/2014 Call 44.500 0.000 0.000 0.000   0 2.030
FLTM28 25/09/2014 Put 44.500 0.635 0.950 0.000   0 0.920
FLTRY8 25/09/2014 Call 44.510 1.785 1.785 0.000   0 1.535
FLTRZ8 25/09/2014 Put 44.510 0.000 0.000 0.000   230 0.915
FLTLJ8 25/09/2014 Call 45.000 1.735 1.735 0.000   0 1.680
FLTLK8 25/09/2014 Put 45.000 0.830 1.110 0.000   100 1.130
FLTS28 25/09/2014 Call 45.010 1.475 1.475 0.000   0 1.250
FLTS18 25/09/2014 Put 45.010 1.070 1.070 0.000   200 1.130
FLTKE8 25/09/2014 Call 45.500 1.260 1.710 0.000   0 1.360
FLTKF8 25/09/2014 Put 45.500 1.060 1.345 0.000   0 1.380
FLTS38 25/09/2014 Call 45.510 1.195 1.195 0.000   0 1.000
FLTS48 25/09/2014 Put 45.510 1.300 1.300 0.000   0 1.380
FLTKC8 25/09/2014 Call 46.000 1.010 1.325 0.000   30 1.075
FLTKD8 25/09/2014 Put 46.000 1.270 1.720 0.000   0 1.670
FLTS68 25/09/2014 Call 46.010 0.950 0.950 0.000   0 0.780
FLTS58 25/09/2014 Put 46.010 1.560 1.560 0.000   0 1.665
FLTJP8 25/09/2014 Call 46.500 0.750 1.065 0.000   3 0.830
FLTJQ8 25/09/2014 Put 46.500 1.570 2.020 0.000   20 1.990
FLTS78 25/09/2014 Call 46.510 0.740 0.740 0.000   0 0.595
FLTS88 25/09/2014 Put 46.510 1.850 1.850 0.000   250 1.980
FLTFL8 25/09/2014 Call 47.000 0.585 0.795 0.000   10 0.630
FLTFM8 25/09/2014 Put 47.000 2.170 2.170 0.000   10 2.340
FLTSA8 25/09/2014 Call 47.010 0.565 0.565 0.000   200 0.450
FLTS98 25/09/2014 Put 47.010 2.170 2.170 0.000   0 2.335
FLTEL8 25/09/2014 Call 47.500 0.455 0.540 0.000   892 0.465
FLTEM8 25/09/2014 Put 47.500 0.000 0.000 0.000   0 2.720
FLTF88 25/09/2014 Call 48.000 0.300 0.450 0.000   65 0.340
FLTF98 25/09/2014 Put 48.000 0.000 0.000 0.000   0 3.125
FLTEN8 25/09/2014 Call 48.500 0.220 0.315 0.000   80 0.240
FLTEO8 25/09/2014 Put 48.500 0.000 0.000 0.000   0 3.555
FLTI48 25/09/2014 Call 48.510 0.000 0.000 0.000   40 0.170
FLTI38 25/09/2014 Put 48.510 0.000 0.000 0.000   20 3.545
FLTF48 25/09/2014 Call 49.000 0.140 0.245 0.000   210 0.170
FLTF58 25/09/2014 Put 49.000 3.685 3.685 0.000   0 4.000
FLTIM8 25/09/2014 Call 49.010 0.155 0.155 0.000   100 0.120
FLTIN8 25/09/2014 Put 49.010 3.675 3.675 0.000   0 3.990
FLTEV8 25/09/2014 Call 49.500 0.080 0.180 0.000   4 0.115
FLTEW8 25/09/2014 Put 49.500 0.000 0.000 0.000   0 4.460
FLTIP8 25/09/2014 Call 49.510 0.000 0.000 0.000   0 0.085
FLTIO8 25/09/2014 Put 49.510 0.000 0.000 0.000   0 4.450
FLTF68 25/09/2014 Call 50.000 0.000 0.000 0.000   0 0.080
FLTF78 25/09/2014 Put 50.000 4.545 4.545 0.000   0 4.935
FLTIQ8 25/09/2014 Call 50.010 0.075 0.075 0.000   0 0.060
FLTIR8 25/09/2014 Put 50.010 4.535 4.535 0.000   0 4.920
FLTEZ8 25/09/2014 Call 51.000 0.035 0.035 0.000   200 0.035
FLTF18 25/09/2014 Put 51.000 5.460 5.460 0.000   201 5.905
FLTIT8 25/09/2014 Call 51.010 0.035 0.035 0.000   0 0.025
FLTIS8 25/09/2014 Put 51.010 5.445 5.445 0.000   0 5.890
FLTFJ8 25/09/2014 Call 52.000 0.015 0.015 0.000   0 0.015
FLTFK8 25/09/2014 Put 52.000 6.405 6.405 0.000   0 6.895
FLTIU8 25/09/2014 Call 52.010 0.015 0.015 0.000   0 0.010
FLTIV8 25/09/2014 Put 52.010 6.390 6.390 0.000   200 6.880
FLTFF8 25/09/2014 Call 53.000 0.005 0.005 0.000   0 0.005
FLTFG8 25/09/2014 Put 53.000 7.370 7.370 0.000   0 7.890
FLTFH8 25/09/2014 Call 54.000 0.002 0.002 0.000   0 0.002
FLTFI8 25/09/2014 Put 54.000 8.350 8.350 0.000   0 8.890
FLTER8 25/09/2014 Call 55.000 0.001 0.001 0.000   0 0.001
FLTES8 25/09/2014 Put 55.000 9.340 9.340 0.000   0 9.885
FLTEP8 25/09/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTEQ8 25/09/2014 Put 56.000 10.335 10.335 0.000   0 10.885
FLTET8 25/09/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTEU8 25/09/2014 Put 57.000 11.330 11.330 0.000   0 11.885
FLTEX8 25/09/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTEY8 25/09/2014 Put 58.000 12.325 12.325 0.000   0 12.880
FLTF28 25/09/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTF38 25/09/2014 Put 59.000 13.325 13.325 0.000   0 13.880
FLTFN8 25/09/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTFO8 25/09/2014 Put 60.000 14.320 14.320 0.000   0 14.875
FLTFP8 25/09/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTFQ8 25/09/2014 Put 61.000 15.320 15.320 0.000   0 15.875
FLTGW8 25/09/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGX8 25/09/2014 Put 62.000 16.315 16.315 0.000   0 16.875
FLTQC8 30/10/2014 Call 40.000 6.220 6.220 0.000   0 6.100
FLTQD8 30/10/2014 Put 40.000 0.225 0.225 0.000   0 0.325
FLTQE8 30/10/2014 Call 40.500 5.730 5.730 0.000   0 5.625
FLTQF8 30/10/2014 Put 40.500 0.295 0.295 0.000   0 0.385
FLTQG8 30/10/2014 Call 41.000 5.245 5.245 0.000   0 5.165
FLTQH8 30/10/2014 Put 41.000 0.365 0.365 0.000   0 0.460
FLTP58 30/10/2014 Call 41.500 4.775 4.775 0.000   0 4.705
FLTP68 30/10/2014 Put 41.500 0.455 0.455 0.000   0 0.540
FLTP78 30/10/2014 Call 42.000 4.315 4.315 0.000   0 4.260
FLTP88 30/10/2014 Put 42.000 0.555 0.555 0.000   0 0.640
FLTN28 30/10/2014 Call 42.500 0.000 0.000 0.000   0 3.825
FLTN38 30/10/2014 Put 42.500 0.540 0.770 0.000   0 0.750
FLTN48 30/10/2014 Call 43.000 3.450 3.450 0.000   0 3.415
FLTN58 30/10/2014 Put 43.000 0.650 0.890 0.000   0 0.880
FLTM98 30/10/2014 Call 43.500 0.000 0.000 0.000   0 3.025
FLTMA8 30/10/2014 Put 43.500 0.740 1.085 0.000   0 1.030
FLTMB8 30/10/2014 Call 44.000 0.000 0.000 0.000   0 2.655
FLTMC8 30/10/2014 Put 44.000 0.895 1.245 0.000   1 1.195
FLTM78 30/10/2014 Call 44.500 2.335 2.335 0.000   0 2.315
FLTM88 30/10/2014 Put 44.500 1.080 1.425 0.000   0 1.395
FLTLL8 30/10/2014 Call 45.000 2.015 2.015 0.000   0 1.995
FLTLM8 30/10/2014 Put 45.000 1.235 1.680 0.000   0 1.605
FLTKG8 30/10/2014 Call 45.500 1.725 1.725 0.000   0 1.710
FLTKH8 30/10/2014 Put 45.500 1.470 1.915 0.000   0 1.855
FLTKI8 30/10/2014 Call 46.000 1.315 1.755 0.000   0 1.445
FLTKJ8 30/10/2014 Put 46.000 1.720 2.170 0.000   0 2.125
FLTJT8 30/10/2014 Call 46.500 1.120 1.460 0.000   0 1.220
FLTJU8 30/10/2014 Put 46.500 1.950 2.500 0.000   0 2.420
FLTJR8 30/10/2014 Call 47.000 0.905 1.245 0.000   0 1.015
FLTJS8 30/10/2014 Put 47.000 2.600 2.600 0.000   0 2.740
FLTSN8 30/10/2014 Call 47.010 1.015 1.015 0.000   0 0.970
FLTSO8 30/10/2014 Put 47.010 2.575 2.575 0.000   0 2.710
FLTJL8 30/10/2014 Call 47.500 0.720 1.060 0.000   751 0.835
FLTJM8 30/10/2014 Put 47.500 0.000 0.000 0.000   0 3.080
FLTI18 30/10/2014 Call 48.000 0.605 0.845 0.000   0 0.690
FLTI28 30/10/2014 Put 48.000 0.000 0.000 0.000   0 3.450
FLTNT8 30/10/2014 Call 48.010 0.000 0.000 0.000   0 0.670
FLTNS8 30/10/2014 Put 48.010 0.000 0.000 0.000   70 3.405
FLTFZ8 30/10/2014 Call 48.500 0.485 0.715 0.000   0 0.560
FLTG18 30/10/2014 Put 48.500 0.000 0.000 0.000   0 3.830
FLTIX8 30/10/2014 Call 48.510 0.000 0.000 0.000   0 0.550
FLTIW8 30/10/2014 Put 48.510 0.000 0.000 0.000   20 3.785
FLTG48 30/10/2014 Call 49.000 0.370 0.600 0.000   0 0.460
FLTG58 30/10/2014 Put 49.000 4.000 4.000 0.000   0 4.235
FLTJ28 30/10/2014 Call 49.010 0.455 0.455 0.000   11 0.450
FLTJ18 30/10/2014 Put 49.010 3.960 3.960 0.000   0 4.180
FLTGK8 30/10/2014 Call 49.500 0.305 0.485 0.000   0 0.370
FLTGL8 30/10/2014 Put 49.500 0.000 0.000 0.000   0 4.655
FLTIY8 30/10/2014 Call 49.510 0.000 0.000 0.000   0 0.365
FLTIZ8 30/10/2014 Put 49.510 0.000 0.000 0.000   0 4.590
FLTG28 30/10/2014 Call 50.000 0.290 0.290 0.000   0 0.300
FLTG38 30/10/2014 Put 50.000 4.800 4.800 0.000   0 5.085
FLTJ38 30/10/2014 Call 50.010 0.290 0.290 0.000   0 0.295
FLTJ48 30/10/2014 Put 50.010 4.745 4.745 0.000   0 5.010
FLTG68 30/10/2014 Call 51.000 0.180 0.180 0.000   5 0.190
FLTG78 30/10/2014 Put 51.000 5.650 5.650 0.000   0 5.995
FLTJ68 30/10/2014 Call 51.010 0.180 0.180 0.000   0 0.190
FLTJ58 30/10/2014 Put 51.010 5.580 5.580 0.000   0 5.900
FLTG88 30/10/2014 Call 52.000 0.105 0.105 0.000   0 0.120
FLTG98 30/10/2014 Put 52.000 6.540 6.540 0.000   0 6.940
FLTJ78 30/10/2014 Call 52.010 0.105 0.105 0.000   0 0.120
FLTJ88 30/10/2014 Put 52.010 6.460 6.460 0.000   0 6.825
FLTFR8 30/10/2014 Call 53.000 0.060 0.060 0.000   0 0.075
FLTFS8 30/10/2014 Put 53.000 7.465 7.465 0.000   0 7.910
FLTFT8 30/10/2014 Call 54.000 0.035 0.035 0.000   0 0.045
FLTFU8 30/10/2014 Put 54.000 8.410 8.410 0.000   0 8.895
FLTFV8 30/10/2014 Call 55.000 0.020 0.020 0.000   0 0.025
FLTFW8 30/10/2014 Put 55.000 9.375 9.375 0.000   0 9.890
FLTFX8 30/10/2014 Call 56.000 0.010 0.010 0.000   0 0.015
FLTFY8 30/10/2014 Put 56.000 10.355 10.355 0.000   0 10.885
FLTGS8 30/10/2014 Call 57.000 0.005 0.005 0.000   0 0.009
FLTGT8 30/10/2014 Put 57.000 11.340 11.340 0.000   0 11.880
FLTGQ8 30/10/2014 Call 58.000 0.003 0.003 0.000   0 0.005
FLTGR8 30/10/2014 Put 58.000 12.335 12.335 0.000   0 12.880
FLTGM8 30/10/2014 Call 59.000 0.001 0.001 0.000   0 0.003
FLTGN8 30/10/2014 Put 59.000 13.325 13.325 0.000   0 13.875
FLTGO8 30/10/2014 Call 60.000 0.001 0.001 0.000   0 0.001
FLTGP8 30/10/2014 Put 60.000 14.325 14.325 0.000   0 14.875
FLTGU8 30/10/2014 Call 61.000 0.000 0.000 0.000   0 0.001
FLTGV8 30/10/2014 Put 61.000 15.320 15.320 0.000   0 15.875
FLTGY8 30/10/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGZ8 30/10/2014 Put 62.000 16.315 16.315 0.000   0 16.875
FLTQK8 27/11/2014 Call 40.000 6.385 6.385 0.000   0 6.170
FLTQL8 27/11/2014 Put 40.000 0.425 0.425 0.000   0 0.520
FLTQM8 27/11/2014 Call 40.500 5.950 5.950 0.000   0 5.720
FLTQN8 27/11/2014 Put 40.500 0.505 0.505 0.000   0 0.600
FLTQI8 27/11/2014 Call 41.000 5.520 5.520 0.000   0 5.285
FLTQJ8 27/11/2014 Put 41.000 0.585 0.585 0.000   0 0.700
FLTPL8 27/11/2014 Call 41.500 5.100 5.100 0.000   0 4.850
FLTPM8 27/11/2014 Put 41.500 0.680 0.680 0.000   0 0.805
FLTP98 27/11/2014 Call 42.000 4.695 4.695 0.000   0 4.435
FLTPK8 27/11/2014 Put 42.000 0.785 0.785 0.000   0 0.925
FLTN88 27/11/2014 Call 42.500 0.000 0.000 0.000   0 4.035
FLTN98 27/11/2014 Put 42.500 0.000 0.000 0.000   0 1.060
FLTN68 27/11/2014 Call 43.000 3.935 3.935 0.000   0 3.660
FLTN78 27/11/2014 Put 43.000 1.035 1.035 0.000   0 1.205
FLTMD8 27/11/2014 Call 43.500 0.000 0.000 0.000   0 3.300
FLTME8 27/11/2014 Put 43.500 0.000 0.000 0.000   0 1.380
FLTMH8 27/11/2014 Call 44.000 0.000 0.000 0.000   0 2.960
FLTMI8 27/11/2014 Put 44.000 0.000 0.000 0.000   0 1.555
FLTMF8 27/11/2014 Call 44.500 2.915 2.915 0.000   0 2.650
FLTMG8 27/11/2014 Put 44.500 0.000 0.000 0.000   0 1.765
FLTLN8 27/11/2014 Call 45.000 2.625 2.625 0.000   0 2.350
FLTLO8 27/11/2014 Put 45.000 1.735 1.735 0.000   8 1.980
FLTLR8 27/11/2014 Call 45.500 2.335 2.335 0.000   0 2.085
FLTLS8 27/11/2014 Put 45.500 1.950 1.950 0.000   0 2.230
FLTLP8 27/11/2014 Call 46.000 2.085 2.085 0.000   0 1.830
FLTLQ8 27/11/2014 Put 46.000 2.195 2.195 0.000   0 2.480
FLTLF8 27/11/2014 Call 46.500 1.840 1.840 0.000   0 1.610
FLTLG8 27/11/2014 Put 46.500 2.450 2.450 0.000   0 2.770
FLTLD8 27/11/2014 Call 47.000 1.625 1.625 0.000   0 1.400
FLTLE8 27/11/2014 Put 47.000 2.740 2.740 0.000   0 3.070
FLTKW8 27/11/2014 Call 47.500 0.000 0.000 0.000   0 1.220
FLTKX8 27/11/2014 Put 47.500 0.000 0.000 0.000   0 3.395
FLTKS8 27/11/2014 Call 48.000 0.000 0.000 0.000   0 1.055
FLTKT8 27/11/2014 Put 48.000 0.000 0.000 0.000   0 3.735
FLTNU8 27/11/2014 Call 48.010 0.000 0.000 0.000   0 1.045
FLTNV8 27/11/2014 Put 48.010 0.000 0.000 0.000   20 3.680
FLTL38 27/11/2014 Call 48.500 0.000 0.000 0.000   0 0.910
FLTL48 27/11/2014 Put 48.500 0.000 0.000 0.000   0 4.100
FLTKU8 27/11/2014 Call 49.000 0.930 0.930 0.000   0 0.780
FLTKV8 27/11/2014 Put 49.000 4.055 4.055 0.000   0 4.475
FLTL58 27/11/2014 Call 49.500 0.000 0.000 0.000   0 0.665
FLTL68 27/11/2014 Put 49.500 0.000 0.000 0.000   0 4.870
FLTL18 27/11/2014 Call 50.000 0.685 0.685 0.000   0 0.570
FLTL28 27/11/2014 Put 50.000 4.820 4.820 0.000   0 5.275
FLTKY8 27/11/2014 Call 51.000 0.500 0.500 0.000   0 0.410
FLTKZ8 27/11/2014 Put 51.000 5.645 5.645 0.000   0 6.130
FLTKK8 27/11/2014 Call 52.000 0.360 0.360 0.000   0 0.290
FLTKL8 27/11/2014 Put 52.000 6.520 6.520 0.000   0 7.030
FLTKM8 27/11/2014 Call 53.000 0.255 0.255 0.000   0 0.200
FLTKN8 27/11/2014 Put 53.000 7.440 7.440 0.000   0 7.965
FLTKO8 27/11/2014 Call 54.000 0.180 0.180 0.000   0 0.140
FLTKP8 27/11/2014 Put 54.000 8.385 8.385 0.000   0 8.925
FLTKQ8 27/11/2014 Call 55.000 0.125 0.125 0.000   0 0.095
FLTKR8 27/11/2014 Put 55.000 9.355 9.355 0.000   0 9.900
FLTLB8 27/11/2014 Call 56.000 0.090 0.090 0.000   0 0.070
FLTLC8 27/11/2014 Put 56.000 10.340 10.340 0.000   0 10.890
FLTL98 27/11/2014 Call 57.000 0.060 0.060 0.000   0 0.050
FLTLA8 27/11/2014 Put 57.000 11.330 11.330 0.000   0 11.885
FLTL78 27/11/2014 Call 58.000 0.045 0.045 0.000   0 0.030
FLTL88 27/11/2014 Put 58.000 12.325 12.325 0.000   0 12.880
FLTRO8 18/12/2014 Call 41.000 5.775 5.775 0.000   0 5.470
FLTRP8 18/12/2014 Put 41.000 0.825 0.825 0.000   0 0.950
FLTRK8 18/12/2014 Call 41.500 5.370 5.370 0.000   0 5.060
FLTRL8 18/12/2014 Put 41.500 0.935 0.935 0.000   0 1.080
FLTR18 18/12/2014 Call 42.000 4.990 4.990 0.000   0 4.675
FLTR28 18/12/2014 Put 42.000 1.060 1.060 0.000   0 1.215
FLTR98 18/12/2014 Call 42.500 0.000 0.000 0.000   0 4.300
FLTRF8 18/12/2014 Put 42.500 1.195 1.195 0.000   0 1.355
FLTQY8 18/12/2014 Call 43.000 4.260 4.260 0.000   0 3.950
FLTQZ8 18/12/2014 Put 43.000 1.330 1.330 0.000   0 1.525
FLTR78 18/12/2014 Call 43.500 0.000 0.000 0.000   0 3.615
FLTR88 18/12/2014 Put 43.500 0.000 0.000 0.000   0 1.695
FLTQU8 18/12/2014 Call 44.000 0.000 0.000 0.000   0 3.295
FLTQV8 18/12/2014 Put 44.000 0.000 0.000 0.000   0 1.890
FLTR58 18/12/2014 Call 44.500 0.000 0.000 0.000   0 3.005
FLTR68 18/12/2014 Put 44.500 1.865 1.865 0.000   0 2.105
FLTQW8 18/12/2014 Call 45.000 3.015 3.015 0.000   0 2.710
FLTQX8 18/12/2014 Put 45.000 2.080 2.080 0.000   0 2.320
FLTR38 18/12/2014 Call 45.500 2.735 2.735 0.000   0 2.465
FLTR48 18/12/2014 Put 45.500 2.295 2.295 0.000   0 2.575
FLTRM8 18/12/2014 Call 46.000 2.485 2.485 0.000   0 2.220
FLTRN8 18/12/2014 Put 46.000 2.550 2.550 0.000   0 2.830
FLTQQ8 18/12/2014 Call 46.500 2.245 2.245 0.000   0 1.990
FLTQR8 18/12/2014 Put 46.500 2.805 2.805 0.000   0 3.110
FLTRG8 18/12/2014 Call 47.000 2.020 2.020 0.000   0 1.790
FLTRH8 18/12/2014 Put 47.000 3.085 3.085 0.000   0 3.410
FLTQO8 18/12/2014 Call 47.500 0.000 0.000 0.000   0 1.585
FLTQP8 18/12/2014 Put 47.500 0.000 0.000 0.000   0 3.715
FLTRI8 18/12/2014 Call 48.000 0.000 0.000 0.000   0 1.420
FLTRJ8 18/12/2014 Put 48.000 0.000 0.000 0.000   0 4.055
FLTQS8 18/12/2014 Call 48.500 0.000 0.000 0.000   0 1.260
FLTQT8 18/12/2014 Put 48.500 0.000 0.000 0.000   0 4.395
FLTRS8 18/12/2014 Call 49.000 1.285 1.285 0.000   0 1.110
FLTRT8 18/12/2014 Put 49.000 4.365 4.365 0.000   0 4.755
FLTRW8 18/12/2014 Call 49.500 0.000 0.000 0.000   0 0.985
FLTRX8 18/12/2014 Put 49.500 0.000 0.000 0.000   0 5.135
FLTRU8 18/12/2014 Call 50.000 1.010 1.010 0.000   0 0.860
FLTRV8 18/12/2014 Put 50.000 5.100 5.100 0.000   0 5.515
FLTSL8 18/12/2014 Call 51.000 0.780 0.780 0.000   0 0.665
FLTSM8 18/12/2014 Put 51.000 5.880 5.880 0.000   0 6.335
FLTSV8 18/12/2014 Call 52.000 0.595 0.595 0.000   0 0.510
FLTSW8 18/12/2014 Put 52.000 6.710 6.710 0.000   0 7.195
FLTU38 29/01/2015 Call 41.000 6.075 6.075 0.000   0 5.705
FLTU48 29/01/2015 Put 41.000 1.025 1.025 0.000   0 1.165
FLTTY8 29/01/2015 Call 41.500 5.665 5.665 0.000   0 5.285
FLTTZ8 29/01/2015 Put 41.500 1.110 1.110 0.000   0 1.245
FLTU18 29/01/2015 Call 42.000 5.290 5.290 0.000   0 4.895
FLTU28 29/01/2015 Put 42.000 1.230 1.230 0.000   0 1.365
FLTTW8 29/01/2015 Call 42.500 4.925 4.925 0.000   0 4.550
FLTTX8 29/01/2015 Put 42.500 0.000 0.000 0.000   0 1.525
FLTTU8 29/01/2015 Call 43.000 4.580 4.580 0.000   0 4.225
FLTTV8 29/01/2015 Put 43.000 1.515 1.515 0.000   0 1.710
FLTTS8 29/01/2015 Call 43.500 0.000 0.000 0.000   0 3.900
FLTTT8 29/01/2015 Put 43.500 0.000 0.000 0.000   0 1.885
FLTTG8 29/01/2015 Call 44.000 0.000 0.000 0.000   0 3.600
FLTTH8 29/01/2015 Put 44.000 0.000 0.000 0.000   0 2.085
FLTTC8 29/01/2015 Call 44.500 0.000 0.000 0.000   0 3.305
FLTTD8 29/01/2015 Put 44.500 0.000 0.000 0.000   0 2.285
FLTSX8 29/01/2015 Call 45.000 3.335 3.335 0.000   0 3.010
FLTSY8 29/01/2015 Put 45.000 2.260 2.260 0.000   0 2.490
FLTTO8 29/01/2015 Call 45.500 3.045 3.045 0.000   0 2.755
FLTTP8 29/01/2015 Put 45.500 2.470 2.470 0.000   0 2.735
FLTT28 29/01/2015 Call 46.000 2.795 2.795 0.000   0 2.505
FLTT38 29/01/2015 Put 46.000 2.715 2.715 0.000   0 2.985
FLTTQ8 29/01/2015 Call 46.500 2.545 2.545 0.000   0 2.265
FLTTR8 29/01/2015 Put 46.500 2.970 2.970 0.000   0 3.250
FLTT48 29/01/2015 Call 47.000 2.305 2.305 0.000   0 2.060
FLTT58 29/01/2015 Put 47.000 3.235 3.235 0.000   0 3.550
FLTTM8 29/01/2015 Call 47.500 0.000 0.000 0.000   0 1.855
FLTTN8 29/01/2015 Put 47.500 0.000 0.000 0.000   0 3.855
FLTT68 29/01/2015 Call 48.000 0.000 0.000 0.000   0 1.675
FLTT78 29/01/2015 Put 48.000 0.000 0.000 0.000   0 4.190
FLTTK8 29/01/2015 Call 48.500 0.000 0.000 0.000   0 1.520
FLTTL8 29/01/2015 Put 48.500 0.000 0.000 0.000   0 4.545
FLTTE8 29/01/2015 Call 49.000 1.560 1.560 0.000   0 1.370
FLTTF8 29/01/2015 Put 49.000 4.520 4.520 0.000   0 4.905
FLTTI8 29/01/2015 Call 49.500 0.000 0.000 0.000   0 1.235
FLTTJ8 29/01/2015 Put 49.500 0.000 0.000 0.000   0 5.280
FLTTA8 29/01/2015 Call 50.000 1.250 1.250 0.000   0 1.100
FLTTB8 29/01/2015 Put 50.000 5.225 5.225 0.000   0 5.655
FLTSZ8 29/01/2015 Call 51.000 0.980 0.980 0.000   0 0.850
FLTT18 29/01/2015 Put 51.000 5.965 5.965 0.000   0 6.420
FLTT88 29/01/2015 Call 52.000 0.765 0.765 0.000   0 0.645
FLTT98 29/01/2015 Put 52.000 6.745 6.745 0.000   0 7.220

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.