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 * 42.750 Up 0.150 42.600 43.210 42.310 42.900 42.150 359,762 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTYJ8 30/10/2014 Call 39.000 3.940 3.940 0.000   0 3.940
FLTYK8 30/10/2014 Put 39.000 0.130 0.130 0.000   0 0.130
FLTY78 30/10/2014 Call 39.500 3.495 3.495 0.000   0 3.495
FLTY88 30/10/2014 Put 39.500 0.170 0.170 0.000   0 0.170
FLTQC8 30/10/2014 Call 40.000 3.050 3.050 0.000   0 3.050
FLTQD8 30/10/2014 Put 40.000 0.220 0.220 0.000   0 0.220
FLTW28 30/10/2014 Call 40.010 3.040 3.040 0.000   0 3.040
FLTW18 30/10/2014 Put 40.010 0.220 0.220 0.000   0 0.220
FLTQE8 30/10/2014 Call 40.500 2.620 2.620 0.000   0 2.620
FLTQF8 30/10/2014 Put 40.500 0.290 0.290 0.000   0 0.290
FLTW38 30/10/2014 Call 40.510 2.610 2.610 0.000   0 2.610
FLTW48 30/10/2014 Put 40.510 0.290 0.290 0.000   0 0.290
FLTQG8 30/10/2014 Call 41.000 2.210 2.210 0.000   0 2.210
FLTQH8 30/10/2014 Put 41.000 0.380 0.380 0.000   0 0.380
FLTW68 30/10/2014 Call 41.010 2.200 2.200 0.000   0 2.200
FLTW58 30/10/2014 Put 41.010 0.380 0.380 0.000   0 0.380
FLTP58 30/10/2014 Call 41.500 1.825 1.825 0.000   0 1.825
FLTP68 30/10/2014 Put 41.500 0.500 0.500 0.000   0 0.500
FLTW78 30/10/2014 Call 41.510 1.815 1.815 0.000   0 1.815
FLTW88 30/10/2014 Put 41.510 0.495 0.495 0.000   0 0.495
FLTP78 30/10/2014 Call 42.000 1.475 1.475 0.000   0 1.475
FLTP88 30/10/2014 Put 42.000 0.645 0.645 0.000   0 0.645
FLTWA8 30/10/2014 Call 42.010 1.465 1.465 0.000   0 1.465
FLTW98 30/10/2014 Put 42.010 0.645 0.645 0.000   0 0.645
FLTN28 30/10/2014 Call 42.500 1.160 1.160 0.000   0 1.160
FLTN38 30/10/2014 Put 42.500 0.835 0.835 0.000   0 0.835
FLTWB8 30/10/2014 Call 42.510 1.150 1.150 0.000   0 1.150
FLTWC8 30/10/2014 Put 42.510 0.830 0.830 0.000   0 0.830
FLTN48 30/10/2014 Call 43.000 0.890 0.890 0.000   0 0.890
FLTN58 30/10/2014 Put 43.000 1.065 1.065 0.000   0 1.065
FLTWE8 30/10/2014 Call 43.010 0.880 0.880 0.000   0 0.880
FLTWD8 30/10/2014 Put 43.010 1.060 1.060 0.000   0 1.060
FLTM98 30/10/2014 Call 43.500 0.660 0.660 0.000   0 0.660
FLTMA8 30/10/2014 Put 43.500 1.340 1.340 0.000   0 1.340
FLTMB8 30/10/2014 Call 44.000 0.480 0.480 0.000   0 0.480
FLTMC8 30/10/2014 Put 44.000 1.660 1.660 0.000   0 1.660
FLTM78 30/10/2014 Call 44.500 0.335 0.335 0.000   0 0.335
FLTM88 30/10/2014 Put 44.500 2.025 2.025 0.000   0 2.025
FLTLL8 30/10/2014 Call 45.000 0.230 0.230 0.000   0 0.230
FLTLM8 30/10/2014 Put 45.000 2.430 2.430 0.000   0 2.430
FLTKG8 30/10/2014 Call 45.500 0.155 0.155 0.000   0 0.155
FLTKH8 30/10/2014 Put 45.500 2.865 2.865 0.000   0 2.865
FLTWN8 30/10/2014 Call 45.510 0.155 0.155 0.000   0 0.155
FLTWO8 30/10/2014 Put 45.510 2.840 2.840 0.000   0 2.840
FLTKI8 30/10/2014 Call 46.000 0.105 0.105 0.000   0 0.105
FLTKJ8 30/10/2014 Put 46.000 3.320 3.320 0.000   0 3.320
FLTVS8 30/10/2014 Call 46.010 0.105 0.105 0.000   0 0.105
FLTVT8 30/10/2014 Put 46.010 3.290 3.290 0.000   0 3.290
FLTJT8 30/10/2014 Call 46.500 0.065 0.065 0.000   0 0.065
FLTJU8 30/10/2014 Put 46.500 3.790 3.790 0.000   0 3.790
FLTVV8 30/10/2014 Call 46.510 0.065 0.065 0.000   0 0.065
FLTVU8 30/10/2014 Put 46.510 3.755 3.755 0.000   0 3.755
FLTJR8 30/10/2014 Call 47.000 0.045 0.045 0.000   0 0.045
FLTJS8 30/10/2014 Put 47.000 4.275 4.275 0.000   0 4.275
FLTSN8 30/10/2014 Call 47.010 0.045 0.045 0.000   0 0.045
FLTSO8 30/10/2014 Put 47.010 4.230 4.230 0.000   0 4.230
FLTJL8 30/10/2014 Call 47.500 0.025 0.025 0.000   0 0.025
FLTJM8 30/10/2014 Put 47.500 4.765 4.765 0.000   0 4.765
FLTWV8 30/10/2014 Call 47.510 0.025 0.025 0.000   0 0.025
FLTWW8 30/10/2014 Put 47.510 4.715 4.715 0.000   0 4.715
FLTI18 30/10/2014 Call 48.000 0.015 0.015 0.000   0 0.015
FLTI28 30/10/2014 Put 48.000 5.255 5.255 0.000   0 5.255
FLTNT8 30/10/2014 Call 48.010 0.015 0.015 0.000   0 0.015
FLTNS8 30/10/2014 Put 48.010 5.205 5.205 0.000   0 5.205
FLTFZ8 30/10/2014 Call 48.500 0.010 0.010 0.000   0 0.010
FLTG18 30/10/2014 Put 48.500 5.755 5.755 0.000   0 5.755
FLTIX8 30/10/2014 Call 48.510 0.010 0.010 0.000   0 0.010
FLTIW8 30/10/2014 Put 48.510 5.695 5.695 0.000   0 5.695
FLTG48 30/10/2014 Call 49.000 0.006 0.006 0.000   0 0.006
FLTG58 30/10/2014 Put 49.000 6.255 6.255 0.000   0 6.255
FLTJ28 30/10/2014 Call 49.010 0.006 0.006 0.000   0 0.006
FLTJ18 30/10/2014 Put 49.010 6.190 6.190 0.000   0 6.190
FLTGK8 30/10/2014 Call 49.500 0.003 0.003 0.000   0 0.003
FLTGL8 30/10/2014 Put 49.500 6.750 6.750 0.000   0 6.750
FLTIY8 30/10/2014 Call 49.510 0.003 0.003 0.000   0 0.003
FLTIZ8 30/10/2014 Put 49.510 6.690 6.690 0.000   0 6.690
FLTG28 30/10/2014 Call 50.000 0.002 0.002 0.000   0 0.002
FLTG38 30/10/2014 Put 50.000 7.250 7.250 0.000   0 7.250
FLTJ38 30/10/2014 Call 50.010 0.002 0.002 0.000   0 0.002
FLTJ48 30/10/2014 Put 50.010 7.190 7.190 0.000   0 7.190
FLTG68 30/10/2014 Call 51.000 0.000 0.000 0.000   0 0.000
FLTG78 30/10/2014 Put 51.000 8.250 8.250 0.000   0 8.250
FLTJ68 30/10/2014 Call 51.010 0.001 0.001 0.000   0 0.001
FLTJ58 30/10/2014 Put 51.010 8.175 8.175 0.000   0 8.175
FLTG88 30/10/2014 Call 52.000 0.000 0.000 0.000   0 0.000
FLTG98 30/10/2014 Put 52.000 9.250 9.250 0.000   0 9.250
FLTJ78 30/10/2014 Call 52.010 0.000 0.000 0.000   0 0.000
FLTJ88 30/10/2014 Put 52.010 9.170 9.170 0.000   0 9.170
FLTFR8 30/10/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTFS8 30/10/2014 Put 53.000 10.250 10.250 0.000   0 10.250
FLTFT8 30/10/2014 Call 54.000 0.000 0.000 0.000   0 0.000
FLTFU8 30/10/2014 Put 54.000 11.250 11.250 0.000   0 11.250
FLTFV8 30/10/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTFW8 30/10/2014 Put 55.000 12.250 12.250 0.000   0 12.250
FLTFX8 30/10/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTFY8 30/10/2014 Put 56.000 13.250 13.250 0.000   0 13.250
FLTGS8 30/10/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTGT8 30/10/2014 Put 57.000 14.250 14.250 0.000   0 14.250
FLTGQ8 30/10/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTGR8 30/10/2014 Put 58.000 15.250 15.250 0.000   0 15.250
FLTGM8 30/10/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTGN8 30/10/2014 Put 59.000 16.250 16.250 0.000   0 16.250
FLTGO8 30/10/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTGP8 30/10/2014 Put 60.000 17.250 17.250 0.000   0 17.250
FLTGU8 30/10/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTGV8 30/10/2014 Put 61.000 18.250 18.250 0.000   0 18.250
FLTGY8 30/10/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGZ8 30/10/2014 Put 62.000 19.250 19.250 0.000   0 19.250
FLTYL8 27/11/2014 Call 39.000 4.195 4.195 0.000   0 4.195
FLTYM8 27/11/2014 Put 39.000 0.270 0.270 0.000   0 0.270
FLTY98 27/11/2014 Call 39.500 3.780 3.780 0.000   0 3.780
FLTYA8 27/11/2014 Put 39.500 0.340 0.340 0.000   0 0.340
FLTQK8 27/11/2014 Call 40.000 3.365 3.365 0.000   0 3.365
FLTQL8 27/11/2014 Put 40.000 0.415 0.415 0.000   0 0.415
FLTQM8 27/11/2014 Call 40.500 2.970 2.970 0.000   0 2.970
FLTQN8 27/11/2014 Put 40.500 0.505 0.505 0.000   0 0.505
FLTQI8 27/11/2014 Call 41.000 2.595 2.595 0.000   0 2.595
FLTQJ8 27/11/2014 Put 41.000 0.620 0.620 0.000   0 0.620
FLTPL8 27/11/2014 Call 41.500 2.240 2.240 0.000   0 2.240
FLTPM8 27/11/2014 Put 41.500 0.760 0.760 0.000   0 0.760
FLTP98 27/11/2014 Call 42.000 1.910 1.910 0.000   0 1.910
FLTPK8 27/11/2014 Put 42.000 0.930 0.930 0.000   0 0.930
FLTN88 27/11/2014 Call 42.500 1.615 1.615 0.000   0 1.615
FLTN98 27/11/2014 Put 42.500 1.135 1.135 0.000   0 1.135
FLTN68 27/11/2014 Call 43.000 1.340 1.340 0.000   0 1.340
FLTN78 27/11/2014 Put 43.000 1.365 1.365 0.000   0 1.365
FLTWH8 27/11/2014 Call 43.010 1.335 1.335 0.000   0 1.335
FLTWI8 27/11/2014 Put 43.010 1.355 1.355 0.000   0 1.355
FLTMD8 27/11/2014 Call 43.500 1.095 1.095 0.000   0 1.095
FLTME8 27/11/2014 Put 43.500 1.630 1.630 0.000   0 1.630
FLTWK8 27/11/2014 Call 43.510 1.095 1.095 0.000   0 1.095
FLTWJ8 27/11/2014 Put 43.510 1.615 1.615 0.000   0 1.615
FLTMH8 27/11/2014 Call 44.000 0.890 0.890 0.000   0 0.890
FLTMI8 27/11/2014 Put 44.000 1.925 1.925 0.000   0 1.925
FLTWL8 27/11/2014 Call 44.010 0.885 0.885 0.000   0 0.885
FLTWM8 27/11/2014 Put 44.010 1.905 1.905 0.000   0 1.905
FLTMF8 27/11/2014 Call 44.500 0.715 0.715 0.000   0 0.715
FLTMG8 27/11/2014 Put 44.500 2.255 2.255 0.000   0 2.255
FLTLN8 27/11/2014 Call 45.000 0.565 0.565 0.000   0 0.565
FLTLO8 27/11/2014 Put 45.000 2.620 2.620 0.000   0 2.620
FLTLR8 27/11/2014 Call 45.500 0.435 0.435 0.000   0 0.435
FLTLS8 27/11/2014 Put 45.500 3.010 3.010 0.000   0 3.010
FLTLP8 27/11/2014 Call 46.000 0.340 0.340 0.000   0 0.340
FLTLQ8 27/11/2014 Put 46.000 3.420 3.420 0.000   0 3.420
FLTVX8 27/11/2014 Call 46.010 0.340 0.340 0.000   0 0.340
FLTVW8 27/11/2014 Put 46.010 3.375 3.375 0.000   0 3.375
FLTLF8 27/11/2014 Call 46.500 0.265 0.265 0.000   0 0.265
FLTLG8 27/11/2014 Put 46.500 3.860 3.860 0.000   0 3.860
FLTVY8 27/11/2014 Call 46.510 0.260 0.260 0.000   0 0.260
FLTVZ8 27/11/2014 Put 46.510 3.800 3.800 0.000   0 3.800
FLTLD8 27/11/2014 Call 47.000 0.200 0.200 0.000   0 0.200
FLTLE8 27/11/2014 Put 47.000 4.315 4.315 0.000   0 4.315
FLTKW8 27/11/2014 Call 47.500 0.150 0.150 0.000   0 0.150
FLTKX8 27/11/2014 Put 47.500 4.785 4.785 0.000   0 4.785
FLTKS8 27/11/2014 Call 48.000 0.115 0.115 0.000   0 0.115
FLTKT8 27/11/2014 Put 48.000 5.270 5.270 0.000   0 5.270
FLTNU8 27/11/2014 Call 48.010 0.115 0.115 0.000   0 0.115
FLTNV8 27/11/2014 Put 48.010 5.165 5.165 0.000   0 5.165
FLTL38 27/11/2014 Call 48.500 0.085 0.085 0.000   0 0.085
FLTL48 27/11/2014 Put 48.500 5.760 5.760 0.000   0 5.760
FLTKU8 27/11/2014 Call 49.000 0.065 0.065 0.000   0 0.065
FLTKV8 27/11/2014 Put 49.000 6.255 6.255 0.000   0 6.255
FLTL58 27/11/2014 Call 49.500 0.050 0.050 0.000   0 0.050
FLTL68 27/11/2014 Put 49.500 6.750 6.750 0.000   0 6.750
FLTL18 27/11/2014 Call 50.000 0.035 0.035 0.000   0 0.035
FLTL28 27/11/2014 Put 50.000 7.250 7.250 0.000   0 7.250
FLTKY8 27/11/2014 Call 51.000 0.020 0.020 0.000   0 0.020
FLTKZ8 27/11/2014 Put 51.000 8.250 8.250 0.000   0 8.250
FLTKK8 27/11/2014 Call 52.000 0.010 0.010 0.000   0 0.010
FLTKL8 27/11/2014 Put 52.000 9.250 9.250 0.000   0 9.250
FLTKM8 27/11/2014 Call 53.000 0.005 0.005 0.000   0 0.005
FLTKN8 27/11/2014 Put 53.000 10.255 10.255 0.000   0 10.255
FLTKO8 27/11/2014 Call 54.000 0.002 0.002 0.000   0 0.002
FLTKP8 27/11/2014 Put 54.000 11.255 11.255 0.000   0 11.255
FLTKQ8 27/11/2014 Call 55.000 0.001 0.001 0.000   0 0.001
FLTKR8 27/11/2014 Put 55.000 12.255 12.255 0.000   0 12.255
FLTLB8 27/11/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTLC8 27/11/2014 Put 56.000 13.255 13.255 0.000   0 13.255
FLTL98 27/11/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTLA8 27/11/2014 Put 57.000 14.250 14.250 0.000   0 14.250
FLTL78 27/11/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTL88 27/11/2014 Put 58.000 15.250 15.250 0.000   0 15.250
FLTYN8 18/12/2014 Call 39.000 4.405 4.405 0.000   0 4.405
FLTYO8 18/12/2014 Put 39.000 0.435 0.435 0.000   0 0.435
FLTYB8 18/12/2014 Call 39.500 4.005 4.005 0.000   0 4.005
FLTYC8 18/12/2014 Put 39.500 0.520 0.520 0.000   0 0.520
FLTWZ8 18/12/2014 Call 40.000 3.610 3.610 0.000   0 3.610
FLTX18 18/12/2014 Put 40.000 0.620 0.620 0.000   0 0.620
FLTWX8 18/12/2014 Call 40.500 3.230 3.230 0.000   0 3.230
FLTWY8 18/12/2014 Put 40.500 0.740 0.740 0.000   0 0.740
FLTRO8 18/12/2014 Call 41.000 2.865 2.865 0.000   0 2.865
FLTRP8 18/12/2014 Put 41.000 0.870 0.870 0.000   0 0.870
FLTRK8 18/12/2014 Call 41.500 2.530 2.530 0.000   0 2.530
FLTRL8 18/12/2014 Put 41.500 1.035 1.035 0.000   0 1.035
FLTR18 18/12/2014 Call 42.000 2.210 2.210 0.000   0 2.210
FLTR28 18/12/2014 Put 42.000 1.210 1.210 0.000   0 1.210
FLTR98 18/12/2014 Call 42.500 1.920 1.920 0.000   0 1.920
FLTRF8 18/12/2014 Put 42.500 1.420 1.420 0.000   0 1.420
FLTQY8 18/12/2014 Call 43.000 1.645 1.645 0.000   0 1.645
FLTQZ8 18/12/2014 Put 43.000 1.650 1.650 0.000   0 1.650
FLTR78 18/12/2014 Call 43.500 1.400 1.400 0.000   0 1.400
FLTR88 18/12/2014 Put 43.500 1.900 1.900 0.000   0 1.900
FLTQU8 18/12/2014 Call 44.000 1.185 1.185 0.000   0 1.185
FLTQV8 18/12/2014 Put 44.000 2.190 2.190 0.000   0 2.190
FLTR58 18/12/2014 Call 44.500 0.985 0.985 0.000   0 0.985
FLTR68 18/12/2014 Put 44.500 2.500 2.500 0.000   0 2.500
FLTQW8 18/12/2014 Call 45.000 0.815 0.815 0.000   0 0.815
FLTQX8 18/12/2014 Put 45.000 2.840 2.840 0.000   0 2.840
FLTR38 18/12/2014 Call 45.500 0.675 0.675 0.000   0 0.675
FLTR48 18/12/2014 Put 45.500 3.210 3.210 0.000   0 3.210
FLTRM8 18/12/2014 Call 46.000 0.545 0.545 0.000   0 0.545
FLTRN8 18/12/2014 Put 46.000 3.590 3.590 0.000   0 3.590
FLTQQ8 18/12/2014 Call 46.500 0.445 0.445 0.000   0 0.445
FLTQR8 18/12/2014 Put 46.500 4.005 4.005 0.000   0 4.005
FLTRG8 18/12/2014 Call 47.000 0.360 0.360 0.000   0 0.360
FLTRH8 18/12/2014 Put 47.000 4.425 4.425 0.000   0 4.425
FLTUK8 18/12/2014 Call 47.010 0.355 0.355 0.000   0 0.355
FLTUJ8 18/12/2014 Put 47.010 4.345 4.345 0.000   0 4.345
FLTQO8 18/12/2014 Call 47.500 0.290 0.290 0.000   0 0.290
FLTQP8 18/12/2014 Put 47.500 4.870 4.870 0.000   0 4.870
FLTUL8 18/12/2014 Call 47.510 0.290 0.290 0.000   0 0.290
FLTUM8 18/12/2014 Put 47.510 4.775 4.775 0.000   0 4.775
FLTRI8 18/12/2014 Call 48.000 0.230 0.230 0.000   0 0.230
FLTRJ8 18/12/2014 Put 48.000 5.325 5.325 0.000   0 5.325
FLTQS8 18/12/2014 Call 48.500 0.185 0.185 0.000   0 0.185
FLTQT8 18/12/2014 Put 48.500 5.795 5.795 0.000   0 5.795
FLTRS8 18/12/2014 Call 49.000 0.150 0.150 0.000   0 0.150
FLTRT8 18/12/2014 Put 49.000 6.280 6.280 0.000   0 6.280
FLTRW8 18/12/2014 Call 49.500 0.120 0.120 0.000   0 0.120
FLTRX8 18/12/2014 Put 49.500 6.765 6.765 0.000   0 6.765
FLTRU8 18/12/2014 Call 50.000 0.095 0.095 0.000   0 0.095
FLTRV8 18/12/2014 Put 50.000 7.260 7.260 0.000   0 7.260
FLTSL8 18/12/2014 Call 51.000 0.060 0.060 0.000   0 0.060
FLTSM8 18/12/2014 Put 51.000 8.260 8.260 0.000   0 8.260
FLTSV8 18/12/2014 Call 52.000 0.035 0.035 0.000   0 0.035
FLTSW8 18/12/2014 Put 52.000 9.260 9.260 0.000   0 9.260
FLTVM8 18/12/2014 Call 53.000 0.020 0.020 0.000   0 0.020
FLTVN8 18/12/2014 Put 53.000 10.260 10.260 0.000   0 10.260
FLTYP8 29/01/2015 Call 39.000 4.765 4.765 0.000   0 4.765
FLTYQ8 29/01/2015 Put 39.000 0.675 0.675 0.000   0 0.675
FLTYD8 29/01/2015 Call 39.500 4.380 4.380 0.000   0 4.380
FLTYE8 29/01/2015 Put 39.500 0.775 0.775 0.000   0 0.775
FLTX28 29/01/2015 Call 40.000 4.010 4.010 0.000   0 4.010
FLTX38 29/01/2015 Put 40.000 0.900 0.900 0.000   0 0.900
FLTX48 29/01/2015 Call 40.500 3.645 3.645 0.000   0 3.645
FLTX58 29/01/2015 Put 40.500 1.035 1.035 0.000   0 1.035
FLTU38 29/01/2015 Call 41.000 3.305 3.305 0.000   0 3.305
FLTU48 29/01/2015 Put 41.000 1.190 1.190 0.000   0 1.190
FLTTY8 29/01/2015 Call 41.500 2.975 2.975 0.000   0 2.975
FLTTZ8 29/01/2015 Put 41.500 1.360 1.360 0.000   0 1.360
FLTU18 29/01/2015 Call 42.000 2.665 2.665 0.000   0 2.665
FLTU28 29/01/2015 Put 42.000 1.555 1.555 0.000   0 1.555
FLTTW8 29/01/2015 Call 42.500 2.375 2.375 0.000   0 2.375
FLTTX8 29/01/2015 Put 42.500 1.765 1.765 0.000   0 1.765
FLTTU8 29/01/2015 Call 43.000 2.105 2.105 0.000   0 2.105
FLTTV8 29/01/2015 Put 43.000 1.995 1.995 0.000   0 1.995
FLTTS8 29/01/2015 Call 43.500 1.855 1.855 0.000   0 1.855
FLTTT8 29/01/2015 Put 43.500 2.250 2.250 0.000   0 2.250
FLTTG8 29/01/2015 Call 44.000 1.625 1.625 0.000   0 1.625
FLTTH8 29/01/2015 Put 44.000 2.520 2.520 0.000   0 2.520
FLTTC8 29/01/2015 Call 44.500 1.420 1.420 0.000   0 1.420
FLTTD8 29/01/2015 Put 44.500 2.815 2.815 0.000   0 2.815
FLTSX8 29/01/2015 Call 45.000 1.230 1.230 0.000   0 1.230
FLTSY8 29/01/2015 Put 45.000 3.135 3.135 0.000   0 3.135
FLTTO8 29/01/2015 Call 45.500 1.065 1.065 0.000   0 1.065
FLTTP8 29/01/2015 Put 45.500 3.470 3.470 0.000   0 3.470
FLTT28 29/01/2015 Call 46.000 0.910 0.910 0.000   0 0.910
FLTT38 29/01/2015 Put 46.000 3.830 3.830 0.000   0 3.830
FLTTQ8 29/01/2015 Call 46.500 0.780 0.780 0.000   0 0.780
FLTTR8 29/01/2015 Put 46.500 4.210 4.210 0.000   0 4.210
FLTT48 29/01/2015 Call 47.000 0.660 0.660 0.000   0 0.660
FLTT58 29/01/2015 Put 47.000 4.600 4.600 0.000   0 4.600
FLTTM8 29/01/2015 Call 47.500 0.565 0.565 0.000   0 0.565
FLTTN8 29/01/2015 Put 47.500 5.015 5.015 0.000   0 5.015
FLTT68 29/01/2015 Call 48.000 0.475 0.475 0.000   0 0.475
FLTT78 29/01/2015 Put 48.000 5.440 5.440 0.000   0 5.440
FLTTK8 29/01/2015 Call 48.500 0.405 0.405 0.000   0 0.405
FLTTL8 29/01/2015 Put 48.500 5.885 5.885 0.000   0 5.885
FLTTE8 29/01/2015 Call 49.000 0.335 0.335 0.000   0 0.335
FLTTF8 29/01/2015 Put 49.000 6.340 6.340 0.000   0 6.340
FLTTI8 29/01/2015 Call 49.500 0.285 0.285 0.000   0 0.285
FLTTJ8 29/01/2015 Put 49.500 6.810 6.810 0.000   0 6.810
FLTTA8 29/01/2015 Call 50.000 0.240 0.240 0.000   0 0.240
FLTTB8 29/01/2015 Put 50.000 7.290 7.290 0.000   0 7.290
FLTSZ8 29/01/2015 Call 51.000 0.170 0.170 0.000   0 0.170
FLTT18 29/01/2015 Put 51.000 8.265 8.265 0.000   0 8.265
FLTT88 29/01/2015 Call 52.000 0.120 0.120 0.000   0 0.120
FLTT98 29/01/2015 Put 52.000 9.260 9.260 0.000   0 9.260
FLTVO8 29/01/2015 Call 53.000 0.085 0.085 0.000   0 0.085
FLTVP8 29/01/2015 Put 53.000 10.260 10.260 0.000   0 10.260
FLTYR8 26/02/2015 Call 39.000 4.935 4.935 0.000   0 4.935
FLTYS8 26/02/2015 Put 39.000 0.955 0.955 0.000   0 0.955
FLTYG8 26/02/2015 Put 39.500 1.090 1.090 0.000   0 1.090
FLTX68 26/02/2015 Call 40.000 4.205 4.205 0.000   0 4.205
FLTX78 26/02/2015 Put 40.000 1.230 1.230 0.000   0 1.230
FLTX88 26/02/2015 Call 40.500 3.840 3.840 0.000   0 3.840
FLTX98 26/02/2015 Put 40.500 1.390 1.390 0.000   0 1.390
FLTWT8 26/02/2015 Call 41.000 3.510 3.510 0.000   0 3.510
FLTWU8 26/02/2015 Put 41.000 1.570 1.570 0.000   0 1.570
FLTWR8 26/02/2015 Call 41.500 3.185 3.185 0.000   0 3.185
FLTWS8 26/02/2015 Put 41.500 1.750 1.750 0.000   0 1.750
FLTWP8 26/02/2015 Call 42.000 2.885 2.885 0.000   0 2.885
FLTWQ8 26/02/2015 Put 42.000 1.970 1.970 0.000   0 1.970
FLTWF8 26/02/2015 Call 42.500 2.595 2.595 0.000   0 2.595
FLTWG8 26/02/2015 Put 42.500 2.190 2.190 0.000   0 2.190
FLTVG8 26/02/2015 Call 43.000 2.325 2.325 0.000   0 2.325
FLTVH8 26/02/2015 Put 43.000 2.440 2.440 0.000   0 2.440
FLTV28 26/02/2015 Call 43.500 2.080 2.080 0.000   0 2.080
FLTV38 26/02/2015 Put 43.500 2.710 2.710 0.000   0 2.710
FLTUN8 26/02/2015 Call 44.000 1.845 1.845 0.000   0 1.845
FLTUO8 26/02/2015 Put 44.000 2.990 2.990 0.000   0 2.990
FLTV48 26/02/2015 Call 44.500 1.640 1.640 0.000   0 1.640
FLTV58 26/02/2015 Put 44.500 3.305 3.305 0.000   0 3.305
FLTUP8 26/02/2015 Call 45.000 1.435 1.435 0.000   0 1.435
FLTUQ8 26/02/2015 Put 45.000 3.620 3.620 0.000   0 3.620
FLTV68 26/02/2015 Call 45.500 1.270 1.270 0.000   0 1.270
FLTV78 26/02/2015 Put 45.500 3.955 3.955 0.000   0 3.955
FLTUT8 26/02/2015 Call 46.000 1.105 1.105 0.000   0 1.105
FLTUU8 26/02/2015 Put 46.000 4.315 4.315 0.000   0 4.315
FLTV88 26/02/2015 Call 46.500 0.970 0.970 0.000   0 0.970
FLTV98 26/02/2015 Put 46.500 4.680 4.680 0.000   0 4.680
FLTUR8 26/02/2015 Call 47.000 0.840 0.840 0.000   0 0.840
FLTUS8 26/02/2015 Put 47.000 5.060 5.060 0.000   0 5.060
FLTVA8 26/02/2015 Call 47.500 0.730 0.730 0.000   0 0.730
FLTVB8 26/02/2015 Put 47.500 5.460 5.460 0.000   0 5.460
FLTUX8 26/02/2015 Call 48.000 0.635 0.635 0.000   0 0.635
FLTUY8 26/02/2015 Put 48.000 5.860 5.860 0.000   0 5.860
FLTVE8 26/02/2015 Call 48.500 0.540 0.540 0.000   0 0.540
FLTVF8 26/02/2015 Put 48.500 6.275 6.275 0.000   0 6.275
FLTUV8 26/02/2015 Call 49.000 0.470 0.470 0.000   0 0.470
FLTUW8 26/02/2015 Put 49.000 6.710 6.710 0.000   0 6.710
FLTVC8 26/02/2015 Call 49.500 0.405 0.405 0.000   0 0.405
FLTVD8 26/02/2015 Put 49.500 7.145 7.145 0.000   0 7.145
FLTUZ8 26/02/2015 Call 50.000 0.350 0.350 0.000   0 0.350
FLTV18 26/02/2015 Put 50.000 7.585 7.585 0.000   0 7.585
FLTVI8 26/02/2015 Call 51.000 0.255 0.255 0.000   0 0.255
FLTVJ8 26/02/2015 Put 51.000 8.500 8.500 0.000   0 8.500
FLTVK8 26/02/2015 Call 52.000 0.190 0.190 0.000   0 0.190
FLTVL8 26/02/2015 Put 52.000 9.430 9.430 0.000   0 9.430
FLTVQ8 26/02/2015 Call 53.000 0.140 0.140 0.000   0 0.140
FLTVR8 26/02/2015 Put 53.000 10.380 10.380 0.000   0 10.380
FLTYT8 26/03/2015 Call 39.000 4.895 4.895 0.000   0 4.895
FLTYU8 26/03/2015 Put 39.000 0.780 0.780 0.000   0 0.780
FLTYH8 26/03/2015 Call 39.500 4.530 4.530 0.000   0 4.530
FLTYI8 26/03/2015 Put 39.500 0.925 0.925 0.000   0 0.925
FLTXP8 26/03/2015 Call 40.000 4.165 4.165 0.000   0 4.165
FLTXQ8 26/03/2015 Put 40.000 1.075 1.075 0.000   0 1.075
FLTY18 26/03/2015 Call 40.500 3.835 3.835 0.000   0 3.835
FLTY28 26/03/2015 Put 40.500 1.255 1.255 0.000   0 1.255
FLTXR8 26/03/2015 Call 41.000 3.505 3.505 0.000   0 3.505
FLTXS8 26/03/2015 Put 41.000 1.440 1.440 0.000   0 1.440
FLTXF8 26/03/2015 Call 41.500 3.205 3.205 0.000   0 3.205
FLTXG8 26/03/2015 Put 41.500 1.655 1.655 0.000   0 1.655
FLTXJ8 26/03/2015 Call 42.000 2.910 2.910 0.000   0 2.910
FLTXK8 26/03/2015 Put 42.000 1.875 1.875 0.000   0 1.875
FLTXY8 26/03/2015 Call 42.500 2.640 2.640 0.000   0 2.640
FLTXZ8 26/03/2015 Put 42.500 2.125 2.125 0.000   0 2.125
FLTXH8 26/03/2015 Call 43.000 2.390 2.390 0.000   0 2.390
FLTXI8 26/03/2015 Put 43.000 2.385 2.385 0.000   0 2.385
FLTXT8 26/03/2015 Call 43.500 2.150 2.150 0.000   0 2.150
FLTXU8 26/03/2015 Put 43.500 2.660 2.660 0.000   0 2.660
FLTXA8 26/03/2015 Call 44.000 1.935 1.935 0.000   0 1.935
FLTXB8 26/03/2015 Put 44.000 2.960 2.960 0.000   0 2.960
FLTXV8 26/03/2015 Call 44.500 1.725 1.725 0.000   0 1.725
FLTXW8 26/03/2015 Put 44.500 3.260 3.260 0.000   0 3.260
FLTXC8 26/03/2015 Call 45.000 1.545 1.545 0.000   0 1.545
FLTXD8 26/03/2015 Put 45.000 3.595 3.595 0.000   0 3.595
FLTY58 26/03/2015 Call 45.500 1.370 1.370 0.000   0 1.370
FLTY68 26/03/2015 Put 45.500 3.930 3.930 0.000   0 3.930
FLTXL8 26/03/2015 Call 46.000 1.220 1.220 0.000   0 1.220
FLTXM8 26/03/2015 Put 46.000 4.295 4.295 0.000   0 4.295
FLTY38 26/03/2015 Call 46.500 1.080 1.080 0.000   0 1.080
FLTY48 26/03/2015 Put 46.500 4.660 4.660 0.000   0 4.660
FLTXN8 26/03/2015 Call 47.000 0.945 0.945 0.000   0 0.945
FLTXO8 26/03/2015 Put 47.000 5.040 5.040 0.000   0 5.040

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.