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 * 42.310 Down -1.160 42.260 42.340 43.890 44.050 41.800 711,599 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTC49 27/11/2014 Call 37.000 5.510 5.510 0.000   0 5.510
FLTC59 27/11/2014 Put 37.000 0.060 0.060 0.000   0 0.060
FLTB79 27/11/2014 Call 37.500 5.030 5.030 0.000   0 5.030
FLTB89 27/11/2014 Put 37.500 0.075 0.075 0.000   0 0.075
FLTB99 27/11/2014 Call 38.000 4.550 4.550 0.000   0 4.550
FLTBF9 27/11/2014 Put 38.000 0.095 0.095 0.000   0 0.095
FLTZN8 27/11/2014 Call 38.500 4.080 4.080 0.000   0 4.080
FLTZO8 27/11/2014 Put 38.500 0.115 0.115 0.000   0 0.115
FLTYL8 27/11/2014 Call 39.000 3.615 3.615 0.000   0 3.615
FLTYM8 27/11/2014 Put 39.000 0.145 0.145 0.000   0 0.145
FLTZY8 27/11/2014 Call 39.010 3.605 3.605 0.000   0 3.605
FLTZX8 27/11/2014 Put 39.010 0.150 0.150 0.000   0 0.150
FLTY98 27/11/2014 Call 39.500 3.165 3.165 0.000   0 3.165
FLTYA8 27/11/2014 Put 39.500 0.190 0.190 0.000   0 0.190
FLTB19 27/11/2014 Call 39.510 3.155 3.155 0.000   0 3.155
FLTB29 27/11/2014 Put 39.510 0.190 0.190 0.000   0 0.190
FLTQK8 27/11/2014 Call 40.000 2.725 2.725 0.000   0 2.725
FLTQL8 27/11/2014 Put 40.000 0.250 0.250 0.000   0 0.250
FLTZH8 27/11/2014 Call 40.010 2.715 2.715 0.000   0 2.715
FLTZI8 27/11/2014 Put 40.010 0.245 0.245 0.000   0 0.245
FLTQM8 27/11/2014 Call 40.500 2.305 2.305 0.000   0 2.305
FLTQN8 27/11/2014 Put 40.500 0.325 0.325 0.000   0 0.325
FLTZK8 27/11/2014 Call 40.510 2.300 2.300 0.000   0 2.300
FLTZJ8 27/11/2014 Put 40.510 0.325 0.325 0.000   0 0.325
FLTQI8 27/11/2014 Call 41.000 1.915 1.915 0.000   0 1.915
FLTQJ8 27/11/2014 Put 41.000 0.430 0.430 0.000   30 0.430
FLTCV9 27/11/2014 Call 41.010 1.905 1.905 0.000   0 1.905
FLTCW9 27/11/2014 Put 41.010 0.430 0.430 0.000   0 0.430
FLTPL8 27/11/2014 Call 41.500 1.555 1.555 0.000   349 1.555
FLTPM8 27/11/2014 Put 41.500 0.570 0.570 0.000   0 0.570
FLTCY9 27/11/2014 Call 41.510 1.545 1.545 0.000   0 1.545
FLTCX9 27/11/2014 Put 41.510 0.570 0.570 0.000   0 0.570
FLTP98 27/11/2014 Call 42.000 1.225 1.225 0.000   0 1.225
FLTPK8 27/11/2014 Put 42.000 0.755 0.755 0.750 30 220 0.755
FLTCZ9 27/11/2014 Call 42.010 1.215 1.215 0.000   0 1.215
FLTD19 27/11/2014 Put 42.010 0.750 0.750 0.000   0 0.750
FLTN88 27/11/2014 Call 42.500 0.940 0.940 0.000   0 0.940
FLTN98 27/11/2014 Put 42.500 0.980 0.980 0.000   0 0.980
FLTZG8 27/11/2014 Call 42.510 0.930 0.930 0.000   0 0.930
FLTZF8 27/11/2014 Put 42.510 0.980 0.980 0.000   40 0.980
FLTN68 27/11/2014 Call 43.000 0.695 0.695 0.000   0 0.695
FLTN78 27/11/2014 Put 43.000 1.260 1.260 0.000   60 1.260
FLTWH8 27/11/2014 Call 43.010 0.690 0.690 0.000   0 0.690
FLTWI8 27/11/2014 Put 43.010 1.255 1.255 0.000   45 1.255
FLTMD8 27/11/2014 Call 43.500 0.495 0.495 0.000   10 0.495
FLTME8 27/11/2014 Put 43.500 1.590 1.590 0.000   0 1.590
FLTWK8 27/11/2014 Call 43.510 0.490 0.490 0.000   0 0.490
FLTWJ8 27/11/2014 Put 43.510 1.580 1.580 0.000   50 1.580
FLTMH8 27/11/2014 Call 44.000 0.340 0.340 0.000   0 0.340
FLTMI8 27/11/2014 Put 44.000 1.960 1.960 0.000   0 1.960
FLTWL8 27/11/2014 Call 44.010 0.340 0.340 0.000   0 0.340
FLTWM8 27/11/2014 Put 44.010 1.950 1.950 0.000   95 1.950
FLTMF8 27/11/2014 Call 44.500 0.225 0.225 0.000   0 0.225
FLTMG8 27/11/2014 Put 44.500 2.370 2.370 0.000   20 2.370
FLTYW8 27/11/2014 Call 44.510 0.225 0.225 0.000   30 0.225
FLTYV8 27/11/2014 Put 44.510 2.360 2.360 0.000   0 2.360
FLTLN8 27/11/2014 Call 45.000 0.145 0.145 0.000   10 0.145
FLTLO8 27/11/2014 Put 45.000 2.810 2.810 0.000   208 2.810
FLTYX8 27/11/2014 Call 45.010 0.145 0.145 0.000   0 0.145
FLTYZ8 27/11/2014 Put 45.010 2.795 2.795 0.000   830 2.795
FLTLR8 27/11/2014 Call 45.500 0.090 0.090 0.000 339 839 0.090
FLTLS8 27/11/2014 Put 45.500 3.275 3.275 0.000   10 3.275
FLTZ28 27/11/2014 Call 45.510 0.090 0.090 0.000   0 0.090
FLTZ18 27/11/2014 Put 45.510 3.255 3.255 3.290 111 276 3.255
FLTLP8 27/11/2014 Call 46.000 0.055 0.055 0.000   0 0.055
FLTLQ8 27/11/2014 Put 46.000 3.755 3.755 0.000   0 3.755
FLTVX8 27/11/2014 Call 46.010 0.055 0.055 0.000   200 0.055
FLTVW8 27/11/2014 Put 46.010 3.730 3.730 0.000   230 3.730
FLTLF8 27/11/2014 Call 46.500 0.030 0.030 0.000   0 0.030
FLTLG8 27/11/2014 Put 46.500 4.240 4.240 0.000   10 4.240
FLTVY8 27/11/2014 Call 46.510 0.030 0.030 0.000   0 0.030
FLTVZ8 27/11/2014 Put 46.510 4.215 4.215 0.000   0 4.215
FLTLD8 27/11/2014 Call 47.000 0.015 0.015 0.000   200 0.015
FLTLE8 27/11/2014 Put 47.000 4.735 4.735 0.000   0 4.735
FLTKW8 27/11/2014 Call 47.500 0.010 0.010 0.000   0 0.010
FLTKX8 27/11/2014 Put 47.500 5.230 5.230 0.000   0 5.230
FLTKS8 27/11/2014 Call 48.000 0.005 0.005 0.000   20 0.005
FLTKT8 27/11/2014 Put 48.000 5.725 5.725 0.000   0 5.725
FLTNU8 27/11/2014 Call 48.010 0.005 0.005 0.000   21 0.005
FLTNV8 27/11/2014 Put 48.010 5.695 5.695 4.850 72 92 5.695
FLTL38 27/11/2014 Call 48.500 0.003 0.003 0.000   0 0.003
FLTL48 27/11/2014 Put 48.500 6.230 6.230 0.000   0 6.230
FLTKU8 27/11/2014 Call 49.000 0.001 0.001 0.000   0 0.001
FLTKV8 27/11/2014 Put 49.000 6.730 6.730 0.000   0 6.730
FLTCP9 27/11/2014 Call 49.010 0.001 0.001 0.000   0 0.001
FLTCQ9 27/11/2014 Put 49.010 6.695 6.695 0.000 339 339 6.695
FLTL58 27/11/2014 Call 49.500 0.001 0.001 0.000   0 0.001
FLTL68 27/11/2014 Put 49.500 7.230 7.230 0.000   0 7.230
FLTL18 27/11/2014 Call 50.000 0.000 0.000 0.000   0 0.000
FLTL28 27/11/2014 Put 50.000 7.730 7.730 0.000   0 7.730
FLTKY8 27/11/2014 Call 51.000 0.000 0.000 0.000   0 0.000
FLTKZ8 27/11/2014 Put 51.000 8.715 8.715 0.000   0 8.715
FLTKK8 27/11/2014 Call 52.000 0.000 0.000 0.000   0 0.000
FLTKL8 27/11/2014 Put 52.000 9.705 9.705 0.000   0 9.705
FLTKM8 27/11/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTKN8 27/11/2014 Put 53.000 10.700 10.700 0.000   0 10.700
FLTKO8 27/11/2014 Call 54.000 0.000 0.000 0.000   0 0.000
FLTKP8 27/11/2014 Put 54.000 11.695 11.695 0.000   0 11.695
FLTKQ8 27/11/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTKR8 27/11/2014 Put 55.000 12.695 12.695 0.000   0 12.695
FLTLB8 27/11/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTLC8 27/11/2014 Put 56.000 13.690 13.690 0.000   0 13.690
FLTL98 27/11/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTLA8 27/11/2014 Put 57.000 14.690 14.690 0.000   0 14.690
FLTL78 27/11/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTL88 27/11/2014 Put 58.000 15.690 15.690 0.000   0 15.690
FLTC69 18/12/2014 Call 37.000 5.655 5.655 0.000   0 5.655
FLTC79 18/12/2014 Put 37.000 0.140 0.140 0.000   0 0.140
FLTBG9 18/12/2014 Call 37.500 5.185 5.185 0.000   0 5.185
FLTBH9 18/12/2014 Put 37.500 0.170 0.170 0.000   0 0.170
FLTBI9 18/12/2014 Call 38.000 4.725 4.725 0.000   0 4.725
FLTBJ9 18/12/2014 Put 38.000 0.200 0.200 0.000   0 0.200
FLTZP8 18/12/2014 Call 38.500 4.270 4.270 0.000   0 4.270
FLTZQ8 18/12/2014 Put 38.500 0.245 0.245 0.000   0 0.245
FLTYN8 18/12/2014 Call 39.000 3.830 3.830 0.000   0 3.830
FLTYO8 18/12/2014 Put 39.000 0.295 0.295 0.000   0 0.295
FLTYB8 18/12/2014 Call 39.500 3.395 3.395 0.000   0 3.395
FLTYC8 18/12/2014 Put 39.500 0.355 0.355 0.000   0 0.355
FLTWZ8 18/12/2014 Call 40.000 2.980 2.980 0.000   0 2.980
FLTX18 18/12/2014 Put 40.000 0.435 0.435 0.000   0 0.435
FLTWX8 18/12/2014 Call 40.500 2.585 2.585 0.000   0 2.585
FLTWY8 18/12/2014 Put 40.500 0.535 0.535 0.520 10 10 0.535
FLTRO8 18/12/2014 Call 41.000 2.205 2.205 0.000   0 2.205
FLTRP8 18/12/2014 Put 41.000 0.660 0.660 0.550 25 30 0.660
FLTRK8 18/12/2014 Call 41.500 1.860 1.860 0.000   0 1.860
FLTRL8 18/12/2014 Put 41.500 0.830 0.830 0.000   0 0.830
FLTR18 18/12/2014 Call 42.000 1.535 1.535 0.000   0 1.535
FLTR28 18/12/2014 Put 42.000 1.030 1.030 0.000   600 1.030
FLTR98 18/12/2014 Call 42.500 1.245 1.245 0.000   100 1.245
FLTRF8 18/12/2014 Put 42.500 1.270 1.270 0.000   0 1.270
FLTZD8 18/12/2014 Call 42.510 1.240 1.240 0.000   0 1.240
FLTZE8 18/12/2014 Put 42.510 1.260 1.260 0.980 60 60 1.260
FLTQY8 18/12/2014 Call 43.000 0.985 0.985 0.000   0 0.985
FLTQZ8 18/12/2014 Put 43.000 1.540 1.540 0.000   0 1.540
FLTZC8 18/12/2014 Call 43.010 0.985 0.985 0.000   0 0.985
FLTZB8 18/12/2014 Put 43.010 1.530 1.530 0.000   0 1.530
FLTR78 18/12/2014 Call 43.500 0.765 0.765 0.000   0 0.765
FLTR88 18/12/2014 Put 43.500 1.845 1.845 0.000   20 1.845
FLTQU8 18/12/2014 Call 44.000 0.585 0.585 0.000   0 0.585
FLTQV8 18/12/2014 Put 44.000 2.190 2.190 0.000   0 2.190
FLTZ48 18/12/2014 Call 44.010 0.585 0.585 0.000   0 0.585
FLTZ38 18/12/2014 Put 44.010 2.170 2.170 0.000   35 2.170
FLTR58 18/12/2014 Call 44.500 0.440 0.440 0.000   0 0.440
FLTR68 18/12/2014 Put 44.500 2.565 2.565 0.000   0 2.565
FLTZ58 18/12/2014 Call 44.510 0.435 0.435 0.000   0 0.435
FLTZ68 18/12/2014 Put 44.510 2.540 2.540 0.000   40 2.540
FLTQW8 18/12/2014 Call 45.000 0.325 0.325 0.000   0 0.325
FLTQX8 18/12/2014 Put 45.000 2.965 2.965 0.000   0 2.965
FLTZ88 18/12/2014 Call 45.010 0.320 0.320 0.000   0 0.320
FLTZ78 18/12/2014 Put 45.010 2.935 2.935 0.000   300 2.935
FLTR38 18/12/2014 Call 45.500 0.235 0.235 0.000   530 0.235
FLTR48 18/12/2014 Put 45.500 3.395 3.395 0.000   10 3.395
FLTZ98 18/12/2014 Call 45.510 0.230 0.230 0.000   0 0.230
FLTZA8 18/12/2014 Put 45.510 3.355 3.355 0.000   10 3.355
FLTRM8 18/12/2014 Call 46.000 0.165 0.165 0.000   80 0.165
FLTRN8 18/12/2014 Put 46.000 3.845 3.845 0.000   0 3.845
FLTC19 18/12/2014 Call 46.010 0.165 0.165 0.000   0 0.165
FLTBZ9 18/12/2014 Put 46.010 3.800 3.800 0.000   0 3.800
FLTQQ8 18/12/2014 Call 46.500 0.115 0.115 0.000   0 0.115
FLTQR8 18/12/2014 Put 46.500 4.305 4.305 0.000   3 4.305
FLTBX9 18/12/2014 Call 46.510 0.115 0.115 0.000   0 0.115
FLTBY9 18/12/2014 Put 46.510 4.260 4.260 0.000   250 4.260
FLTRG8 18/12/2014 Call 47.000 0.080 0.080 0.000   0 0.080
FLTRH8 18/12/2014 Put 47.000 4.785 4.785 0.000   600 4.785
FLTUK8 18/12/2014 Call 47.010 0.080 0.080 0.000   0 0.080
FLTUJ8 18/12/2014 Put 47.010 4.730 4.730 0.000   20 4.730
FLTQO8 18/12/2014 Call 47.500 0.055 0.055 0.000   60 0.055
FLTQP8 18/12/2014 Put 47.500 5.270 5.270 0.000   0 5.270
FLTUL8 18/12/2014 Call 47.510 0.055 0.055 0.000   0 0.055
FLTUM8 18/12/2014 Put 47.510 5.210 5.210 0.000   50 5.210
FLTRI8 18/12/2014 Call 48.000 0.035 0.035 0.000   120 0.035
FLTRJ8 18/12/2014 Put 48.000 5.760 5.760 0.000   0 5.760
FLTCU9 18/12/2014 Call 48.010 0.035 0.035 0.000   0 0.035
FLTCT9 18/12/2014 Put 48.010 5.695 5.695 0.000   30 5.695
FLTQS8 18/12/2014 Call 48.500 0.025 0.025 0.000   0 0.025
FLTQT8 18/12/2014 Put 48.500 6.255 6.255 0.000   0 6.255
FLTCR9 18/12/2014 Call 48.510 0.025 0.025 0.000   0 0.025
FLTCS9 18/12/2014 Put 48.510 6.190 6.190 0.000   0 6.190
FLTRS8 18/12/2014 Call 49.000 0.015 0.015 0.000   0 0.015
FLTRT8 18/12/2014 Put 49.000 6.755 6.755 0.000   1 6.755
FLTRW8 18/12/2014 Call 49.500 0.010 0.010 0.000   0 0.010
FLTRX8 18/12/2014 Put 49.500 7.255 7.255 0.000   0 7.255
FLTRU8 18/12/2014 Call 50.000 0.006 0.006 0.000   0 0.006
FLTRV8 18/12/2014 Put 50.000 7.755 7.755 0.000   0 7.755
FLTSL8 18/12/2014 Call 51.000 0.002 0.002 0.000   0 0.002
FLTSM8 18/12/2014 Put 51.000 8.730 8.730 0.000   0 8.730
FLTSV8 18/12/2014 Call 52.000 0.001 0.001 0.000   0 0.001
FLTSW8 18/12/2014 Put 52.000 9.720 9.720 0.000   0 9.720
FLTVM8 18/12/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTVN8 18/12/2014 Put 53.000 10.710 10.710 0.000   0 10.710
FLTC89 29/01/2015 Call 37.000 5.840 5.840 0.000   0 5.840
FLTC99 29/01/2015 Put 37.000 0.265 0.265 0.000   0 0.265
FLTBK9 29/01/2015 Call 37.500 5.385 5.385 0.000   0 5.385
FLTBL9 29/01/2015 Put 37.500 0.310 0.310 0.000   0 0.310
FLTBM9 29/01/2015 Call 38.000 4.950 4.950 0.000   0 4.950
FLTBO9 29/01/2015 Put 38.000 0.365 0.365 0.000   0 0.365
FLTZR8 29/01/2015 Call 38.500 4.515 4.515 0.000   0 4.515
FLTZS8 29/01/2015 Put 38.500 0.430 0.430 0.000   0 0.430
FLTYP8 29/01/2015 Call 39.000 4.095 4.095 0.000   0 4.095
FLTYQ8 29/01/2015 Put 39.000 0.510 0.510 0.000   0 0.510
FLTYD8 29/01/2015 Call 39.500 3.690 3.690 0.000   0 3.690
FLTYE8 29/01/2015 Put 39.500 0.600 0.600 0.000   0 0.600
FLTX28 29/01/2015 Call 40.000 3.300 3.300 0.000   0 3.300
FLTX38 29/01/2015 Put 40.000 0.710 0.710 0.000   0 0.710
FLTX48 29/01/2015 Call 40.500 2.925 2.925 0.000   0 2.925
FLTX58 29/01/2015 Put 40.500 0.830 0.830 0.000   0 0.830
FLTU38 29/01/2015 Call 41.000 2.575 2.575 0.000   150 2.575
FLTU48 29/01/2015 Put 41.000 0.985 0.985 0.000   0 0.985
FLTTY8 29/01/2015 Call 41.500 2.240 2.240 0.000   0 2.240
FLTTZ8 29/01/2015 Put 41.500 1.145 1.145 0.000   0 1.145
FLTU18 29/01/2015 Call 42.000 1.940 1.940 0.000   0 1.940
FLTU28 29/01/2015 Put 42.000 1.350 1.350 0.000   0 1.350
FLTTW8 29/01/2015 Call 42.500 1.660 1.660 0.000   0 1.660
FLTTX8 29/01/2015 Put 42.500 1.570 1.570 0.000   0 1.570
FLTTU8 29/01/2015 Call 43.000 1.405 1.405 0.000   0 1.405
FLTTV8 29/01/2015 Put 43.000 1.815 1.815 0.000   0 1.815
FLTTS8 29/01/2015 Call 43.500 1.180 1.180 0.000   350 1.180
FLTTT8 29/01/2015 Put 43.500 2.095 2.095 0.000   0 2.095
FLTTG8 29/01/2015 Call 44.000 0.975 0.975 0.000   650 0.975
FLTTH8 29/01/2015 Put 44.000 2.395 2.395 0.000   0 2.395
FLTCK9 29/01/2015 Call 44.010 0.970 0.970 0.000   0 0.970
FLTCJ9 29/01/2015 Put 44.010 2.355 2.355 0.000   0 2.355
FLTTC8 29/01/2015 Call 44.500 0.795 0.795 0.000   0 0.795
FLTTD8 29/01/2015 Put 44.500 2.725 2.725 0.000   0 2.725
FLTCL9 29/01/2015 Call 44.510 0.790 0.790 0.000   0 0.790
FLTCM9 29/01/2015 Put 44.510 2.675 2.675 0.000   0 2.675
FLTSX8 29/01/2015 Call 45.000 0.645 0.645 0.000   0 0.645
FLTSY8 29/01/2015 Put 45.000 3.085 3.085 0.000   0 3.085
FLTCO9 29/01/2015 Call 45.010 0.640 0.640 0.000   0 0.640
FLTCN9 29/01/2015 Put 45.010 3.020 3.020 0.000   0 3.020
FLTTO8 29/01/2015 Call 45.500 0.510 0.510 0.000   0 0.510
FLTTP8 29/01/2015 Put 45.500 3.465 3.465 0.000   0 3.465
FLTT28 29/01/2015 Call 46.000 0.405 0.405 0.000   0 0.405
FLTT38 29/01/2015 Put 46.000 3.870 3.870 0.000   0 3.870
FLTTQ8 29/01/2015 Call 46.500 0.315 0.315 0.000   0 0.315
FLTTR8 29/01/2015 Put 46.500 4.300 4.300 0.000   0 4.300
FLTT48 29/01/2015 Call 47.000 0.240 0.240 0.000   0 0.240
FLTT58 29/01/2015 Put 47.000 4.750 4.750 0.000   0 4.750
FLTTM8 29/01/2015 Call 47.500 0.185 0.185 0.000   0 0.185
FLTTN8 29/01/2015 Put 47.500 5.220 5.220 0.000   0 5.220
FLTT68 29/01/2015 Call 48.000 0.145 0.145 0.000   0 0.145
FLTT78 29/01/2015 Put 48.000 5.705 5.705 0.000   0 5.705
FLTTK8 29/01/2015 Call 48.500 0.105 0.105 0.000   0 0.105
FLTTL8 29/01/2015 Put 48.500 6.195 6.195 0.000   0 6.195
FLTTE8 29/01/2015 Call 49.000 0.080 0.080 0.000   0 0.080
FLTTF8 29/01/2015 Put 49.000 6.690 6.690 0.000   0 6.690
FLTTI8 29/01/2015 Call 49.500 0.060 0.060 0.000   0 0.060
FLTTJ8 29/01/2015 Put 49.500 7.190 7.190 0.000   0 7.190
FLTTA8 29/01/2015 Call 50.000 0.045 0.045 0.000   0 0.045
FLTTB8 29/01/2015 Put 50.000 7.690 7.690 0.000   0 7.690
FLTSZ8 29/01/2015 Call 51.000 0.025 0.025 0.000   0 0.025
FLTT18 29/01/2015 Put 51.000 8.690 8.690 0.000   0 8.690
FLTT88 29/01/2015 Call 52.000 0.010 0.010 0.000   0 0.010
FLTT98 29/01/2015 Put 52.000 9.690 9.690 0.000   0 9.690
FLTVO8 29/01/2015 Call 53.000 0.006 0.006 0.000   0 0.006
FLTVP8 29/01/2015 Put 53.000 10.690 10.690 0.000   0 10.690
FLTCF9 26/02/2015 Call 37.000 5.975 5.975 0.000   0 5.975
FLTCG9 26/02/2015 Put 37.000 0.450 0.450 0.000   0 0.450
FLTBP9 26/02/2015 Call 37.500 5.535 5.535 0.000   0 5.535
FLTBQ9 26/02/2015 Put 37.500 0.520 0.520 0.000   0 0.520
FLTBR9 26/02/2015 Call 38.000 5.110 5.110 0.000   0 5.110
FLTBS9 26/02/2015 Put 38.000 0.595 0.595 0.000   0 0.595
FLTZT8 26/02/2015 Call 38.500 4.685 4.685 0.000   0 4.685
FLTZU8 26/02/2015 Put 38.500 0.695 0.695 0.000   0 0.695
FLTYR8 26/02/2015 Call 39.000 4.285 4.285 0.000   0 4.285
FLTYS8 26/02/2015 Put 39.000 0.795 0.795 0.000   0 0.795
FLTYF8 26/02/2015 Call 39.500 3.885 3.885 0.000   0 3.885
FLTYG8 26/02/2015 Put 39.500 0.925 0.925 0.000   0 0.925
FLTX68 26/02/2015 Call 40.000 3.515 3.515 0.000   0 3.515
FLTX78 26/02/2015 Put 40.000 1.060 1.060 0.000   0 1.060
FLTX88 26/02/2015 Call 40.500 3.145 3.145 0.000   0 3.145
FLTX98 26/02/2015 Put 40.500 1.225 1.225 0.000   0 1.225
FLTWT8 26/02/2015 Call 41.000 2.810 2.810 0.000   0 2.810
FLTWU8 26/02/2015 Put 41.000 1.400 1.400 0.000   0 1.400
FLTWR8 26/02/2015 Call 41.500 2.485 2.485 0.000   0 2.485
FLTWS8 26/02/2015 Put 41.500 1.600 1.600 0.000   0 1.600
FLTWP8 26/02/2015 Call 42.000 2.190 2.190 0.000   0 2.190
FLTWQ8 26/02/2015 Put 42.000 1.820 1.820 0.000   0 1.820
FLTWF8 26/02/2015 Call 42.500 1.910 1.910 0.000   300 1.910
FLTWG8 26/02/2015 Put 42.500 2.060 2.060 0.000   0 2.060
FLTVG8 26/02/2015 Call 43.000 1.650 1.650 0.000   0 1.650
FLTVH8 26/02/2015 Put 43.000 2.330 2.330 0.000   0 2.330
FLTV28 26/02/2015 Call 43.500 1.420 1.420 0.000   0 1.420
FLTV38 26/02/2015 Put 43.500 2.615 2.615 0.000   0 2.615
FLTUN8 26/02/2015 Call 44.000 1.205 1.205 0.000   0 1.205
FLTUO8 26/02/2015 Put 44.000 2.925 2.925 0.000   0 2.925
FLTV48 26/02/2015 Call 44.500 1.020 1.020 0.000   0 1.020
FLTV58 26/02/2015 Put 44.500 3.250 3.250 0.000   8 3.250
FLTUP8 26/02/2015 Call 45.000 0.850 0.850 0.000   0 0.850
FLTUQ8 26/02/2015 Put 45.000 3.605 3.605 0.000   0 3.605
FLTV68 26/02/2015 Call 45.500 0.710 0.710 0.000   0 0.710
FLTV78 26/02/2015 Put 45.500 3.975 3.975 0.000   10 3.975
FLTUT8 26/02/2015 Call 46.000 0.585 0.585 0.000   0 0.585
FLTUU8 26/02/2015 Put 46.000 4.365 4.365 0.000   0 4.365
FLTV88 26/02/2015 Call 46.500 0.480 0.480 0.000   0 0.480
FLTV98 26/02/2015 Put 46.500 4.770 4.770 0.000   0 4.770
FLTUR8 26/02/2015 Call 47.000 0.390 0.390 0.000   0 0.390
FLTUS8 26/02/2015 Put 47.000 5.190 5.190 0.000   0 5.190
FLTVA8 26/02/2015 Call 47.500 0.315 0.315 0.000   0 0.315
FLTVB8 26/02/2015 Put 47.500 5.625 5.625 0.000   0 5.625
FLTUX8 26/02/2015 Call 48.000 0.255 0.255 0.000   0 0.255
FLTUY8 26/02/2015 Put 48.000 6.070 6.070 0.000   0 6.070
FLTVE8 26/02/2015 Call 48.500 0.200 0.200 0.000   0 0.200
FLTVF8 26/02/2015 Put 48.500 6.520 6.520 0.000   0 6.520
FLTUV8 26/02/2015 Call 49.000 0.160 0.160 0.000   0 0.160
FLTUW8 26/02/2015 Put 49.000 6.980 6.980 0.000   0 6.980
FLTVC8 26/02/2015 Call 49.500 0.125 0.125 0.000   0 0.125
FLTVD8 26/02/2015 Put 49.500 7.450 7.450 0.000   0 7.450
FLTUZ8 26/02/2015 Call 50.000 0.100 0.100 0.000   0 0.100
FLTV18 26/02/2015 Put 50.000 7.925 7.925 0.000   0 7.925
FLTVI8 26/02/2015 Call 51.000 0.060 0.060 0.000   0 0.060
FLTVJ8 26/02/2015 Put 51.000 8.880 8.880 0.000   0 8.880
FLTVK8 26/02/2015 Call 52.000 0.035 0.035 0.000   0 0.035
FLTVL8 26/02/2015 Put 52.000 9.855 9.855 0.000   0 9.855
FLTVQ8 26/02/2015 Call 53.000 0.020 0.020 0.000   0 0.020
FLTVR8 26/02/2015 Put 53.000 10.830 10.830 0.000   10 10.830
FLTCH9 26/03/2015 Call 37.000 5.965 5.965 0.000   0 5.965
FLTCI9 26/03/2015 Put 37.000 0.335 0.335 0.000   0 0.335
FLTBT9 26/03/2015 Call 37.500 5.540 5.540 0.000   0 5.540
FLTBU9 26/03/2015 Put 37.500 0.420 0.420 0.000   0 0.420
FLTBV9 26/03/2015 Call 38.000 5.120 5.120 0.000   0 5.120
FLTBW9 26/03/2015 Put 38.000 0.515 0.515 0.000   0 0.515
FLTZV8 26/03/2015 Call 38.500 4.725 4.725 0.000   0 4.725
FLTZW8 26/03/2015 Put 38.500 0.630 0.630 0.000   0 0.630
FLTYT8 26/03/2015 Call 39.000 4.335 4.335 0.000   0 4.335
FLTYU8 26/03/2015 Put 39.000 0.760 0.760 0.000   0 0.760
FLTYH8 26/03/2015 Call 39.500 3.975 3.975 0.000   0 3.975
FLTYI8 26/03/2015 Put 39.500 0.905 0.905 0.000   0 0.905
FLTXP8 26/03/2015 Call 40.000 3.620 3.620 0.000   0 3.620
FLTXQ8 26/03/2015 Put 40.000 1.070 1.070 0.000   0 1.070
FLTY18 26/03/2015 Call 40.500 3.290 3.290 0.000   0 3.290
FLTY28 26/03/2015 Put 40.500 1.255 1.255 0.000   0 1.255
FLTXR8 26/03/2015 Call 41.000 2.970 2.970 0.000   0 2.970
FLTXS8 26/03/2015 Put 41.000 1.460 1.460 0.000   0 1.460
FLTXF8 26/03/2015 Call 41.500 2.680 2.680 0.000   0 2.680
FLTXG8 26/03/2015 Put 41.500 1.685 1.685 0.000   0 1.685
FLTXJ8 26/03/2015 Call 42.000 2.400 2.400 0.000   0 2.400
FLTXK8 26/03/2015 Put 42.000 1.930 1.930 0.000   0 1.930
FLTXY8 26/03/2015 Call 42.500 2.150 2.150 0.000   0 2.150
FLTXZ8 26/03/2015 Put 42.500 2.190 2.190 0.000   0 2.190
FLTXH8 26/03/2015 Call 43.000 1.910 1.910 0.000   0 1.910
FLTXI8 26/03/2015 Put 43.000 2.470 2.470 0.000   0 2.470
FLTXT8 26/03/2015 Call 43.500 1.695 1.695 0.000   0 1.695
FLTXU8 26/03/2015 Put 43.500 2.770 2.770 0.000   0 2.770
FLTXA8 26/03/2015 Call 44.000 1.495 1.495 0.000   0 1.495
FLTXB8 26/03/2015 Put 44.000 3.090 3.090 0.000   0 3.090
FLTXV8 26/03/2015 Call 44.500 1.315 1.315 0.000   0 1.315
FLTXW8 26/03/2015 Put 44.500 3.425 3.425 0.000   0 3.425
FLTXC8 26/03/2015 Call 45.000 1.145 1.145 0.000   0 1.145
FLTXD8 26/03/2015 Put 45.000 3.775 3.775 0.000   0 3.775
FLTY58 26/03/2015 Call 45.500 1.005 1.005 0.000   0 1.005
FLTY68 26/03/2015 Put 45.500 4.145 4.145 0.000   0 4.145
FLTXL8 26/03/2015 Call 46.000 0.865 0.865 0.000   0 0.865
FLTXM8 26/03/2015 Put 46.000 4.520 4.520 0.000   0 4.520
FLTY38 26/03/2015 Call 46.500 0.755 0.755 0.000   0 0.755
FLTY48 26/03/2015 Put 46.500 4.915 4.915 0.000   0 4.915
FLTXN8 26/03/2015 Call 47.000 0.645 0.645 0.000   0 0.645
FLTXO8 26/03/2015 Put 47.000 5.315 5.315 0.000   0 5.315
FLTD29 23/04/2015 Call 39.000            
FLTD39 23/04/2015 Put 39.000            
FLTD49 23/04/2015 Call 39.500            
FLTD59 23/04/2015 Put 39.500            
FLTD69 23/04/2015 Call 40.000            
FLTD79 23/04/2015 Put 40.000            
FLTD89 23/04/2015 Call 40.500            
FLTD99 23/04/2015 Put 40.500            
FLTDK9 23/04/2015 Call 41.000            
FLTDL9 23/04/2015 Put 41.000            
FLTDM9 23/04/2015 Call 41.500            
FLTDN9 23/04/2015 Put 41.500            
FLTDO9 23/04/2015 Call 42.000            
FLTDP9 23/04/2015 Put 42.000            
FLTDQ9 23/04/2015 Call 42.500            
FLTDR9 23/04/2015 Put 42.500            
FLTDS9 23/04/2015 Call 43.000            
FLTDT9 23/04/2015 Put 43.000            
FLTDU9 23/04/2015 Call 43.500            
FLTDV9 23/04/2015 Put 43.500            
FLTDW9 23/04/2015 Call 44.000            
FLTDX9 23/04/2015 Put 44.000            
FLTDY9 23/04/2015 Call 44.500            
FLTDZ9 23/04/2015 Put 44.500            
FLTE19 23/04/2015 Call 45.000            
FLTE29 23/04/2015 Put 45.000            
FLTE39 23/04/2015 Call 45.500            
FLTE49 23/04/2015 Put 45.500            
FLTE59 23/04/2015 Call 46.000            
FLTE69 23/04/2015 Put 46.000            

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.