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 46.400 Up 0.330 46.300 46.500 46.100 46.500 46.100 358,211 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 6.405 6.405 0.000   0 6.405
FLTQ98 25/09/2014 Put 40.000 0.001 0.001 0.000   0 0.001
FLTQA8 25/09/2014 Call 40.500 5.905 5.905 0.000   0 5.905
FLTQB8 25/09/2014 Put 40.500 0.002 0.002 0.000   0 0.002
FLTQ68 25/09/2014 Call 41.000 5.405 5.405 0.000   0 5.405
FLTQ78 25/09/2014 Put 41.000 0.006 0.006 0.000   0 0.006
FLTP38 25/09/2014 Call 41.500 4.905 4.905 0.000   0 4.905
FLTP48 25/09/2014 Put 41.500 0.010 0.010 0.000   0 0.010
FLTP18 25/09/2014 Call 42.000 4.405 4.405 0.000   0 4.405
FLTP28 25/09/2014 Put 42.000 0.020 0.020 0.000   0 0.020
FLTMX8 25/09/2014 Call 42.500 3.905 3.905 0.000   0 3.905
FLTMY8 25/09/2014 Put 42.500 0.040 0.040 0.000   0 0.040
FLTMZ8 25/09/2014 Call 43.000 3.405 3.405 0.000   0 3.405
FLTN18 25/09/2014 Put 43.000 0.065 0.065 0.000   0 0.065
FLTU98 25/09/2014 Call 43.010 2.570 2.570 0.000   0 2.570
FLTUA8 25/09/2014 Put 43.010 0.070 0.070 0.000   0 0.070
FLTM38 25/09/2014 Call 43.500 2.905 2.905 0.000   0 2.905
FLTM48 25/09/2014 Put 43.500 0.110 0.110 0.000   0 0.110
FLTUC8 25/09/2014 Call 43.510 2.105 2.105 0.000   0 2.105
FLTUB8 25/09/2014 Put 43.510 0.110 0.110 0.000   0 0.110
FLTM58 25/09/2014 Call 44.000 2.405 2.405 0.000   0 2.405
FLTM68 25/09/2014 Put 44.000 0.175 0.175 0.000   0 0.175
FLTUD8 25/09/2014 Call 44.010 1.665 1.665 0.000   0 1.665
FLTUE8 25/09/2014 Put 44.010 0.175 0.175 0.000   0 0.175
FLTM18 25/09/2014 Call 44.500 1.905 1.905 0.000   0 1.905
FLTM28 25/09/2014 Put 44.500 0.275 0.275 0.000   0 0.275
FLTRY8 25/09/2014 Call 44.510 1.255 1.255 0.000   0 1.255
FLTRZ8 25/09/2014 Put 44.510 0.280 0.280 0.000   0 0.280
FLTLJ8 25/09/2014 Call 45.000 1.410 1.410 0.000   0 1.410
FLTLK8 25/09/2014 Put 45.000 0.425 0.425 0.000   0 0.425
FLTS28 25/09/2014 Call 45.010 0.900 0.900 0.000   0 0.900
FLTS18 25/09/2014 Put 45.010 0.430 0.430 0.900 200 0 0.430
FLTKE8 25/09/2014 Call 45.500 0.935 0.935 0.000   0 0.935
FLTKF8 25/09/2014 Put 45.500 0.640 0.640 0.000   0 0.640
FLTS38 25/09/2014 Call 45.510 0.610 0.610 0.000   0 0.610
FLTS48 25/09/2014 Put 45.510 0.640 0.640 0.000   0 0.640
FLTKC8 25/09/2014 Call 46.000 0.530 0.530 0.000   0 0.530
FLTKD8 25/09/2014 Put 46.000 0.920 0.920 0.000   0 0.920
FLTS68 25/09/2014 Call 46.010 0.395 0.395 0.000 200 0 0.395
FLTS58 25/09/2014 Put 46.010 0.920 0.920 0.000   0 0.920
FLTJP8 25/09/2014 Call 46.500 0.260 0.260 0.000   0 0.260
FLTJQ8 25/09/2014 Put 46.500 1.270 1.270 0.000   0 1.270
FLTS78 25/09/2014 Call 46.510 0.220 0.220 0.000   0 0.220
FLTS88 25/09/2014 Put 46.510 1.285 1.285 1.450 270 0 1.285
FLTFL8 25/09/2014 Call 47.000 0.125 0.125 0.000   0 0.125
FLTFM8 25/09/2014 Put 47.000 1.675 1.675 0.000   0 1.675
FLTSA8 25/09/2014 Call 47.010 0.120 0.120 0.000   0 0.120
FLTS98 25/09/2014 Put 47.010 1.695 1.695 0.000   0 1.695
FLTEL8 25/09/2014 Call 47.500 0.060 0.060 0.000   0 0.060
FLTEM8 25/09/2014 Put 47.500 2.120 2.120 0.000   0 2.120
FLTUI8 25/09/2014 Call 47.510 0.060 0.060 0.000   0 0.060
FLTUH8 25/09/2014 Put 47.510 2.135 2.135 0.000   0 2.135
FLTF88 25/09/2014 Call 48.000 0.030 0.030 0.000   0 0.030
FLTF98 25/09/2014 Put 48.000 2.590 2.590 0.000   0 2.590
FLTUF8 25/09/2014 Call 48.010 0.030 0.030 0.000   0 0.030
FLTUG8 25/09/2014 Put 48.010 2.605 2.605 0.000   0 2.605
FLTEN8 25/09/2014 Call 48.500 0.015 0.015 0.000   0 0.015
FLTEO8 25/09/2014 Put 48.500 3.080 3.080 0.000   0 3.080
FLTI48 25/09/2014 Call 48.510 0.015 0.015 0.000   0 0.015
FLTI38 25/09/2014 Put 48.510 3.085 3.085 3.225 20 0 3.085
FLTF48 25/09/2014 Call 49.000 0.006 0.006 0.000   0 0.006
FLTF58 25/09/2014 Put 49.000 3.575 3.575 0.000   0 3.575
FLTIM8 25/09/2014 Call 49.010 0.006 0.006 0.000   0 0.006
FLTIN8 25/09/2014 Put 49.010 3.575 3.575 0.000   0 3.575
FLTEV8 25/09/2014 Call 49.500 0.002 0.002 0.000   0 0.002
FLTEW8 25/09/2014 Put 49.500 4.070 4.070 0.000   0 4.070
FLTIP8 25/09/2014 Call 49.510 0.002 0.002 0.000   0 0.002
FLTIO8 25/09/2014 Put 49.510 4.065 4.065 0.000   0 4.065
FLTF68 25/09/2014 Call 50.000 0.001 0.001 0.000   0 0.001
FLTF78 25/09/2014 Put 50.000 4.570 4.570 0.000   0 4.570
FLTIQ8 25/09/2014 Call 50.010 0.001 0.001 0.000   0 0.001
FLTIR8 25/09/2014 Put 50.010 4.560 4.560 0.000   0 4.560
FLTEZ8 25/09/2014 Call 51.000 0.000 0.000 0.000   0 0.000
FLTF18 25/09/2014 Put 51.000 5.570 5.570 0.000   0 5.570
FLTIT8 25/09/2014 Call 51.010 0.000 0.000 0.000   0 0.000
FLTIS8 25/09/2014 Put 51.010 5.555 5.555 0.000   0 5.555
FLTFJ8 25/09/2014 Call 52.000 0.000 0.000 0.000   0 0.000
FLTFK8 25/09/2014 Put 52.000 6.565 6.565 0.000   0 6.565
FLTIU8 25/09/2014 Call 52.010 0.000 0.000 0.000   0 0.000
FLTIV8 25/09/2014 Put 52.010 6.550 6.550 0.000   0 6.550
FLTFF8 25/09/2014 Call 53.000 0.000 0.000 0.000   0 0.000
FLTFG8 25/09/2014 Put 53.000 7.565 7.565 0.000   0 7.565
FLTFH8 25/09/2014 Call 54.000 0.000 0.000 0.000   0 0.000
FLTFI8 25/09/2014 Put 54.000 8.565 8.565 0.000   0 8.565
FLTER8 25/09/2014 Call 55.000 0.000 0.000 0.000   0 0.000
FLTES8 25/09/2014 Put 55.000 9.565 9.565 0.000   0 9.565
FLTEP8 25/09/2014 Call 56.000 0.000 0.000 0.000   0 0.000
FLTEQ8 25/09/2014 Put 56.000 10.565 10.565 0.000   0 10.565
FLTET8 25/09/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTEU8 25/09/2014 Put 57.000 11.565 11.565 0.000   0 11.565
FLTEX8 25/09/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTEY8 25/09/2014 Put 58.000 12.565 12.565 0.000   0 12.565
FLTF28 25/09/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTF38 25/09/2014 Put 59.000 13.565 13.565 0.000   0 13.565
FLTFN8 25/09/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTFO8 25/09/2014 Put 60.000 14.565 14.565 0.000   0 14.565
FLTFP8 25/09/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTFQ8 25/09/2014 Put 61.000 15.565 15.565 0.000   0 15.565
FLTGW8 25/09/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGX8 25/09/2014 Put 62.000 16.565 16.565 0.000   0 16.565
FLTQC8 30/10/2014 Call 40.000 6.405 6.405 0.000   0 6.405
FLTQD8 30/10/2014 Put 40.000 0.105 0.105 0.000   0 0.105
FLTW28 30/10/2014 Call 40.010 5.940 5.940 0.000   0 5.940
FLTW18 30/10/2014 Put 40.010 0.105 0.105 0.000   0 0.105
FLTQE8 30/10/2014 Call 40.500 5.905 5.905 0.000   0 5.905
FLTQF8 30/10/2014 Put 40.500 0.130 0.130 0.000   0 0.130
FLTW38 30/10/2014 Call 40.510 5.365 5.365 0.000   0 5.365
FLTW48 30/10/2014 Put 40.510 0.130 0.130 0.000   0 0.130
FLTQG8 30/10/2014 Call 41.000 5.405 5.405 0.000   0 5.405
FLTQH8 30/10/2014 Put 41.000 0.160 0.160 0.000   0 0.160
FLTW68 30/10/2014 Call 41.010 4.855 4.855 0.000   0 4.855
FLTW58 30/10/2014 Put 41.010 0.160 0.160 0.000   0 0.160
FLTP58 30/10/2014 Call 41.500 4.905 4.905 0.000   0 4.905
FLTP68 30/10/2014 Put 41.500 0.205 0.205 0.000   0 0.205
FLTW78 30/10/2014 Call 41.510 4.360 4.360 0.000   0 4.360
FLTW88 30/10/2014 Put 41.510 0.200 0.200 0.000   0 0.200
FLTP78 30/10/2014 Call 42.000 4.405 4.405 0.000   0 4.405
FLTP88 30/10/2014 Put 42.000 0.255 0.255 0.000   0 0.255
FLTWA8 30/10/2014 Call 42.010 3.880 3.880 0.000   0 3.880
FLTW98 30/10/2014 Put 42.010 0.255 0.255 0.000   0 0.255
FLTN28 30/10/2014 Call 42.500 3.905 3.905 0.000   0 3.905
FLTN38 30/10/2014 Put 42.500 0.320 0.320 0.000   0 0.320
FLTWB8 30/10/2014 Call 42.510 3.420 3.420 0.000   0 3.420
FLTWC8 30/10/2014 Put 42.510 0.320 0.320 0.000   0 0.320
FLTN48 30/10/2014 Call 43.000 3.405 3.405 0.000   0 3.405
FLTN58 30/10/2014 Put 43.000 0.405 0.405 0.000   0 0.405
FLTWE8 30/10/2014 Call 43.010 2.980 2.980 0.000   0 2.980
FLTWD8 30/10/2014 Put 43.010 0.405 0.405 0.000   0 0.405
FLTM98 30/10/2014 Call 43.500 2.905 2.905 0.000   0 2.905
FLTMA8 30/10/2014 Put 43.500 0.505 0.505 0.000   0 0.505
FLTMB8 30/10/2014 Call 44.000 2.420 2.420 0.000   0 2.420
FLTMC8 30/10/2014 Put 44.000 0.635 0.635 0.000   0 0.635
FLTM78 30/10/2014 Call 44.500 1.965 1.965 0.000   0 1.965
FLTM88 30/10/2014 Put 44.500 0.790 0.790 0.000   0 0.790
FLTLL8 30/10/2014 Call 45.000 1.595 1.595 0.000   0 1.595
FLTLM8 30/10/2014 Put 45.000 0.970 0.970 0.000   0 0.970
FLTKG8 30/10/2014 Call 45.500 1.275 1.275 0.000   0 1.275
FLTKH8 30/10/2014 Put 45.500 1.185 1.185 0.000   0 1.185
FLTKI8 30/10/2014 Call 46.000 1.020 1.020 0.000   0 1.020
FLTKJ8 30/10/2014 Put 46.000 1.440 1.440 0.000   0 1.440
FLTVS8 30/10/2014 Call 46.010 1.020 1.020 0.000   0 1.020
FLTVT8 30/10/2014 Put 46.010 1.430 1.430 0.000   0 1.430
FLTJT8 30/10/2014 Call 46.500 0.805 0.805 0.000   0 0.805
FLTJU8 30/10/2014 Put 46.500 1.730 1.730 0.000   0 1.730
FLTVV8 30/10/2014 Call 46.510 0.800 0.800 0.000   0 0.800
FLTVU8 30/10/2014 Put 46.510 1.725 1.725 0.000 250 0 1.725
FLTJR8 30/10/2014 Call 47.000 0.625 0.625 0.600 20 0 0.625
FLTJS8 30/10/2014 Put 47.000 2.055 2.055 0.000   0 2.055
FLTSN8 30/10/2014 Call 47.010 0.620 0.620 0.000   0 0.620
FLTSO8 30/10/2014 Put 47.010 2.045 2.045 0.000   0 2.045
FLTJL8 30/10/2014 Call 47.500 0.475 0.475 0.000   0 0.475
FLTJM8 30/10/2014 Put 47.500 2.415 2.415 0.000   0 2.415
FLTI18 30/10/2014 Call 48.000 0.355 0.355 0.285 10 0 0.355
FLTI28 30/10/2014 Put 48.000 2.805 2.805 0.000   0 2.805
FLTNT8 30/10/2014 Call 48.010 0.355 0.355 0.000   0 0.355
FLTNS8 30/10/2014 Put 48.010 2.785 2.785 0.000   0 2.785
FLTFZ8 30/10/2014 Call 48.500 0.265 0.265 0.000   0 0.265
FLTG18 30/10/2014 Put 48.500 3.225 3.225 0.000   0 3.225
FLTIX8 30/10/2014 Call 48.510 0.265 0.265 0.000   0 0.265
FLTIW8 30/10/2014 Put 48.510 3.195 3.195 0.000   0 3.195
FLTG48 30/10/2014 Call 49.000 0.195 0.195 0.000   0 0.195
FLTG58 30/10/2014 Put 49.000 3.665 3.665 0.000   0 3.665
FLTJ28 30/10/2014 Call 49.010 0.195 0.195 0.000   0 0.195
FLTJ18 30/10/2014 Put 49.010 3.625 3.625 0.000   0 3.625
FLTGK8 30/10/2014 Call 49.500 0.140 0.140 0.000   0 0.140
FLTGL8 30/10/2014 Put 49.500 4.130 4.130 0.000   0 4.130
FLTIY8 30/10/2014 Call 49.510 0.140 0.140 0.000   0 0.140
FLTIZ8 30/10/2014 Put 49.510 4.075 4.075 0.000   0 4.075
FLTG28 30/10/2014 Call 50.000 0.105 0.105 0.000   0 0.105
FLTG38 30/10/2014 Put 50.000 4.605 4.605 0.000   0 4.605
FLTJ38 30/10/2014 Call 50.010 0.100 0.100 0.000   0 0.100
FLTJ48 30/10/2014 Put 50.010 4.535 4.535 0.000   0 4.535
FLTG68 30/10/2014 Call 51.000 0.050 0.050 0.000   0 0.050
FLTG78 30/10/2014 Put 51.000 5.580 5.580 0.000   0 5.580
FLTJ68 30/10/2014 Call 51.010 0.050 0.050 0.000   0 0.050
FLTJ58 30/10/2014 Put 51.010 5.485 5.485 0.000   0 5.485
FLTG88 30/10/2014 Call 52.000 0.025 0.025 0.000   0 0.025
FLTG98 30/10/2014 Put 52.000 6.570 6.570 0.000   0 6.570
FLTJ78 30/10/2014 Call 52.010 0.025 0.025 0.000   0 0.025
FLTJ88 30/10/2014 Put 52.010 6.460 6.460 0.000   0 6.460
FLTFR8 30/10/2014 Call 53.000 0.010 0.010 0.000   0 0.010
FLTFS8 30/10/2014 Put 53.000 7.565 7.565 0.000   0 7.565
FLTFT8 30/10/2014 Call 54.000 0.005 0.005 0.000   0 0.005
FLTFU8 30/10/2014 Put 54.000 8.565 8.565 0.000   0 8.565
FLTFV8 30/10/2014 Call 55.000 0.002 0.002 0.000   0 0.002
FLTFW8 30/10/2014 Put 55.000 9.565 9.565 0.000   0 9.565
FLTFX8 30/10/2014 Call 56.000 0.001 0.001 0.000   0 0.001
FLTFY8 30/10/2014 Put 56.000 10.565 10.565 0.000   0 10.565
FLTGS8 30/10/2014 Call 57.000 0.000 0.000 0.000   0 0.000
FLTGT8 30/10/2014 Put 57.000 11.565 11.565 0.000   0 11.565
FLTGQ8 30/10/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTGR8 30/10/2014 Put 58.000 12.565 12.565 0.000   0 12.565
FLTGM8 30/10/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTGN8 30/10/2014 Put 59.000 13.565 13.565 0.000   0 13.565
FLTGO8 30/10/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTGP8 30/10/2014 Put 60.000 14.565 14.565 0.000   0 14.565
FLTGU8 30/10/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTGV8 30/10/2014 Put 61.000 15.565 15.565 0.000   0 15.565
FLTGY8 30/10/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTGZ8 30/10/2014 Put 62.000 16.565 16.565 0.000   0 16.565
FLTQK8 27/11/2014 Call 40.000 6.400 6.400 0.000   0 6.400
FLTQL8 27/11/2014 Put 40.000 0.215 0.215 0.000   0 0.215
FLTQM8 27/11/2014 Call 40.500 5.900 5.900 0.000   0 5.900
FLTQN8 27/11/2014 Put 40.500 0.260 0.260 0.000   0 0.260
FLTQI8 27/11/2014 Call 41.000 5.400 5.400 0.000   0 5.400
FLTQJ8 27/11/2014 Put 41.000 0.310 0.310 0.000   0 0.310
FLTPL8 27/11/2014 Call 41.500 4.900 4.900 0.000   0 4.900
FLTPM8 27/11/2014 Put 41.500 0.375 0.375 0.000   0 0.375
FLTP98 27/11/2014 Call 42.000 4.400 4.400 0.000   0 4.400
FLTPK8 27/11/2014 Put 42.000 0.450 0.450 0.000   0 0.450
FLTN88 27/11/2014 Call 42.500 3.900 3.900 0.000   0 3.900
FLTN98 27/11/2014 Put 42.500 0.545 0.545 0.000   0 0.545
FLTN68 27/11/2014 Call 43.000 3.430 3.430 0.000   0 3.430
FLTN78 27/11/2014 Put 43.000 0.645 0.645 0.000   0 0.645
FLTWH8 27/11/2014 Call 43.010 3.205 3.205 0.000   0 3.205
FLTWI8 27/11/2014 Put 43.010 0.645 0.645 0.000   0 0.645
FLTMD8 27/11/2014 Call 43.500 2.990 2.990 0.000   0 2.990
FLTME8 27/11/2014 Put 43.500 0.775 0.775 0.000   0 0.775
FLTWK8 27/11/2014 Call 43.510 2.850 2.850 0.000   0 2.850
FLTWJ8 27/11/2014 Put 43.510 0.770 0.770 0.000   0 0.770
FLTMH8 27/11/2014 Call 44.000 2.590 2.590 0.000   0 2.590
FLTMI8 27/11/2014 Put 44.000 0.920 0.920 0.000   0 0.920
FLTWL8 27/11/2014 Call 44.010 2.515 2.515 0.000   0 2.515
FLTWM8 27/11/2014 Put 44.010 0.915 0.915 0.000   0 0.915
FLTMF8 27/11/2014 Call 44.500 2.255 2.255 0.000   0 2.255
FLTMG8 27/11/2014 Put 44.500 1.090 1.090 0.000   0 1.090
FLTLN8 27/11/2014 Call 45.000 1.955 1.955 0.000   0 1.955
FLTLO8 27/11/2014 Put 45.000 1.290 1.290 0.000   0 1.290
FLTLR8 27/11/2014 Call 45.500 1.670 1.670 0.000   0 1.670
FLTLS8 27/11/2014 Put 45.500 1.505 1.505 0.000   0 1.505
FLTLP8 27/11/2014 Call 46.000 1.420 1.420 0.000   0 1.420
FLTLQ8 27/11/2014 Put 46.000 1.755 1.755 0.000   0 1.755
FLTVX8 27/11/2014 Call 46.010 1.420 1.420 0.000   0 1.420
FLTVW8 27/11/2014 Put 46.010 1.735 1.735 0.000   0 1.735
FLTLF8 27/11/2014 Call 46.500 1.190 1.190 0.000   0 1.190
FLTLG8 27/11/2014 Put 46.500 2.030 2.030 0.000   0 2.030
FLTVY8 27/11/2014 Call 46.510 1.185 1.185 0.000   0 1.185
FLTVZ8 27/11/2014 Put 46.510 2.010 2.010 0.000   0 2.010
FLTLD8 27/11/2014 Call 47.000 0.985 0.985 0.000   0 0.985
FLTLE8 27/11/2014 Put 47.000 2.325 2.325 0.000   0 2.325
FLTKW8 27/11/2014 Call 47.500 0.815 0.815 0.000   0 0.815
FLTKX8 27/11/2014 Put 47.500 2.660 2.660 0.000   0 2.660
FLTKS8 27/11/2014 Call 48.000 0.665 0.665 0.000   0 0.665
FLTKT8 27/11/2014 Put 48.000 3.015 3.015 0.000   0 3.015
FLTNU8 27/11/2014 Call 48.010 0.660 0.660 0.000   0 0.660
FLTNV8 27/11/2014 Put 48.010 2.990 2.990 0.000   0 2.990
FLTL38 27/11/2014 Call 48.500 0.535 0.535 0.000   0 0.535
FLTL48 27/11/2014 Put 48.500 3.390 3.390 0.000   0 3.390
FLTKU8 27/11/2014 Call 49.000 0.435 0.435 0.000   0 0.435
FLTKV8 27/11/2014 Put 49.000 3.800 3.800 0.000   0 3.800
FLTL58 27/11/2014 Call 49.500 0.345 0.345 0.000   0 0.345
FLTL68 27/11/2014 Put 49.500 4.225 4.225 0.000   0 4.225
FLTL18 27/11/2014 Call 50.000 0.275 0.275 0.000   0 0.275
FLTL28 27/11/2014 Put 50.000 4.670 4.670 0.000   0 4.670
FLTKY8 27/11/2014 Call 51.000 0.170 0.170 0.000   0 0.170
FLTKZ8 27/11/2014 Put 51.000 5.600 5.600 0.000   0 5.600
FLTKK8 27/11/2014 Call 52.000 0.105 0.105 0.000   0 0.105
FLTKL8 27/11/2014 Put 52.000 6.575 6.575 0.000   0 6.575
FLTKM8 27/11/2014 Call 53.000 0.060 0.060 0.000   0 0.060
FLTKN8 27/11/2014 Put 53.000 7.565 7.565 0.000   0 7.565
FLTKO8 27/11/2014 Call 54.000 0.035 0.035 0.000   0 0.035
FLTKP8 27/11/2014 Put 54.000 8.565 8.565 0.000   0 8.565
FLTKQ8 27/11/2014 Call 55.000 0.020 0.020 0.000   0 0.020
FLTKR8 27/11/2014 Put 55.000 9.565 9.565 0.000   0 9.565
FLTLB8 27/11/2014 Call 56.000 0.010 0.010 0.000   0 0.010
FLTLC8 27/11/2014 Put 56.000 10.565 10.565 0.000   0 10.565
FLTL98 27/11/2014 Call 57.000 0.005 0.005 0.000   0 0.005
FLTLA8 27/11/2014 Put 57.000 11.565 11.565 0.000   0 11.565
FLTL78 27/11/2014 Call 58.000 0.003 0.003 0.000   0 0.003
FLTL88 27/11/2014 Put 58.000 12.565 12.565 0.000   0 12.565
FLTRO8 18/12/2014 Call 41.000 5.405 5.405 0.000   0 5.405
FLTRP8 18/12/2014 Put 41.000 0.440 0.440 0.000   0 0.440
FLTRK8 18/12/2014 Call 41.500 4.905 4.905 0.000   0 4.905
FLTRL8 18/12/2014 Put 41.500 0.520 0.520 0.000   0 0.520
FLTR18 18/12/2014 Call 42.000 4.415 4.415 0.000   0 4.415
FLTR28 18/12/2014 Put 42.000 0.615 0.615 0.000   0 0.615
FLTR98 18/12/2014 Call 42.500 3.970 3.970 0.000   0 3.970
FLTRF8 18/12/2014 Put 42.500 0.715 0.715 0.000   0 0.715
FLTQY8 18/12/2014 Call 43.000 3.560 3.560 0.000   0 3.560
FLTQZ8 18/12/2014 Put 43.000 0.845 0.845 0.000   0 0.845
FLTR78 18/12/2014 Call 43.500 3.200 3.200 0.000   0 3.200
FLTR88 18/12/2014 Put 43.500 0.975 0.975 0.000   0 0.975
FLTQU8 18/12/2014 Call 44.000 2.875 2.875 0.000   0 2.875
FLTQV8 18/12/2014 Put 44.000 1.140 1.140 0.000   0 1.140
FLTR58 18/12/2014 Call 44.500 2.545 2.545 0.000   0 2.545
FLTR68 18/12/2014 Put 44.500 1.310 1.310 0.000   0 1.310
FLTQW8 18/12/2014 Call 45.000 2.255 2.255 0.000   0 2.255
FLTQX8 18/12/2014 Put 45.000 1.515 1.515 0.000   0 1.515
FLTR38 18/12/2014 Call 45.500 1.970 1.970 0.000   0 1.970
FLTR48 18/12/2014 Put 45.500 1.730 1.730 0.000   0 1.730
FLTRM8 18/12/2014 Call 46.000 1.715 1.715 0.000   0 1.715
FLTRN8 18/12/2014 Put 46.000 1.980 1.980 0.000   0 1.980
FLTQQ8 18/12/2014 Call 46.500 1.475 1.475 0.000   0 1.475
FLTQR8 18/12/2014 Put 46.500 2.245 2.245 0.000   0 2.245
FLTRG8 18/12/2014 Call 47.000 1.270 1.270 0.000   0 1.270
FLTRH8 18/12/2014 Put 47.000 2.540 2.540 0.000   0 2.540
FLTUK8 18/12/2014 Call 47.010 1.260 1.260 0.000   0 1.260
FLTUJ8 18/12/2014 Put 47.010 2.515 2.515 0.000   0 2.515
FLTQO8 18/12/2014 Call 47.500 1.080 1.080 0.000   0 1.080
FLTQP8 18/12/2014 Put 47.500 2.860 2.860 0.000   0 2.860
FLTUL8 18/12/2014 Call 47.510 1.075 1.075 0.000   0 1.075
FLTUM8 18/12/2014 Put 47.510 2.825 2.825 0.000   0 2.825
FLTRI8 18/12/2014 Call 48.000 0.910 0.910 0.000   0 0.910
FLTRJ8 18/12/2014 Put 48.000 3.200 3.200 0.000   0 3.200
FLTQS8 18/12/2014 Call 48.500 0.765 0.765 0.000   0 0.765
FLTQT8 18/12/2014 Put 48.500 3.565 3.565 0.000   0 3.565
FLTRS8 18/12/2014 Call 49.000 0.635 0.635 0.000   0 0.635
FLTRT8 18/12/2014 Put 49.000 3.940 3.940 0.000   0 3.940
FLTRW8 18/12/2014 Call 49.500 0.535 0.535 0.000   0 0.535
FLTRX8 18/12/2014 Put 49.500 4.350 4.350 0.000   0 4.350
FLTRU8 18/12/2014 Call 50.000 0.435 0.435 0.000   0 0.435
FLTRV8 18/12/2014 Put 50.000 4.770 4.770 0.000   0 4.770
FLTSL8 18/12/2014 Call 51.000 0.295 0.295 0.000   0 0.295
FLTSM8 18/12/2014 Put 51.000 5.660 5.660 0.000   0 5.660
FLTSV8 18/12/2014 Call 52.000 0.195 0.195 0.000   0 0.195
FLTSW8 18/12/2014 Put 52.000 6.600 6.600 0.000   0 6.600
FLTVM8 18/12/2014 Call 53.000 0.130 0.130 0.000   0 0.130
FLTVN8 18/12/2014 Put 53.000 7.575 7.575 0.000   0 7.575
FLTU38 29/01/2015 Call 41.000 5.515 5.515 0.000   0 5.515
FLTU48 29/01/2015 Put 41.000 0.660 0.660 0.000   0 0.660
FLTTY8 29/01/2015 Call 41.500 5.115 5.115 0.000   0 5.115
FLTTZ8 29/01/2015 Put 41.500 0.760 0.760 0.000   0 0.760
FLTU18 29/01/2015 Call 42.000 4.720 4.720 0.000   0 4.720
FLTU28 29/01/2015 Put 42.000 0.860 0.860 0.000   0 0.860
FLTTW8 29/01/2015 Call 42.500 4.355 4.355 0.000   0 4.355
FLTTX8 29/01/2015 Put 42.500 0.990 0.990 0.000   0 0.990
FLTTU8 29/01/2015 Call 43.000 3.990 3.990 0.000   0 3.990
FLTTV8 29/01/2015 Put 43.000 1.120 1.120 0.000   0 1.120
FLTTS8 29/01/2015 Call 43.500 3.650 3.650 0.000   0 3.650
FLTTT8 29/01/2015 Put 43.500 1.275 1.275 0.000   0 1.275
FLTTG8 29/01/2015 Call 44.000 3.315 3.315 0.000   0 3.315
FLTTH8 29/01/2015 Put 44.000 1.440 1.440 0.000   0 1.440
FLTTC8 29/01/2015 Call 44.500 3.000 3.000 0.000   0 3.000
FLTTD8 29/01/2015 Put 44.500 1.625 1.625 0.000   0 1.625
FLTSX8 29/01/2015 Call 45.000 2.705 2.705 0.000   0 2.705
FLTSY8 29/01/2015 Put 45.000 1.835 1.835 0.000   0 1.835
FLTTO8 29/01/2015 Call 45.500 2.420 2.420 0.000   0 2.420
FLTTP8 29/01/2015 Put 45.500 2.050 2.050 0.000   0 2.050
FLTT28 29/01/2015 Call 46.000 2.165 2.165 0.000   0 2.165
FLTT38 29/01/2015 Put 46.000 2.300 2.300 0.000   0 2.300
FLTTQ8 29/01/2015 Call 46.500 1.915 1.915 0.000   0 1.915
FLTTR8 29/01/2015 Put 46.500 2.550 2.550 0.000   0 2.550
FLTT48 29/01/2015 Call 47.000 1.705 1.705 0.000   0 1.705
FLTT58 29/01/2015 Put 47.000 2.840 2.840 0.000   0 2.840
FLTTM8 29/01/2015 Call 47.500 1.495 1.495 0.000   0 1.495
FLTTN8 29/01/2015 Put 47.500 3.135 3.135 0.000   0 3.135
FLTT68 29/01/2015 Call 48.000 1.315 1.315 0.000   0 1.315
FLTT78 29/01/2015 Put 48.000 3.460 3.460 0.000   0 3.460
FLTTK8 29/01/2015 Call 48.500 1.145 1.145 0.000   0 1.145
FLTTL8 29/01/2015 Put 48.500 3.800 3.800 0.000   0 3.800
FLTTE8 29/01/2015 Call 49.000 0.995 0.995 0.000   0 0.995
FLTTF8 29/01/2015 Put 49.000 4.160 4.160 0.000   0 4.160
FLTTI8 29/01/2015 Call 49.500 0.865 0.865 0.000   0 0.865
FLTTJ8 29/01/2015 Put 49.500 4.540 4.540 0.000   0 4.540
FLTTA8 29/01/2015 Call 50.000 0.740 0.740 0.000   0 0.740
FLTTB8 29/01/2015 Put 50.000 4.935 4.935 0.000   0 4.935
FLTSZ8 29/01/2015 Call 51.000 0.545 0.545 0.000   0 0.545
FLTT18 29/01/2015 Put 51.000 5.775 5.775 0.000   0 5.775
FLTT88 29/01/2015 Call 52.000 0.400 0.400 0.000   0 0.400
FLTT98 29/01/2015 Put 52.000 6.665 6.665 0.000   0 6.665
FLTVO8 29/01/2015 Call 53.000 0.285 0.285 0.000   0 0.285
FLTVP8 29/01/2015 Put 53.000 7.605 7.605 0.000   0 7.605
FLTWF8 26/02/2015 Call 42.500 4.630 4.630 0.000   0 4.630
FLTWG8 26/02/2015 Put 42.500 1.175 1.175 0.000   0 1.175
FLTVG8 26/02/2015 Call 43.000 4.280 4.280 0.000   0 4.280
FLTVH8 26/02/2015 Put 43.000 1.315 1.315 0.000   0 1.315
FLTV28 26/02/2015 Call 43.500 3.950 3.950 0.000   0 3.950
FLTV38 26/02/2015 Put 43.500 1.480 1.480 0.000   0 1.480
FLTUN8 26/02/2015 Call 44.000 3.615 3.615 0.000   0 3.615
FLTUO8 26/02/2015 Put 44.000 1.650 1.650 0.000   0 1.650
FLTV48 26/02/2015 Call 44.500 3.305 3.305 0.000   0 3.305
FLTV58 26/02/2015 Put 44.500 1.845 1.845 0.000   0 1.845
FLTUP8 26/02/2015 Call 45.000 3.015 3.015 0.000   0 3.015
FLTUQ8 26/02/2015 Put 45.000 2.055 2.055 0.000   0 2.055
FLTV68 26/02/2015 Call 45.500 2.725 2.725 0.000   0 2.725
FLTV78 26/02/2015 Put 45.500 2.270 2.270 0.000   0 2.270
FLTUT8 26/02/2015 Call 46.000 2.475 2.475 0.000   0 2.475
FLTUU8 26/02/2015 Put 46.000 2.520 2.520 0.000   0 2.520
FLTV88 26/02/2015 Call 46.500 2.225 2.225 0.000   0 2.225
FLTV98 26/02/2015 Put 46.500 2.770 2.770 0.000   0 2.770
FLTUR8 26/02/2015 Call 47.000 2.000 2.000 0.000   0 2.000
FLTUS8 26/02/2015 Put 47.000 3.050 3.050 0.000   0 3.050
FLTVA8 26/02/2015 Call 47.500 1.790 1.790 0.000   0 1.790
FLTVB8 26/02/2015 Put 47.500 3.345 3.345 0.000   0 3.345
FLTUX8 26/02/2015 Call 48.000 1.590 1.590 0.000   0 1.590
FLTUY8 26/02/2015 Put 48.000 3.650 3.650 0.000   0 3.650
FLTVE8 26/02/2015 Call 48.500 1.420 1.420 0.000   0 1.420
FLTVF8 26/02/2015 Put 48.500 3.985 3.985 0.000   0 3.985
FLTUV8 26/02/2015 Call 49.000 1.250 1.250 0.000   0 1.250
FLTUW8 26/02/2015 Put 49.000 4.325 4.325 0.000   0 4.325
FLTVC8 26/02/2015 Call 49.500 1.110 1.110 0.000   0 1.110
FLTVD8 26/02/2015 Put 49.500 4.695 4.695 0.000   0 4.695
FLTUZ8 26/02/2015 Call 50.000 0.980 0.980 0.000   0 0.980
FLTV18 26/02/2015 Put 50.000 5.075 5.075 0.000   0 5.075
FLTVI8 26/02/2015 Call 51.000 0.755 0.755 0.000   0 0.755
FLTVJ8 26/02/2015 Put 51.000 5.885 5.885 0.000   0 5.885
FLTVK8 26/02/2015 Call 52.000 0.575 0.575 0.000   0 0.575
FLTVL8 26/02/2015 Put 52.000 6.745 6.745 0.000   0 6.745
FLTVQ8 26/02/2015 Call 53.000 0.435 0.435 0.000   0 0.435
FLTVR8 26/02/2015 Put 53.000 7.650 7.650 0.000   0 7.650

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.