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 54.360 Up 0.960 54.250 54.490 54.000 54.530 53.890 218,210 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTWY7 23/04/2014 Call 41.500 12.860 12.860 0.000   0 11.915
FLTWZ7 23/04/2014 Put 41.500 0.000 0.000 0.000   0 0.000
FLTVX7 23/04/2014 Call 42.000 12.360 12.360 0.000   0 11.420
FLTVY7 23/04/2014 Put 42.000 0.000 0.000 0.000   0 0.000
FLTVZ7 23/04/2014 Call 42.500 11.860 11.860 0.000   0 10.925
FLTW17 23/04/2014 Put 42.500 0.000 0.000 0.000   0 0.000
FLTPV7 23/04/2014 Call 42.510 11.850 11.850 0.000   0 10.915
FLTPU7 23/04/2014 Put 42.510 0.000 0.000 0.000   0 0.000
FLTW27 23/04/2014 Call 43.000 11.360 11.360 0.000   0 10.430
FLTW37 23/04/2014 Put 43.000 0.000 0.000 0.000   0 0.000
FLTW47 23/04/2014 Call 43.500 10.860 10.860 0.000   0 9.935
FLTW57 23/04/2014 Put 43.500 0.000 0.000 0.000   0 0.000
FLTQI7 23/04/2014 Call 44.000 10.360 10.360 0.000   0 9.435
FLTQH7 23/04/2014 Put 44.000 0.000 0.000 0.000   0 0.000
FLTSE7 23/04/2014 Call 44.500 9.860 9.860 0.000   0 8.940
FLTSF7 23/04/2014 Put 44.500 0.000 0.000 0.000   0 0.000
FLTQJ7 23/04/2014 Call 45.000 9.360 9.360 0.000   0 8.440
FLTQK7 23/04/2014 Put 45.000 0.000 0.000 0.000   0 0.000
FLTSG7 23/04/2014 Call 45.500 8.860 8.860 0.000   0 7.940
FLTSH7 23/04/2014 Put 45.500 0.000 0.000 0.000   0 0.000
FLTQM7 23/04/2014 Call 46.000 8.360 8.360 0.000   0 7.440
FLTQL7 23/04/2014 Put 46.000 0.000 0.000 0.000   0 0.000
FLTSI7 23/04/2014 Call 46.500 7.860 7.860 0.000   0 6.940
FLTSJ7 23/04/2014 Put 46.500 0.000 0.000 0.000   0 0.000
FLTQN7 23/04/2014 Call 47.000 7.360 7.360 0.000   0 6.440
FLTQO7 23/04/2014 Put 47.000 0.000 0.000 0.000   0 0.000
FLTSK7 23/04/2014 Call 47.500 6.860 6.860 0.000   0 5.940
FLTSL7 23/04/2014 Put 47.500 0.000 0.000 0.000   0 0.000
FLTSM7 23/04/2014 Call 48.000 6.360 6.360 0.000   0 5.440
FLTSN7 23/04/2014 Put 48.000 0.000 0.000 0.000   0 0.000
FLTSO7 23/04/2014 Call 48.500 5.860 5.860 0.000   0 4.940
FLTSP7 23/04/2014 Put 48.500 0.000 0.000 0.000   0 0.000
FLTSQ7 23/04/2014 Call 49.000 5.360 5.360 0.000   0 4.445
FLTSR7 23/04/2014 Put 49.000 0.000 0.000 0.000   0 0.000
FLTSS7 23/04/2014 Call 49.500 4.865 4.865 0.000   0 3.945
FLTST7 23/04/2014 Put 49.500 0.000 0.000 0.000   0 0.000
FLTSU7 23/04/2014 Call 50.000 4.365 4.365 0.000   0 3.450
FLTSV7 23/04/2014 Put 50.000 0.000 0.000 0.000   0 0.000
FLTSW7 23/04/2014 Call 51.000 3.370 3.370 3.455 55 0 2.480
FLTSX7 23/04/2014 Put 51.000 0.000 0.000 0.000   0 0.005
FLTSY7 23/04/2014 Call 52.000 2.385 2.385 2.480 3 0 1.555
FLTSZ7 23/04/2014 Put 52.000 0.000 0.000 0.000   0 0.065
FLTV97 23/04/2014 Call 53.000 1.435 1.435 1.300 6 0 0.765
FLTVA7 23/04/2014 Put 53.000 0.002 0.002 0.000   0 0.340
FLTXZ7 23/04/2014 Call 54.000 0.605 0.605 0.000   0 0.260
FLTY17 23/04/2014 Put 54.000 0.155 0.155 0.000   0 0.930
FLTDQ8 23/04/2014 Call 54.010 0.600 0.600 0.450 17 0 0.255
FLTDP8 23/04/2014 Put 54.010 0.155 0.155 0.000   0 0.940
FLTYG7 23/04/2014 Call 55.000 0.105 0.105 0.000   0 0.055
FLTYH7 23/04/2014 Put 55.000 0.780 0.780 0.000   0 1.760
FLTDR8 23/04/2014 Call 55.010 0.105 0.105 0.000   0 0.055
FLTDS8 23/04/2014 Put 55.010 0.790 0.790 0.000   0 1.770
FLTYI7 23/04/2014 Call 56.000 0.003 0.003 0.000   0 0.008
FLTYJ7 23/04/2014 Put 56.000 1.685 1.685 0.000   0 2.695
FLTDU8 23/04/2014 Call 56.010 0.003 0.003 0.000   0 0.008
FLTDT8 23/04/2014 Put 56.010 1.695 1.695 0.000   0 2.705
FLTZ27 23/04/2014 Call 57.000 0.000 0.000 0.000   0 0.001
FLTZ37 23/04/2014 Put 57.000 2.655 2.655 0.000   0 3.670
FLTZC7 23/04/2014 Call 58.000 0.000 0.000 0.000   0 0.000
FLTZD7 23/04/2014 Put 58.000 3.645 3.645 0.000   0 4.660
FLTBO8 23/04/2014 Call 59.000 0.000 0.000 0.000   0 0.000
FLTBP8 23/04/2014 Put 59.000 4.645 4.645 0.000   0 5.660
FLTC18 23/04/2014 Call 60.000 0.000 0.000 0.000   0 0.000
FLTC28 23/04/2014 Put 60.000 5.640 5.640 0.000   0 6.655
FLTCI8 23/04/2014 Call 61.000 0.000 0.000 0.000   0 0.000
FLTCJ8 23/04/2014 Put 61.000 6.640 6.640 0.000   0 7.655
FLTCY8 23/04/2014 Call 62.000 0.000 0.000 0.000   0 0.000
FLTCZ8 23/04/2014 Put 62.000 7.640 7.640 0.000   0 8.655
FLTDX8 23/04/2014 Call 63.000 0.000 0.000 0.000   0 0.000
FLTDY8 23/04/2014 Put 63.000 8.640 8.640 0.000   0 9.660
FLTX17 29/05/2014 Call 41.500 13.000 13.000 0.000   0 13.000
FLTX27 29/05/2014 Put 41.500 0.025 0.025 0.000   0 0.025
FLTW67 29/05/2014 Call 42.000 12.510 12.510 0.000   0 12.510
FLTW77 29/05/2014 Put 42.000 0.030 0.030 0.000   0 0.030
FLTPW7 29/05/2014 Call 42.010 12.500 12.500 0.000   0 12.500
FLTPX7 29/05/2014 Put 42.010 0.030 0.030 0.000   0 0.030
FLTW87 29/05/2014 Call 42.500 12.020 12.020 0.000   0 12.020
FLTW97 29/05/2014 Put 42.500 0.040 0.040 0.000   0 0.040
FLTWA7 29/05/2014 Call 43.000 11.535 11.535 0.000   0 11.535
FLTWB7 29/05/2014 Put 43.000 0.045 0.045 0.000   0 0.045
FLTWC7 29/05/2014 Call 43.500 11.045 11.045 0.000   0 11.045
FLTWD7 29/05/2014 Put 43.500 0.050 0.050 0.000   0 0.050
FLTQ97 29/05/2014 Call 44.000 10.565 10.565 0.000   0 10.565
FLTQA7 29/05/2014 Put 44.000 0.055 0.055 0.000   50 0.055
FLTT17 29/05/2014 Call 44.500 10.085 10.085 0.000   0 10.085
FLTT27 29/05/2014 Put 44.500 0.060 0.060 0.000   0 0.060
FLTQB7 29/05/2014 Call 45.000 9.600 9.600 0.000   0 9.600
FLTQC7 29/05/2014 Put 45.000 0.065 0.065 0.000   0 0.065
FLTT37 29/05/2014 Call 45.500 9.115 9.115 0.000   0 9.115
FLTT47 29/05/2014 Put 45.500 0.080 0.080 0.000   0 0.080
FLTQE7 29/05/2014 Call 46.000 8.625 8.625 0.000   0 8.625
FLTQD7 29/05/2014 Put 46.000 0.090 0.090 0.000   0 0.090
FLTT57 29/05/2014 Call 46.500 8.135 8.135 0.000   0 8.135
FLTT67 29/05/2014 Put 46.500 0.105 0.105 0.000   0 0.105
FLTQF7 29/05/2014 Call 47.000 7.650 7.650 0.000   0 7.650
FLTQG7 29/05/2014 Put 47.000 0.125 0.125 0.000   0 0.125
FLTT77 29/05/2014 Call 47.500 7.170 7.170 0.000   0 7.170
FLTT87 29/05/2014 Put 47.500 0.145 0.145 0.000   0 0.145
FLTT97 29/05/2014 Call 48.000 6.700 6.700 0.000   0 6.700
FLTTA7 29/05/2014 Put 48.000 0.170 0.170 0.000   31 0.170
FLTTB7 29/05/2014 Call 48.500 6.235 6.235 0.000   0 6.235
FLTTC7 29/05/2014 Put 48.500 0.205 0.205 0.000   22 0.205
FLTTD7 29/05/2014 Call 49.000 5.785 5.785 0.000   0 5.785
FLTTE7 29/05/2014 Put 49.000 0.245 0.245 0.000   8 0.245
FLTTF7 29/05/2014 Call 49.500 5.335 5.335 0.000   0 5.335
FLTTG7 29/05/2014 Put 49.500 0.295 0.295 0.000   60 0.295
FLTTH7 29/05/2014 Call 50.000 4.900 4.900 0.000   0 4.900
FLTTI7 29/05/2014 Put 50.000 0.345 0.345 0.000   0 0.345
FLTCT8 29/05/2014 Call 50.010 4.890 4.890 0.000   0 4.890
FLTCS8 29/05/2014 Put 50.010 0.350 0.350 0.000   230 0.350
FLTTJ7 29/05/2014 Call 51.000 4.060 4.060 0.000   0 4.060
FLTTK7 29/05/2014 Put 51.000 0.495 0.495 0.000   20 0.495
FLTCU8 29/05/2014 Call 51.010 4.050 4.050 0.000   0 4.050
FLTCV8 29/05/2014 Put 51.010 0.500 0.500 0.000   26 0.500
FLTTL7 29/05/2014 Call 52.000 3.275 3.275 3.130 3 3 3.275
FLTTM7 29/05/2014 Put 52.000 0.705 0.705 0.000   120 0.705
FLTVB7 29/05/2014 Call 53.000 2.555 2.555 0.000   71 2.555
FLTVC7 29/05/2014 Put 53.000 0.995 0.995 0.000   0 0.995
FLTY27 29/05/2014 Call 54.000 1.920 1.920 0.000   9 1.920
FLTY37 29/05/2014 Put 54.000 1.370 1.370 0.000   60 1.370
FLTYM7 29/05/2014 Call 55.000 1.380 1.380 1.300 13 67 1.380
FLTYN7 29/05/2014 Put 55.000 1.855 1.855 0.000   0 1.855
FLTYK7 29/05/2014 Call 56.000 0.945 0.945 0.000   320 0.945
FLTYL7 29/05/2014 Put 56.000 2.450 2.450 0.000   0 2.450
FLTZ47 29/05/2014 Call 57.000 0.630 0.630 0.000   24 0.630
FLTZ57 29/05/2014 Put 57.000 3.160 3.160 0.000   0 3.160
FLTZE7 29/05/2014 Call 58.000 0.405 0.405 0.385 36 146 0.405
FLTZF7 29/05/2014 Put 58.000 3.960 3.960 0.000   0 3.960
FLTBQ8 29/05/2014 Call 59.000 0.255 0.255 0.000   0 0.255
FLTBR8 29/05/2014 Put 59.000 4.835 4.835 0.000   0 4.835
FLTC38 29/05/2014 Call 60.000 0.160 0.160 0.000   0 0.160
FLTC48 29/05/2014 Put 60.000 5.765 5.765 0.000   0 5.765
FLTCK8 29/05/2014 Call 61.000 0.100 0.100 0.000   0 0.100
FLTCL8 29/05/2014 Put 61.000 6.725 6.725 0.000   0 6.725
FLTD18 29/05/2014 Call 62.000 0.065 0.065 0.000   0 0.065
FLTD28 29/05/2014 Put 62.000 7.710 7.710 0.000   0 7.710
FLTDZ8 29/05/2014 Call 63.000 0.050 0.050 0.000   0 0.050
FLTE18 29/05/2014 Put 63.000 8.700 8.700 0.000   0 8.700
FLTX37 26/06/2014 Call 41.500 13.135 13.135 0.000   0 13.135
FLTX47 26/06/2014 Put 41.500 0.070 0.070 0.000   0 0.070
FLTPZ7 26/06/2014 Call 41.510 13.130 13.130 0.000   0 13.130
FLTPY7 26/06/2014 Put 41.510 0.070 0.070 0.000   0 0.070
FLTWE7 26/06/2014 Call 42.000 12.650 12.650 0.000   0 12.650
FLTWF7 26/06/2014 Put 42.000 0.085 0.085 0.000   0 0.085
FLTWG7 26/06/2014 Call 42.500 12.165 12.165 0.000   0 12.165
FLTWH7 26/06/2014 Put 42.500 0.105 0.105 0.000   0 0.105
FLTWI7 26/06/2014 Call 43.000 11.685 11.685 0.000   0 11.685
FLTWJ7 26/06/2014 Put 43.000 0.125 0.125 0.000   0 0.125
FLTWK7 26/06/2014 Call 43.500 11.200 11.200 0.000   0 11.200
FLTWL7 26/06/2014 Put 43.500 0.135 0.135 0.000   0 0.135
FLTQ17 26/06/2014 Call 44.000 10.725 10.725 0.000   0 10.725
FLTQ27 26/06/2014 Put 44.000 0.145 0.145 0.000   0 0.145
FLTTN7 26/06/2014 Call 44.500 10.245 10.245 0.000   0 10.245
FLTTO7 26/06/2014 Put 44.500 0.165 0.165 0.000   0 0.165
FLTQ47 26/06/2014 Call 45.000 9.770 9.770 0.000   0 9.770
FLTQ37 26/06/2014 Put 45.000 0.180 0.180 0.000   0 0.180
FLTTP7 26/06/2014 Call 45.500 9.295 9.295 0.000   0 9.295
FLTTQ7 26/06/2014 Put 45.500 0.200 0.200 0.000   0 0.200
FLTQ57 26/06/2014 Call 46.000 8.825 8.825 0.000   0 8.825
FLTQ67 26/06/2014 Put 46.000 0.225 0.225 0.000   0 0.225
FLTTR7 26/06/2014 Call 46.500 8.360 8.360 0.000   0 8.360
FLTTS7 26/06/2014 Put 46.500 0.260 0.260 0.000   0 0.260
FLTQ87 26/06/2014 Call 47.000 7.890 7.890 0.000   0 7.890
FLTQ77 26/06/2014 Put 47.000 0.295 0.295 0.000   0 0.295
FLTTT7 26/06/2014 Call 47.500 7.440 7.440 0.000   0 7.440
FLTTU7 26/06/2014 Put 47.500 0.335 0.335 0.000   0 0.335
FLTTV7 26/06/2014 Call 48.000 6.985 6.985 0.000   0 6.985
FLTTW7 26/06/2014 Put 48.000 0.385 0.385 0.000   0 0.385
FLTTX7 26/06/2014 Call 48.500 6.535 6.535 0.000   0 6.535
FLTTY7 26/06/2014 Put 48.500 0.435 0.435 0.000   0 0.435
FLTTZ7 26/06/2014 Call 49.000 6.110 6.110 0.000   0 6.110
FLTU17 26/06/2014 Put 49.000 0.500 0.500 0.440 3 3 0.500
FLTU27 26/06/2014 Call 49.500 5.685 5.685 0.000   0 5.685
FLTU37 26/06/2014 Put 49.500 0.570 0.570 0.000   0 0.570
FLTU47 26/06/2014 Call 50.000 5.270 5.270 0.000   0 5.270
FLTU57 26/06/2014 Put 50.000 0.655 0.655 0.000   0 0.655
FLTU67 26/06/2014 Call 51.000 4.475 4.475 0.000   0 4.475
FLTU77 26/06/2014 Put 51.000 0.855 0.855 0.000   0 0.855
FLTU87 26/06/2014 Call 52.000 3.745 3.745 0.000   0 3.745
FLTU97 26/06/2014 Put 52.000 1.115 1.115 0.000   0 1.115
FLTVD7 26/06/2014 Call 53.000 3.080 3.080 0.000   0 3.080
FLTVE7 26/06/2014 Put 53.000 1.440 1.440 0.000   0 1.440
FLTY47 26/06/2014 Call 54.000 2.475 2.475 0.000   0 2.475
FLTY57 26/06/2014 Put 54.000 1.835 1.835 0.000   0 1.835
FLTYQ7 26/06/2014 Call 55.000 1.945 1.945 0.000   0 1.945
FLTYR7 26/06/2014 Put 55.000 2.310 2.310 0.000   0 2.310
FLTYO7 26/06/2014 Call 56.000 1.495 1.495 0.000   0 1.495
FLTYP7 26/06/2014 Put 56.000 2.860 2.860 0.000   0 2.860
FLTZ67 26/06/2014 Call 57.000 1.120 1.120 0.000   0 1.120
FLTZ77 26/06/2014 Put 57.000 3.500 3.500 0.000   0 3.500
FLTZG7 26/06/2014 Call 58.000 0.820 0.820 0.000   0 0.820
FLTZH7 26/06/2014 Put 58.000 4.215 4.215 0.000   0 4.215
FLTBS8 26/06/2014 Call 59.000 0.590 0.590 0.000   30 0.590
FLTBT8 26/06/2014 Put 59.000 5.005 5.005 0.000   0 5.005
FLTC58 26/06/2014 Call 60.000 0.420 0.420 0.000   0 0.420
FLTC68 26/06/2014 Put 60.000 5.860 5.860 0.000   0 5.860
FLTCM8 26/06/2014 Call 61.000 0.290 0.290 0.000   0 0.290
FLTCN8 26/06/2014 Put 61.000 6.760 6.760 0.000   0 6.760
FLTD38 26/06/2014 Call 62.000 0.205 0.205 0.000   0 0.205
FLTD48 26/06/2014 Put 62.000 7.695 7.695 0.000   0 7.695
FLTE28 26/06/2014 Call 63.000 0.150 0.150 0.000   0 0.150
FLTE38 26/06/2014 Put 63.000 8.655 8.655 0.000   0 8.655
FLTX57 24/07/2014 Call 41.500 13.315 13.315 0.000   0 13.315
FLTX67 24/07/2014 Put 41.500 0.165 0.165 0.000   0 0.165
FLTWM7 24/07/2014 Call 42.000 12.830 12.830 0.000   0 12.830
FLTWN7 24/07/2014 Put 42.000 0.180 0.180 0.000   0 0.180
FLTWO7 24/07/2014 Call 42.500 12.345 12.345 0.000   0 12.345
FLTWP7 24/07/2014 Put 42.500 0.195 0.195 0.000   0 0.195
FLTWQ7 24/07/2014 Call 43.000 11.870 11.870 0.000   0 11.870
FLTWR7 24/07/2014 Put 43.000 0.215 0.215 0.000   0 0.215
FLTWS7 24/07/2014 Call 43.500 11.395 11.395 0.000   0 11.395
FLTWT7 24/07/2014 Put 43.500 0.235 0.235 0.000   0 0.235
FLTUA7 24/07/2014 Call 44.000 10.935 10.935 0.000   0 10.935
FLTUB7 24/07/2014 Put 44.000 0.265 0.265 0.000   0 0.265
FLTUC7 24/07/2014 Call 44.500 10.475 10.475 0.000   0 10.475
FLTUD7 24/07/2014 Put 44.500 0.300 0.300 0.000   0 0.300
FLTUE7 24/07/2014 Call 45.000 10.015 10.015 0.000   0 10.015
FLTUF7 24/07/2014 Put 45.000 0.330 0.330 0.000   0 0.330
FLTUG7 24/07/2014 Call 45.500 9.550 9.550 0.000   0 9.550
FLTUH7 24/07/2014 Put 45.500 0.365 0.365 0.000   0 0.365
FLTUI7 24/07/2014 Call 46.000 9.100 9.100 0.000   0 9.100
FLTUJ7 24/07/2014 Put 46.000 0.410 0.410 0.000   0 0.410
FLTUK7 24/07/2014 Call 46.500 8.645 8.645 0.000   0 8.645
FLTUL7 24/07/2014 Put 46.500 0.455 0.455 0.000   0 0.455
FLTUM7 24/07/2014 Call 47.000 8.195 8.195 0.000   0 8.195
FLTUN7 24/07/2014 Put 47.000 0.505 0.505 0.000   0 0.505
FLTUO7 24/07/2014 Call 47.500 7.755 7.755 0.000   0 7.755
FLTUP7 24/07/2014 Put 47.500 0.560 0.560 0.000   0 0.560
FLTUQ7 24/07/2014 Call 48.000 7.325 7.325 0.000   0 7.325
FLTUR7 24/07/2014 Put 48.000 0.630 0.630 0.000   0 0.630
FLTUS7 24/07/2014 Call 48.500 6.900 6.900 0.000   0 6.900
FLTUT7 24/07/2014 Put 48.500 0.700 0.700 0.000   0 0.700
FLTUU7 24/07/2014 Call 49.000 6.490 6.490 0.000   0 6.490
FLTUV7 24/07/2014 Put 49.000 0.775 0.775 0.000   0 0.775
FLTUW7 24/07/2014 Call 49.500 6.090 6.090 0.000   0 6.090
FLTUX7 24/07/2014 Put 49.500 0.870 0.870 0.000   0 0.870
FLTUY7 24/07/2014 Call 50.000 5.695 5.695 0.000   0 5.695
FLTUZ7 24/07/2014 Put 50.000 0.965 0.965 0.000   0 0.965
FLTV17 24/07/2014 Call 51.000 4.950 4.950 0.000   0 4.950
FLTV27 24/07/2014 Put 51.000 1.205 1.205 0.000   0 1.205
FLTV37 24/07/2014 Call 52.000 4.245 4.245 0.000   0 4.245
FLTV47 24/07/2014 Put 52.000 1.485 1.485 0.000   0 1.485
FLTVF7 24/07/2014 Call 53.000 3.585 3.585 0.000   0 3.585
FLTVG7 24/07/2014 Put 53.000 1.825 1.825 0.000   0 1.825
FLTY67 24/07/2014 Call 54.000 3.000 3.000 0.000   58 3.000
FLTY77 24/07/2014 Put 54.000 2.240 2.240 0.000   0 2.240
FLTYU7 24/07/2014 Call 55.000 2.470 2.470 0.000   0 2.470
FLTYV7 24/07/2014 Put 55.000 2.720 2.720 0.000   0 2.720
FLTYS7 24/07/2014 Call 56.000 1.995 1.995 0.000   0 1.995
FLTYT7 24/07/2014 Put 56.000 3.260 3.260 0.000   0 3.260
FLTZ87 24/07/2014 Call 57.000 1.585 1.585 0.000   0 1.585
FLTZ97 24/07/2014 Put 57.000 3.865 3.865 0.000   0 3.865
FLTZI7 24/07/2014 Call 58.000 1.250 1.250 0.000   0 1.250
FLTZJ7 24/07/2014 Put 58.000 4.545 4.545 0.000   0 4.545
FLTBU8 24/07/2014 Call 59.000 0.980 0.980 0.000   0 0.980
FLTBV8 24/07/2014 Put 59.000 5.290 5.290 0.000   0 5.290
FLTC78 24/07/2014 Call 60.000 0.750 0.750 0.000   0 0.750
FLTC88 24/07/2014 Put 60.000 6.085 6.085 0.000   0 6.085
FLTCO8 24/07/2014 Call 61.000 0.560 0.560 0.000   0 0.560
FLTCP8 24/07/2014 Put 61.000 6.925 6.925 0.000   0 6.925
FLTD58 24/07/2014 Call 62.000 0.415 0.415 0.000   0 0.415
FLTD68 24/07/2014 Put 62.000 7.810 7.810 0.000   0 7.810
FLTE48 24/07/2014 Call 63.000 0.300 0.300 0.000   0 0.300
FLTE58 24/07/2014 Put 63.000 8.730 8.730 0.000   0 8.730
FLTZK7 28/08/2014 Call 47.000 8.620 8.620 0.000   0 8.620
FLTZL7 28/08/2014 Put 47.000 0.820 0.820 0.000   0 0.820
FLTE88 28/08/2014 Call 47.010 8.610 8.610 0.000   0 8.610
FLTE98 28/08/2014 Put 47.010 0.815 0.815 0.000   0 0.815
FLTB68 28/08/2014 Call 47.500 8.200 8.200 0.000   0 8.200
FLTB78 28/08/2014 Put 47.500 0.895 0.895 0.000   0 0.895
FLTEG8 28/08/2014 Call 47.510 8.200 8.200 0.000   0 8.200
FLTEF8 28/08/2014 Put 47.510 0.890 0.890 0.000   0 0.890
FLTZO7 28/08/2014 Call 48.000 7.795 7.795 0.000   0 7.795
FLTZP7 28/08/2014 Put 48.000 0.975 0.975 0.000   0 0.975
FLTEH8 28/08/2014 Call 48.010 7.785 7.785 0.000   0 7.785
FLTEI8 28/08/2014 Put 48.010 0.970 0.970 0.000   0 0.970
FLTZU7 28/08/2014 Call 48.500 7.395 7.395 0.000   0 7.395
FLTZV7 28/08/2014 Put 48.500 1.070 1.070 0.000   0 1.070
FLTEK8 28/08/2014 Call 48.510 7.380 7.380 0.000   11 7.380
FLTEJ8 28/08/2014 Put 48.510 1.055 1.055 0.000   0 1.055
FLTZM7 28/08/2014 Call 49.000 6.995 6.995 0.000   0 6.995
FLTZN7 28/08/2014 Put 49.000 1.165 1.165 0.000   0 1.165
FLTB28 28/08/2014 Call 49.500 6.605 6.605 0.000   0 6.605
FLTB38 28/08/2014 Put 49.500 1.270 1.270 0.000   0 1.270
FLTZS7 28/08/2014 Call 50.000 6.240 6.240 0.000   0 6.240
FLTZT7 28/08/2014 Put 50.000 1.400 1.400 0.000   0 1.400
FLTZQ7 28/08/2014 Call 51.000 5.510 5.510 0.000   0 5.510
FLTZR7 28/08/2014 Put 51.000 1.665 1.665 0.000   0 1.665
FLTBH8 28/08/2014 Call 52.000 4.845 4.845 0.000   0 4.845
FLTBI8 28/08/2014 Put 52.000 1.995 1.995 0.000   0 1.995
FLTBF8 28/08/2014 Call 53.000 4.205 4.205 0.000   0 4.205
FLTBG8 28/08/2014 Put 53.000 2.360 2.360 0.000   0 2.360
FLTB48 28/08/2014 Call 54.000 3.630 3.630 0.000   0 3.630
FLTB58 28/08/2014 Put 54.000 2.775 2.775 0.000   0 2.775
FLTB88 28/08/2014 Call 55.000 3.105 3.105 0.000   0 3.105
FLTB98 28/08/2014 Put 55.000 3.250 3.250 0.000   0 3.250
FLTZY7 28/08/2014 Call 56.000 2.615 2.615 0.000   0 2.615
FLTB18 28/08/2014 Put 56.000 3.765 3.765 0.000   0 3.765
FLTZW7 28/08/2014 Call 57.000 2.205 2.205 0.000   0 2.205
FLTZX7 28/08/2014 Put 57.000 4.355 4.355 0.000   0 4.355
FLTBJ8 28/08/2014 Call 58.000 1.830 1.830 0.000   0 1.830
FLTBK8 28/08/2014 Put 58.000 4.995 4.995 0.000   0 4.995
FLTBW8 28/08/2014 Call 59.000 1.505 1.505 0.000   0 1.505
FLTBX8 28/08/2014 Put 59.000 5.675 5.675 0.000   0 5.675
FLTC98 28/08/2014 Call 60.000 1.245 1.245 0.000   0 1.245
FLTCF8 28/08/2014 Put 60.000 6.430 6.430 0.000   0 6.430
FLTCQ8 28/08/2014 Call 61.000 1.010 1.010 0.000   0 1.010
FLTCR8 28/08/2014 Put 61.000 7.215 7.215 0.000   0 7.215
FLTD78 28/08/2014 Call 62.000 0.820 0.820 0.000   0 0.820
FLTD88 28/08/2014 Put 62.000 8.045 8.045 0.000   0 8.045
FLTE68 28/08/2014 Call 63.000 0.660 0.660 0.000   0 0.660
FLTE78 28/08/2014 Put 63.000 8.910 8.910 0.000   0 8.910
FLTFL8 25/09/2014 Call 47.000 8.805 8.805 0.000   0 8.805
FLTFM8 25/09/2014 Put 47.000 1.230 1.230 0.000   0 1.230
FLTEL8 25/09/2014 Call 47.500 8.385 8.385 0.000   0 8.385
FLTEM8 25/09/2014 Put 47.500 1.310 1.310 0.000   0 1.310
FLTF88 25/09/2014 Call 48.000 7.960 7.960 0.000   0 7.960
FLTF98 25/09/2014 Put 48.000 1.380 1.380 0.000   0 1.380
FLTEN8 25/09/2014 Call 48.500 7.545 7.545 0.000   0 7.545
FLTEO8 25/09/2014 Put 48.500 1.485 1.485 0.000   0 1.485
FLTF48 25/09/2014 Call 49.000 7.155 7.155 0.000   0 7.155
FLTF58 25/09/2014 Put 49.000 1.615 1.615 0.000   0 1.615
FLTEV8 25/09/2014 Call 49.500 6.780 6.780 0.000   0 6.780
FLTEW8 25/09/2014 Put 49.500 1.755 1.755 0.000   0 1.755
FLTF68 25/09/2014 Call 50.000 6.410 6.410 0.000   0 6.410
FLTF78 25/09/2014 Put 50.000 1.900 1.900 0.000   0 1.900
FLTEZ8 25/09/2014 Call 51.000 5.700 5.700 0.000   0 5.700
FLTF18 25/09/2014 Put 51.000 2.245 2.245 0.000   0 2.245
FLTFJ8 25/09/2014 Call 52.000 5.030 5.030 0.000   0 5.030
FLTFK8 25/09/2014 Put 52.000 2.595 2.595 0.000   0 2.595
FLTFF8 25/09/2014 Call 53.000 4.420 4.420 0.000   0 4.420
FLTFG8 25/09/2014 Put 53.000 3.015 3.015 0.000   0 3.015
FLTFH8 25/09/2014 Call 54.000 3.840 3.840 0.000   0 3.840
FLTFI8 25/09/2014 Put 54.000 3.450 3.450 0.000   0 3.450
FLTER8 25/09/2014 Call 55.000 3.325 3.325 0.000   0 3.325
FLTES8 25/09/2014 Put 55.000 3.960 3.960 0.000   0 3.960
FLTEP8 25/09/2014 Call 56.000 2.855 2.855 0.000   0 2.855
FLTEQ8 25/09/2014 Put 56.000 4.505 4.505 0.000   0 4.505
FLTET8 25/09/2014 Call 57.000 2.450 2.450 0.000   0 2.450
FLTEU8 25/09/2014 Put 57.000 5.105 5.105 0.000   0 5.105
FLTEX8 25/09/2014 Call 58.000 2.110 2.110 0.000   0 2.110
FLTEY8 25/09/2014 Put 58.000 5.755 5.755 0.000   0 5.755
FLTF28 25/09/2014 Call 59.000 1.810 1.810 0.000   0 1.810
FLTF38 25/09/2014 Put 59.000 6.445 6.445 0.000   0 6.445
FLTFN8 25/09/2014 Call 60.000 1.535 1.535 0.000   0 1.535
FLTFO8 25/09/2014 Put 60.000 7.185 7.185 0.000   0 7.185
FLTFP8 25/09/2014 Call 61.000 1.200 1.200 0.000   0 1.200
FLTFQ8 25/09/2014 Put 61.000 7.965 7.965 0.000   0 7.965

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.