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 28.270 0.000 28.270 28.290 28.270 28.330 28.100 90,298 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
FLTDR7 30/03/2017 Call 16.000 12.230 12.230 0.000   0 12.270
FLTDQ7 30/03/2017 Put 16.000 0.000 0.000 0.000   0 0.000
FLTYL9 30/03/2017 Call 18.000 0.000 0.000 0.000   0 10.270
FLTYM9 30/03/2017 Put 18.000 0.000 0.000 0.000   0 0.000
FLTYO9 30/03/2017 Call 20.000 0.000 0.000 0.000   0 8.270
FLTYN9 30/03/2017 Put 20.000 0.000 0.000 0.000   0 0.000
FLTC27 30/03/2017 Call 23.000 5.235 5.235 0.000   0 5.275
FLTC37 30/03/2017 Put 23.000 0.000 0.000 0.000   0 0.000
FLTBR7 30/03/2017 Call 23.010 5.225 5.225 0.000   0 5.265
FLTBS7 30/03/2017 Put 23.010 0.000 0.000 0.000   0 0.000
FLTC57 30/03/2017 Call 23.500 4.735 4.735 0.000   0 4.775
FLTC47 30/03/2017 Put 23.500 0.000 0.000 0.000   0 0.000
FLTBU7 30/03/2017 Call 23.510 4.725 4.725 0.000   0 4.765
FLTBT7 30/03/2017 Put 23.510 0.000 0.000 0.000   0 0.000
FLTC67 30/03/2017 Call 24.000 4.235 4.235 0.000   0 4.275
FLTC77 30/03/2017 Put 24.000 0.000 0.000 0.000   0 0.000
FLTBV7 30/03/2017 Call 24.010 4.225 4.225 0.000   0 4.265
FLTBW7 30/03/2017 Put 24.010 0.000 0.000 0.000   0 0.000
FLTC97 30/03/2017 Call 24.500 3.735 3.735 0.000   0 3.775
FLTC87 30/03/2017 Put 24.500 0.000 0.000 0.000   300 0.000
FLTBY7 30/03/2017 Call 24.510 3.725 3.725 0.000   0 3.765
FLTBX7 30/03/2017 Put 24.510 0.000 0.000 0.000   0 0.000
FLTCF7 30/03/2017 Call 25.000 3.235 3.235 0.000   0 3.275
FLTCG7 30/03/2017 Put 25.000 0.000 0.000 0.000   0 0.000
FLTBZ7 30/03/2017 Call 25.010 3.225 3.225 0.000   0 3.265
FLTC17 30/03/2017 Put 25.010 0.000 0.000 0.000   0 0.000
FLTY99 30/03/2017 Call 25.500 2.735 2.735 0.000   0 2.775
FLTYA9 30/03/2017 Put 25.500 0.000 0.000 0.000   100 0.000
FLTRS9 30/03/2017 Call 26.000 2.235 2.235 0.000   0 2.275
FLTRT9 30/03/2017 Put 26.000 0.000 0.000 0.000   80 0.000
FLTRI9 30/03/2017 Call 26.500 1.740 1.740 0.000   0 1.780
FLTRJ9 30/03/2017 Put 26.500 0.001 0.001 0.000   300 0.003
FLTQO9 30/03/2017 Call 27.000 1.255 1.255 0.000   0 1.300
FLTQP9 30/03/2017 Put 27.000 0.009 0.009 0.000   359 0.015
FLTQQ9 30/03/2017 Call 27.500 0.800 0.800 0.000   0 0.855
FLTQR9 30/03/2017 Put 27.500 0.055 0.055 0.000   40 0.060
FLTQS9 30/03/2017 Call 28.000 0.420 0.420 0.000   0 0.485
FLTQT9 30/03/2017 Put 28.000 0.195 0.195 0.000   94 0.175
FLTQU9 30/03/2017 Call 28.500 0.100 0.220 0.000   10 0.225
FLTQV9 30/03/2017 Put 28.500 0.290 0.470 0.000   113 0.410
FLTQW9 30/03/2017 Call 29.000 0.045 0.045 0.000   98 0.080
FLTQX9 30/03/2017 Put 29.000 0.640 0.880 0.000   123 0.775
FLTPT9 30/03/2017 Call 29.500 0.009 0.009 0.000   100 0.020
FLTPU9 30/03/2017 Put 29.500 1.050 1.400 0.000   164 1.235
FLTPN9 30/03/2017 Call 30.000 0.001 0.001 0.000   0 0.004
FLTPO9 30/03/2017 Put 30.000 1.495 1.945 1.780 25 75 1.730
FLTMX9 30/03/2017 Call 30.500 0.000 0.000 0.000   100 0.001
FLTMY9 30/03/2017 Put 30.500 1.945 2.495 0.000   10 2.230
FLTMF9 30/03/2017 Call 31.000 0.000 0.000 0.000   326 0.000
FLTMG9 30/03/2017 Put 31.000 2.445 2.995 0.000   55 2.730
FLTTU9 30/03/2017 Call 31.010 0.000 0.000 0.000   310 0.000
FLTTV9 30/03/2017 Put 31.010 2.785 2.785 1.500 370 370 2.735
FLTMB9 30/03/2017 Call 31.500 0.000 0.000 0.000   30 0.000
FLTMC9 30/03/2017 Put 31.500 3.270 3.270 0.000   0 3.230
FLTTX9 30/03/2017 Call 31.510 0.000 0.000 0.000   70 0.000
FLTTW9 30/03/2017 Put 31.510 3.280 3.280 0.000   0 3.235
FLTM79 30/03/2017 Call 32.000 0.000 0.000 0.000   1,210 0.000
FLTM89 30/03/2017 Put 32.000 3.770 3.770 0.000   0 3.730
FLTTY9 30/03/2017 Call 32.010 0.000 0.000 0.000   77 0.000
FLTTZ9 30/03/2017 Put 32.010 3.780 3.780 0.000 370 450 3.735
FLTLJ9 30/03/2017 Call 32.500 0.000 0.000 0.000   250 0.000
FLTLK9 30/03/2017 Put 32.500 4.270 4.270 0.000   0 4.230
FLTU29 30/03/2017 Call 32.510 0.000 0.000 0.000   30 0.000
FLTU19 30/03/2017 Put 32.510 4.280 4.280 0.000   82 4.235
FLTLB9 30/03/2017 Call 33.000 0.000 0.000 0.000   100 0.000
FLTLC9 30/03/2017 Put 33.000 4.770 4.770 0.000   0 4.730
FLTU39 30/03/2017 Call 33.010 0.000 0.000 0.000   0 0.000
FLTU49 30/03/2017 Put 33.010 4.775 4.775 0.000   20 4.735
FLTLD9 30/03/2017 Call 33.500 0.000 0.000 0.000   15 0.000
FLTLE9 30/03/2017 Put 33.500 5.270 5.270 0.000   0 5.230
FLTSH9 30/03/2017 Call 33.510 0.000 0.000 0.000   110 0.000
FLTSI9 30/03/2017 Put 33.510 5.275 5.275 0.000   0 5.235
FLTLP9 30/03/2017 Call 34.000 0.000 0.000 0.000   0 0.000
FLTLQ9 30/03/2017 Put 34.000 5.770 5.770 0.000   0 5.730
FLTSK9 30/03/2017 Call 34.010 0.000 0.000 0.000   0 0.000
FLTSJ9 30/03/2017 Put 34.010 0.000 0.000 4.230 12 12 5.735
FLTL79 30/03/2017 Call 34.500 0.000 0.000 0.000   4 0.000
FLTL89 30/03/2017 Put 34.500 6.270 6.270 0.000   0 6.230
FLTLR9 30/03/2017 Call 35.000 0.000 0.000 0.000   0 0.000
FLTLS9 30/03/2017 Put 35.000 6.770 6.770 0.000   0 6.730
FLTRY9 30/03/2017 Call 35.010 0.000 0.000 0.000   0 0.000
FLTRZ9 30/03/2017 Put 35.010 6.775 6.775 0.000   40 6.735
FLTL59 30/03/2017 Call 35.500 0.000 0.000 0.000   0 0.000
FLTL69 30/03/2017 Put 35.500 0.000 0.000 0.000   0 7.230
FLTS79 30/03/2017 Call 35.510 0.000 0.000 0.000   0 0.000
FLTS89 30/03/2017 Put 35.510 0.000 0.000 0.000   74 7.235
FLTLW9 30/03/2017 Call 36.000 0.000 0.000 0.000   0 0.000
FLTLX9 30/03/2017 Put 36.000 0.000 0.000 0.000   0 7.730
FLTL99 30/03/2017 Call 36.500 0.000 0.000 0.000   0 0.000
FLTLA9 30/03/2017 Put 36.500 0.000 0.000 0.000   0 8.230
FLTLY9 30/03/2017 Call 37.000 0.000 0.000 0.000   0 0.000
FLTLZ9 30/03/2017 Put 37.000 0.000 0.000 0.000   0 8.730
FLTLT9 30/03/2017 Call 37.500 0.000 0.000 0.000   0 0.000
FLTLU9 30/03/2017 Put 37.500 0.000 0.000 0.000   0 9.230
FLTLL9 30/03/2017 Call 38.000 0.000 0.000 0.000   0 0.000
FLTLM9 30/03/2017 Put 38.000 0.000 0.000 0.000   0 9.730
FLTLH9 30/03/2017 Call 38.500 0.000 0.000 0.000   0 0.000
FLTLI9 30/03/2017 Put 38.500 0.000 0.000 0.000   0 10.230
FLTLN9 30/03/2017 Call 39.000 0.000 0.000 0.000   0 0.000
FLTLO9 30/03/2017 Put 39.000 0.000 0.000 0.000   0 10.730
FLTSA9 30/03/2017 Call 39.010 0.000 0.000 0.000   0 0.000
FLTS99 30/03/2017 Put 39.010 0.000 0.000 0.000   68 10.735
FLTLF9 30/03/2017 Call 39.500 0.000 0.000 0.000   0 0.000
FLTLG9 30/03/2017 Put 39.500 0.000 0.000 0.000   0 11.230
FLTDS7 30/03/2017 Call 39.510 0.000 0.000 0.000   0 0.000
FLTDT7 30/03/2017 Put 39.510 11.275 11.275 0.000   0 11.235
FLTM19 30/03/2017 Call 40.000 0.000 0.000 0.000   0 0.000
FLTM29 30/03/2017 Put 40.000 11.770 11.770 0.000   0 11.730
FLTSM9 30/03/2017 Call 42.500 0.000 0.000 0.000   0 0.000
FLTSL9 30/03/2017 Put 42.500 14.270 14.270 0.000   0 14.230
FLTYP9 30/03/2017 Call 42.510 0.000 0.000 0.000   0 0.000
FLTYQ9 30/03/2017 Put 42.510 14.275 14.275 0.000   0 14.235
FLTWH9 30/03/2017 Call 45.000 0.000 0.000 0.000   0 0.000
FLTWI9 30/03/2017 Put 45.000 16.770 16.770 0.000   0 16.730
FLTDV7 27/04/2017 Call 16.000 12.250 12.250 0.000   0 12.290
FLTDU7 27/04/2017 Put 16.000 0.000 0.000 0.000   0 0.000
FLTCR7 27/04/2017 Call 24.500 3.775 3.775 0.000   0 3.845
FLTCS7 27/04/2017 Put 24.500 0.025 0.025 0.000   0 0.030
FLTCH7 27/04/2017 Call 25.000 3.290 3.290 0.000   0 3.360
FLTCI7 27/04/2017 Put 25.000 0.045 0.045 0.000   0 0.050
FLTYB9 27/04/2017 Call 25.500 2.825 2.825 0.000   0 2.885
FLTYC9 27/04/2017 Put 25.500 0.085 0.085 0.000   0 0.090
FLTRU9 27/04/2017 Call 26.000 2.375 2.375 0.000   0 2.430
FLTRV9 27/04/2017 Put 26.000 0.140 0.140 0.000   310 0.145
FLTRK9 27/04/2017 Call 26.500 1.950 1.950 0.000   0 1.995
FLTRL9 27/04/2017 Put 26.500 0.220 0.220 0.000   20 0.225
FLTQY9 27/04/2017 Call 27.000 1.560 1.560 0.000   0 1.605
FLTQZ9 27/04/2017 Put 27.000 0.325 0.325 0.000   34 0.335
FLTR19 27/04/2017 Call 27.500 1.210 1.210 0.000   0 1.250
FLTR29 27/04/2017 Put 27.500 0.475 0.475 0.000   100 0.485
FLTR39 27/04/2017 Call 28.000 0.915 0.915 0.000   0 0.950
FLTR49 27/04/2017 Put 28.000 0.665 0.665 0.000   413 0.680
FLTR59 27/04/2017 Call 28.500 0.555 0.795 0.000   0 0.700
FLTR69 27/04/2017 Put 28.500 0.720 1.070 0.900 10 36 0.925
FLTR79 27/04/2017 Call 29.000 0.350 0.590 0.000   10 0.490
FLTR89 27/04/2017 Put 29.000 1.010 1.360 1.140 25 40 1.215
FLTPV9 27/04/2017 Call 29.500 0.220 0.400 0.000   0 0.330
FLTPW9 27/04/2017 Put 29.500 1.305 1.755 0.000   50 1.560
FLTPP9 27/04/2017 Call 30.000 0.140 0.190 0.000   15 0.215
FLTPQ9 27/04/2017 Put 30.000 1.690 1.920 0.000   50 1.945
FLTYR9 27/04/2017 Call 30.010 0.195 0.195 0.000   5 0.215
FLTYS9 27/04/2017 Put 30.010 1.930 1.930 0.000   12 1.945
FLTMZ9 27/04/2017 Call 30.500 0.070 0.170 0.000   315 0.135
FLTN19 27/04/2017 Put 30.500 2.060 2.610 0.000   0 2.370
FLTYU9 27/04/2017 Call 30.510 0.120 0.120 0.000   10 0.135
FLTYT9 27/04/2017 Put 30.510 2.365 2.365 0.000   0 2.370
FLTN29 27/04/2017 Call 31.000 0.075 0.075 0.000   198 0.080
FLTN39 27/04/2017 Put 31.000 2.515 3.065 0.000   3 2.820
FLTYV9 27/04/2017 Call 31.010 0.075 0.075 0.000   0 0.080
FLTYW9 27/04/2017 Put 31.010 2.820 2.820 0.000   25 2.815
FLTN49 27/04/2017 Call 31.500 0.040 0.040 0.000   0 0.045
FLTN59 27/04/2017 Put 31.500 3.295 3.295 0.000   0 3.285
FLTN69 27/04/2017 Call 32.000 0.025 0.025 0.000   0 0.025
FLTN79 27/04/2017 Put 32.000 3.785 3.785 0.000   0 3.765
FLTU59 27/04/2017 Call 32.010 0.025 0.025 0.000   0 0.025
FLTU69 27/04/2017 Put 32.010 3.770 3.770 0.000   50 3.755
FLTN89 27/04/2017 Call 32.500 0.015 0.015 0.000   0 0.015
FLTN99 27/04/2017 Put 32.500 4.275 4.275 0.000   0 4.250
FLTU89 27/04/2017 Call 32.510 0.010 0.010 0.000   0 0.015
FLTU79 27/04/2017 Put 32.510 4.260 4.260 0.000   40 4.235
FLTNK9 27/04/2017 Call 33.000 0.006 0.006 0.000   100 0.008
FLTNL9 27/04/2017 Put 33.000 4.770 4.770 0.000   0 4.735
FLTNM9 27/04/2017 Call 33.500 0.003 0.003 0.000   0 0.004
FLTNN9 27/04/2017 Put 33.500 5.270 5.270 0.000   0 5.230
FLTZX9 27/04/2017 Call 33.510 0.003 0.003 0.000   0 0.004
FLTZY9 27/04/2017 Put 33.510 5.245 5.245 0.000   300 5.210
FLTNO9 27/04/2017 Call 34.000 0.002 0.002 0.000   0 0.002
FLTNP9 27/04/2017 Put 34.000 5.770 5.770 0.000   0 5.730
FLTWJ9 27/04/2017 Call 34.010 0.002 0.002 0.000   0 0.002
FLTWK9 27/04/2017 Put 34.010 5.740 5.740 0.000   0 5.700
FLTNQ9 27/04/2017 Call 34.500 0.001 0.001 0.000   0 0.001
FLTNR9 27/04/2017 Put 34.500 6.270 6.270 0.000   0 6.230
FLTWM9 27/04/2017 Call 34.510 0.000 0.000 0.000   0 0.001
FLTWL9 27/04/2017 Put 34.510 0.000 0.000 0.000   50 6.195
FLTNS9 27/04/2017 Call 35.000 0.000 0.000 0.000   0 0.000
FLTNT9 27/04/2017 Put 35.000 6.770 6.770 0.000   0 6.730
FLTB27 27/04/2017 Call 35.010 0.000 0.000 0.000   0 0.000
FLTB17 27/04/2017 Put 35.010 6.740 6.740 0.000   0 6.690
FLTNU9 27/04/2017 Call 35.500 0.000 0.000 0.000   0 0.000
FLTNV9 27/04/2017 Put 35.500 0.000 0.000 0.000   0 7.230
FLTNW9 27/04/2017 Call 36.000 0.000 0.000 0.000   0 0.000
FLTNX9 27/04/2017 Put 36.000 0.000 0.000 0.000   0 7.730
FLTNY9 27/04/2017 Call 36.500 0.000 0.000 0.000   0 0.000
FLTNZ9 27/04/2017 Put 36.500 0.000 0.000 0.000   0 8.230
FLTP19 27/04/2017 Call 37.000 0.000 0.000 0.000   0 0.000
FLTP29 27/04/2017 Put 37.000 0.000 0.000 0.000   0 8.730
FLTP39 27/04/2017 Call 37.500 0.000 0.000 0.000   0 0.000
FLTP49 27/04/2017 Put 37.500 0.000 0.000 0.000   0 9.230
FLTDW7 27/04/2017 Call 39.500 0.000 0.000 0.000   0 0.000
FLTDX7 27/04/2017 Put 39.500 0.000 0.000 0.000   0 11.230
FLTDZ7 27/04/2017 Call 39.510 0.000 0.000 0.000   0 0.000
FLTDY7 27/04/2017 Put 39.510 11.230 11.230 0.000   0 11.185
FLTUV9 27/04/2017 Call 44.000 0.000 0.000 0.000   0 0.000
FLTUW9 27/04/2017 Put 44.000 15.770 15.770 0.000   0 15.730
FLTCT7 25/05/2017 Call 24.500 3.875 3.875 0.000   0 3.915
FLTCU7 25/05/2017 Put 24.500 0.140 0.140 0.000   0 0.135
FLTCJ7 25/05/2017 Call 25.000 3.425 3.425 0.000   0 3.465
FLTCK7 25/05/2017 Put 25.000 0.190 0.190 0.000   0 0.190
FLTYD9 25/05/2017 Call 25.500 2.990 2.990 0.000   0 3.030
FLTYE9 25/05/2017 Put 25.500 0.260 0.260 0.000   4 0.265
FLTY39 25/05/2017 Call 26.000 2.580 2.580 0.000   0 2.615
FLTY49 25/05/2017 Put 26.000 0.345 0.345 0.000   85 0.355
FLTWZ9 25/05/2017 Call 26.500 2.190 2.190 0.000   0 2.225
FLTX19 25/05/2017 Put 26.500 0.460 0.460 0.000   0 0.465
FLTTQ9 25/05/2017 Call 27.000 1.835 1.835 0.000   0 1.870
FLTTR9 25/05/2017 Put 27.000 0.605 0.605 0.000   0 0.605
FLTYX9 25/05/2017 Call 27.010 1.825 1.825 0.000   0 1.860
FLTYZ9 25/05/2017 Put 27.010 0.605 0.605 0.000   40 0.605
FLTTS9 25/05/2017 Call 27.500 1.510 1.510 0.000   0 1.550
FLTTT9 25/05/2017 Put 27.500 0.780 0.780 0.000   0 0.780
FLTTO9 25/05/2017 Call 28.000 1.225 1.225 0.000   0 1.260
FLTTP9 25/05/2017 Put 28.000 0.990 0.990 0.000   30 0.985
FLTSN9 25/05/2017 Call 28.500 0.815 1.165 0.000   0 1.005
FLTSO9 25/05/2017 Put 28.500 1.030 1.380 0.000   182 1.225
FLTSP9 25/05/2017 Call 29.000 0.650 0.890 0.000   0 0.785
FLTSQ9 25/05/2017 Put 29.000 1.255 1.705 0.000   430 1.505
FLTSR9 25/05/2017 Call 29.500 0.465 0.705 0.000   15 0.600
FLTSS9 25/05/2017 Put 29.500 1.575 2.025 0.000   0 1.820
FLTST9 25/05/2017 Call 30.000 0.345 0.525 0.000   15 0.450
FLTSU9 25/05/2017 Put 30.000 1.875 2.425 0.000   0 2.170
FLTSV9 25/05/2017 Call 30.500 0.230 0.410 0.000   310 0.330
FLTSW9 25/05/2017 Put 30.500 2.255 2.805 0.000   3 2.555
FLTSX9 25/05/2017 Call 31.000 0.170 0.290 0.000   100 0.240
FLTSY9 25/05/2017 Put 31.000 2.635 3.245 0.000   0 2.970
FLTSZ9 25/05/2017 Call 31.500 0.160 0.160 0.000   580 0.170
FLTT19 25/05/2017 Put 31.500 3.415 3.415 0.000   0 3.400
FLTT29 25/05/2017 Call 32.000 0.115 0.115 0.000   0 0.120
FLTT39 25/05/2017 Put 32.000 3.865 3.865 0.000   0 3.850
FLTZV9 25/05/2017 Call 32.010 0.115 0.115 0.000   0 0.120
FLTZW9 25/05/2017 Put 32.010 3.845 3.845 0.000   120 3.830
FLTT49 25/05/2017 Call 32.500 0.080 0.080 0.000   0 0.085
FLTT59 25/05/2017 Put 32.500 4.330 4.330 0.000   0 4.310
FLTT69 25/05/2017 Call 33.000 0.055 0.055 0.000   0 0.055
FLTT79 25/05/2017 Put 33.000 4.805 4.805 0.000   0 4.785
FLTDP7 25/05/2017 Call 33.010 0.050 0.050 0.000   0 0.055
FLTDO7 25/05/2017 Put 33.010 4.775 4.775 0.000   0 4.755
FLTT89 25/05/2017 Call 33.500 0.035 0.035 0.000   0 0.040
FLTT99 25/05/2017 Put 33.500 5.285 5.285 0.000   0 5.260
FLTB37 25/05/2017 Call 33.510 0.035 0.035 0.000   0 0.040
FLTB47 25/05/2017 Put 33.510 5.250 5.250 0.000   0 5.225
FLTTA9 25/05/2017 Call 34.000 0.025 0.025 0.000   0 0.025
FLTTB9 25/05/2017 Put 34.000 5.775 5.775 0.000   0 5.740
FLTWO9 25/05/2017 Call 34.010 0.025 0.025 0.000   0 0.025
FLTWN9 25/05/2017 Put 34.010 0.000 0.000 0.000 12 0 5.700
FLTTC9 25/05/2017 Call 34.500 0.015 0.015 0.000   0 0.015
FLTTD9 25/05/2017 Put 34.500 6.270 6.270 0.000   0 6.230
FLTWP9 25/05/2017 Call 34.510 0.000 0.000 0.000   0 0.015
FLTWQ9 25/05/2017 Put 34.510 0.000 0.000 0.000   20 6.180
FLTTE9 25/05/2017 Call 35.000 0.009 0.009 0.000   0 0.010
FLTTF9 25/05/2017 Put 35.000 6.770 6.770 0.000   0 6.730
FLTB67 25/05/2017 Call 35.010 0.000 0.000 0.000   0 0.010
FLTB57 25/05/2017 Put 35.010 6.710 6.710 0.000   10 6.660
FLTTG9 25/05/2017 Call 35.500 0.000 0.000 0.000   0 0.007
FLTTH9 25/05/2017 Put 35.500 0.000 0.000 0.000   0 7.230
FLTTI9 25/05/2017 Call 36.000 0.000 0.000 0.000   40 0.004
FLTTJ9 25/05/2017 Put 36.000 0.000 0.000 0.000   0 7.730
FLTTK9 25/05/2017 Call 36.500 0.000 0.000 0.000   0 0.002
FLTTL9 25/05/2017 Put 36.500 0.000 0.000 0.000   0 8.230
FLTTM9 25/05/2017 Call 37.000 0.000 0.000 0.000   0 0.001
FLTTN9 25/05/2017 Put 37.000 0.000 0.000 0.000   0 8.730
FLTBI7 25/05/2017 Call 39.000 0.000 0.000 0.000   0 0.000
FLTBJ7 25/05/2017 Put 39.000 0.000 0.000 0.000   0 10.730
FLTBG7 25/05/2017 Call 39.010 0.000 0.000 0.000   0 0.000
FLTBH7 25/05/2017 Put 39.010 0.000 0.000 0.000   0 10.640
FLTCV7 29/06/2017 Call 24.500 4.035 4.035 0.000   0 4.080
FLTCW7 29/06/2017 Put 24.500 0.305 0.305 0.000   0 0.290
FLTCL7 29/06/2017 Call 25.000 3.615 3.615 0.000   0 3.655
FLTCM7 29/06/2017 Put 25.000 0.385 0.385 0.000   0 0.380
FLTYF9 29/06/2017 Call 25.500 3.210 3.210 0.000   0 3.250
FLTYG9 29/06/2017 Put 25.500 0.485 0.485 0.000   1 0.480
FLTY59 29/06/2017 Call 26.000 2.835 2.835 0.000   0 2.865
FLTY69 29/06/2017 Put 26.000 0.595 0.595 0.000   0 0.595
FLTX29 29/06/2017 Call 26.500 2.475 2.475 0.000   0 2.510
FLTX39 29/06/2017 Put 26.500 0.745 0.745 0.000   0 0.740
FLTWT9 29/06/2017 Call 27.000 2.140 2.140 0.000   0 2.175
FLTWU9 29/06/2017 Put 27.000 0.910 0.910 0.000   10 0.900
FLTVI9 29/06/2017 Call 27.500 1.830 1.830 0.000   0 1.870
FLTVJ9 29/06/2017 Put 27.500 1.095 1.095 0.000   0 1.085
FLTVY9 29/06/2017 Call 28.000 1.555 1.555 0.000   255 1.595
FLTVZ9 29/06/2017 Put 28.000 1.320 1.320 0.000   315 1.305
FLTVA9 29/06/2017 Call 28.500 1.305 1.305 0.000   0 1.345
FLTVB9 29/06/2017 Put 28.500 1.570 1.570 0.000   0 1.550
FLTVW9 29/06/2017 Call 29.000 1.080 1.080 0.000   0 1.115
FLTVX9 29/06/2017 Put 29.000 1.840 1.840 0.000   0 1.820
FLTVC9 29/06/2017 Call 29.500 0.885 0.885 0.000   0 0.920
FLTVD9 29/06/2017 Put 29.500 2.150 2.150 0.000   0 2.130
FLTVQ9 29/06/2017 Call 30.000 0.720 0.720 0.000   57 0.750
FLTVR9 29/06/2017 Put 30.000 2.480 2.480 0.000   270 2.460
FLTVE9 29/06/2017 Call 30.500 0.580 0.580 0.000   310 0.600
FLTVF9 29/06/2017 Put 30.500 2.830 2.830 0.000   60 2.815
FLTVS9 29/06/2017 Call 31.000 0.460 0.460 0.000   0 0.475
FLTVT9 29/06/2017 Put 31.000 3.210 3.210 0.000   3 3.195
FLTD27 29/06/2017 Call 31.010 0.460 0.460 0.000   0 0.475
FLTD37 29/06/2017 Put 31.010 3.190 3.190 0.000   0 3.175
FLTVG9 29/06/2017 Call 31.500 0.365 0.365 0.000   30 0.380
FLTVH9 29/06/2017 Put 31.500 3.610 3.610 0.000   0 3.595
FLTVO9 29/06/2017 Call 32.000 0.285 0.285 0.000   0 0.295
FLTVP9 29/06/2017 Put 32.000 4.025 4.025 0.000   0 4.010
FLTD57 29/06/2017 Call 32.010 0.280 0.280 0.000   0 0.295
FLTD47 29/06/2017 Put 32.010 3.995 3.995 0.000   120 3.980
FLTV69 29/06/2017 Call 32.500 0.215 0.215 0.000   0 0.225
FLTV79 29/06/2017 Put 32.500 4.465 4.465 0.000   0 4.445
FLTVM9 29/06/2017 Call 33.000 0.170 0.170 0.000   0 0.175
FLTVN9 29/06/2017 Put 33.000 4.905 4.905 0.000   0 4.890
FLTD67 29/06/2017 Call 33.010 0.165 0.165 0.000   0 0.175
FLTD77 29/06/2017 Put 33.010 4.865 4.865 0.000   0 4.845
FLTV89 29/06/2017 Call 33.500 0.130 0.130 0.000   0 0.135
FLTV99 29/06/2017 Put 33.500 5.365 5.365 0.000   0 5.345
FLTVK9 29/06/2017 Call 34.000 0.095 0.095 0.000   0 0.100
FLTVL9 29/06/2017 Put 34.000 5.835 5.835 0.000   0 5.810
FLTVU9 29/06/2017 Call 34.500 0.000 0.000 0.000   0 0.080
FLTVV9 29/06/2017 Put 34.500 6.310 6.310 0.000   0 6.290
FLTW19 29/06/2017 Call 35.000 0.000 0.000 0.000   50 0.055
FLTW29 29/06/2017 Put 35.000 0.000 0.000 0.000   0 6.775
FLTW39 29/06/2017 Call 35.500 0.000 0.000 0.000   0 0.045
FLTW49 29/06/2017 Put 35.500 0.000 0.000 0.000   0 7.260
FLTBP7 29/06/2017 Call 35.510 0.000 0.000 0.000   0 0.045
FLTBQ7 29/06/2017 Put 35.510 0.000 0.000 0.000   30 7.185
FLTBK7 29/06/2017 Call 39.000 0.000 0.000 0.000   0 0.004
FLTBL7 29/06/2017 Put 39.000 0.000 0.000 0.000   0 10.745
FLTBO7 29/06/2017 Call 39.010 0.000 0.000 0.000   0 0.005
FLTBM7 29/06/2017 Put 39.010 0.000 0.000 0.000   23 10.650
FLTCX7 27/07/2017 Call 24.500 4.170 4.170 0.000   0 4.205
FLTCY7 27/07/2017 Put 24.500 0.435 0.435 0.000   0 0.425
FLTCN7 27/07/2017 Call 25.000 3.765 3.765 0.000   0 3.805
FLTCO7 27/07/2017 Put 25.000 0.530 0.530 0.000   0 0.530
FLTYH9 27/07/2017 Call 25.500 3.385 3.385 0.000   0 3.415
FLTYI9 27/07/2017 Put 25.500 0.645 0.645 0.000   0 0.645
FLTY79 27/07/2017 Call 26.000 3.015 3.015 0.000   0 3.045
FLTY89 27/07/2017 Put 26.000 0.785 0.785 0.000   0 0.785
FLTX49 27/07/2017 Call 26.500 2.675 2.675 0.000   0 2.705
FLTX59 27/07/2017 Put 26.500 0.935 0.935 0.000   0 0.930
FLTXV9 27/07/2017 Call 27.000 2.355 2.355 0.000   0 2.390
FLTXW9 27/07/2017 Put 27.000 1.120 1.120 0.000   0 1.110
FLTX69 27/07/2017 Call 27.500 2.050 2.050 0.000   0 2.090
FLTX79 27/07/2017 Put 27.500 1.315 1.315 0.000   0 1.305
FLTXY9 27/07/2017 Call 28.000 1.780 1.780 0.000   0 1.820
FLTXZ9 27/07/2017 Put 28.000 1.540 1.540 0.000   0 1.530
FLTXR9 27/07/2017 Call 28.500 1.535 1.535 0.000   0 1.570
FLTXS9 27/07/2017 Put 28.500 1.790 1.790 0.000   0 1.775
FLTXP9 27/07/2017 Call 29.000 1.305 1.305 0.000   0 1.340
FLTXQ9 27/07/2017 Put 29.000 2.055 2.055 0.000   0 2.045
FLTXT9 27/07/2017 Call 29.500 1.110 1.110 0.000   0 1.140
FLTXU9 27/07/2017 Put 29.500 2.360 2.360 0.000   0 2.345
FLTXC9 27/07/2017 Call 30.000 0.930 0.930 0.000   0 0.955
FLTXD9 27/07/2017 Put 30.000 2.675 2.675 0.000   0 2.660
FLTXA9 27/07/2017 Call 30.500 0.780 0.780 0.000   0 0.800
FLTXB9 27/07/2017 Put 30.500 3.020 3.020 0.000   0 3.010
FLTXF9 27/07/2017 Call 31.000 0.645 0.645 0.000   0 0.665
FLTXG9 27/07/2017 Put 31.000 3.380 3.380 0.000   0 3.365
FLTD87 27/07/2017 Call 31.010 0.640 0.640 0.000   0 0.660
FLTD97 27/07/2017 Put 31.010 3.355 3.355 0.000   0 3.345
FLTX89 27/07/2017 Call 31.500 0.525 0.525 0.000   0 0.545
FLTX99 27/07/2017 Put 31.500 3.765 3.765 0.000   0 3.755
FLTXJ9 27/07/2017 Call 32.000 0.435 0.435 0.000   0 0.450
FLTXK9 27/07/2017 Put 32.000 4.165 4.165 0.000   15 4.150
FLTDL7 27/07/2017 Call 32.010 0.430 0.430 0.000   0 0.445
FLTDK7 27/07/2017 Put 32.010 4.130 4.130 0.000   0 4.115
FLTXL9 27/07/2017 Call 32.500 0.350 0.350 0.000   0 0.365
FLTXM9 27/07/2017 Put 32.500 4.580 4.580 0.000   0 4.570
FLTXH9 27/07/2017 Call 33.000 0.285 0.285 0.000   0 0.295
FLTXI9 27/07/2017 Put 33.000 5.010 5.010 0.000   0 5.000
FLTDM7 27/07/2017 Call 33.010 0.285 0.285 0.000   0 0.295
FLTDN7 27/07/2017 Put 33.010 4.960 4.960 0.000   0 4.950
FLTXN9 27/07/2017 Call 33.500 0.230 0.230 0.000   0 0.240
FLTXO9 27/07/2017 Put 33.500 5.455 5.455 0.000   0 5.440
FLTY19 27/07/2017 Call 34.000 0.180 0.180 0.000   0 0.190
FLTY29 27/07/2017 Put 34.000 5.905 5.905 0.000   0 5.885
FLTYJ9 27/07/2017 Call 34.500 0.145 0.145 0.000   0 0.150
FLTYK9 27/07/2017 Put 34.500 6.365 6.365 0.000   0 6.350
FLTCZ7 24/08/2017 Call 24.500 4.340 4.340 0.000   3 4.380
FLTD17 24/08/2017 Put 24.500 0.605 0.605 0.000   0 0.590
FLTCP7 24/08/2017 Call 25.000 3.955 3.955 0.000   0 3.990
FLTCQ7 24/08/2017 Put 25.000 0.720 0.720 0.000   0 0.710
FLTB97 24/08/2017 Call 25.500 3.585 3.585 0.000   0 3.620
FLTBF7 24/08/2017 Put 25.500 0.850 0.850 0.000   0 0.845
FLTB77 24/08/2017 Call 26.000 3.240 3.240 0.000   0 3.270
FLTB87 24/08/2017 Put 26.000 1.000 1.000 0.000   0 0.990
FLTZ79 24/08/2017 Call 26.500 2.905 2.905 0.000   0 2.935
FLTZ89 24/08/2017 Put 26.500 1.170 1.170 0.000   0 1.150
FLTZH9 24/08/2017 Call 27.000 2.600 2.600 0.000   0 2.635
FLTZI9 24/08/2017 Put 27.000 1.355 1.355 0.000   20 1.330
FLTZ59 24/08/2017 Call 27.500 2.310 2.310 0.000   0 2.345
FLTZ69 24/08/2017 Put 27.500 1.565 1.565 0.000   0 1.535
FLTZJ9 24/08/2017 Call 28.000 2.045 2.045 0.000   0 2.085
FLTZK9 24/08/2017 Put 28.000 1.790 1.790 0.000   20 1.760
FLTZR9 24/08/2017 Call 28.500 1.795 1.795 0.000   0 1.835
FLTZS9 24/08/2017 Put 28.500 2.040 2.040 0.000   0 2.010
FLTZP9 24/08/2017 Call 29.000 1.570 1.570 0.000   0 1.605
FLTZQ9 24/08/2017 Put 29.000 2.315 2.315 0.000   10 2.285
FLTZT9 24/08/2017 Call 29.500 1.370 1.370 0.000   65 1.400
FLTZU9 24/08/2017 Put 29.500 2.605 2.605 0.000   3 2.580
FLTZD9 24/08/2017 Call 30.000 1.180 1.180 0.000   0 1.205
FLTZE9 24/08/2017 Put 30.000 2.915 2.915 0.000   0 2.895
FLTZ39 24/08/2017 Call 30.500 1.020 1.020 0.000   0 1.040
FLTZ49 24/08/2017 Put 30.500 3.250 3.250 0.000   0 3.230
FLTZF9 24/08/2017 Call 31.000 0.870 0.870 0.000   0 0.885
FLTZG9 24/08/2017 Put 31.000 3.600 3.600 0.000   0 3.585
FLTZ19 24/08/2017 Call 31.500 0.745 0.745 0.000   0 0.760
FLTZ29 24/08/2017 Put 31.500 3.965 3.965 0.000   0 3.945
FLTZ99 24/08/2017 Call 32.000 0.625 0.625 0.000   0 0.645
FLTZA9 24/08/2017 Put 32.000 4.350 4.350 0.000   0 4.335
FLTZL9 24/08/2017 Call 32.500 0.535 0.535 0.000   0 0.550
FLTZM9 24/08/2017 Put 32.500 4.745 4.745 0.000   0 4.730
FLTZB9 24/08/2017 Call 33.000 0.445 0.445 0.000   0 0.460
FLTZC9 24/08/2017 Put 33.000 5.160 5.160 0.000   0 5.155
FLTZN9 24/08/2017 Call 33.500 0.380 0.380 0.000   0 0.390
FLTZO9 24/08/2017 Put 33.500 5.575 5.575 0.000   0 5.580

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.