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 * 46.550 Up 0.630 46.540 46.620 46.150 46.790 46.000 431,743 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTR49 25/06/2015 Call 28.500 18.100 18.100 0.000   0 17.470
FLTR59 25/06/2015 Put 28.500 0.000 0.000 0.000   0 0.000
FLTRJ9 25/06/2015 Call 29.000 17.605 17.605 0.000   0 16.970
FLTRK9 25/06/2015 Put 29.000 0.000 0.000 0.000   0 0.000
FLTQX9 25/06/2015 Call 29.500 17.105 17.105 0.000   0 16.475
FLTQY9 25/06/2015 Put 29.500 0.000 0.000 0.000   0 0.000
FLTRN9 25/06/2015 Call 30.000 16.605 16.605 0.000   0 15.980
FLTRO9 25/06/2015 Put 30.000 0.000 0.000 0.000   0 0.000
FLTQZ9 25/06/2015 Call 30.500 16.110 16.110 0.000   0 15.480
FLTR19 25/06/2015 Put 30.500 0.000 0.000 0.000   0 0.000
FLTRL9 25/06/2015 Call 31.000 15.610 15.610 0.000   0 14.980
FLTRM9 25/06/2015 Put 31.000 0.000 0.000 0.000   0 0.000
FLTR29 25/06/2015 Call 31.500 15.110 15.110 0.000   0 14.480
FLTR39 25/06/2015 Put 31.500 0.000 0.000 0.000   0 0.000
FLTRT9 25/06/2015 Call 32.000 14.610 14.610 0.000   0 13.980
FLTRU9 25/06/2015 Put 32.000 0.000 0.000 0.000   0 0.000
FLTR89 25/06/2015 Call 32.500 14.115 14.115 0.000   0 13.485
FLTR99 25/06/2015 Put 32.500 0.000 0.000 0.000   0 0.000
FLTRR9 25/06/2015 Call 33.000 13.615 13.615 0.000   0 12.985
FLTRS9 25/06/2015 Put 33.000 0.000 0.000 0.000   0 0.000
FLTRF9 25/06/2015 Call 33.500 13.120 13.120 0.000   0 12.490
FLTRG9 25/06/2015 Put 33.500 0.000 0.000 0.000   0 0.000
FLTRV9 25/06/2015 Call 34.000 12.620 12.620 0.000   0 11.990
FLTRW9 25/06/2015 Put 34.000 0.000 0.000 0.000   0 0.000
FLTR69 25/06/2015 Call 34.500 12.120 12.120 0.000   0 11.490
FLTR79 25/06/2015 Put 34.500 0.000 0.000 0.000   0 0.000
FLTRP9 25/06/2015 Call 35.000 11.620 11.620 0.000   0 10.995
FLTRQ9 25/06/2015 Put 35.000 0.000 0.000 0.000   10 0.000
FLTRH9 25/06/2015 Call 35.500 11.125 11.125 0.000   30 10.495
FLTRI9 25/06/2015 Put 35.500 0.000 0.000 0.000   0 0.000
FLTRX9 25/06/2015 Call 36.000 10.625 10.625 0.000   0 10.000
FLTRY9 25/06/2015 Put 36.000 0.000 0.000 0.000   0 0.000
FLTRZ9 25/06/2015 Call 36.500 10.125 10.125 0.000   0 9.505
FLTS19 25/06/2015 Put 36.500 0.000 0.000 0.000   0 0.000
FLTS29 25/06/2015 Call 37.000 9.630 9.630 0.000   0 9.005
FLTS39 25/06/2015 Put 37.000 0.000 0.000 0.000   0 0.001
FLTS69 25/06/2015 Call 37.500 9.130 9.130 0.000   0 8.510
FLTS79 25/06/2015 Put 37.500 0.000 0.000 0.000   45 0.001
FLTS49 25/06/2015 Call 38.000 8.635 8.635 0.000   0 8.015
FLTS59 25/06/2015 Put 38.000 0.001 0.001 0.000   0 0.003
FLTS89 25/06/2015 Call 38.500 8.135 8.135 0.000   0 7.520
FLTS99 25/06/2015 Put 38.500 0.001 0.001 0.000   0 0.005
FLTSA9 25/06/2015 Call 39.000 7.645 7.645 0.000   0 7.025
FLTSB9 25/06/2015 Put 39.000 0.003 0.003 0.000   0 0.008
FLTSM9 25/06/2015 Call 39.500 7.150 7.150 0.000   0 6.535
FLTSN9 25/06/2015 Put 39.500 0.005 0.005 0.000   25 0.015
FLTSQ9 25/06/2015 Call 40.000 6.655 6.655 0.000   0 6.050
FLTSR9 25/06/2015 Put 40.000 0.009 0.009 0.000   200 0.020
FLTSS9 25/06/2015 Call 40.500 6.170 6.170 0.000   0 5.565
FLTST9 25/06/2015 Put 40.500 0.015 0.015 0.000   0 0.035
FLTSU9 25/06/2015 Call 41.000 5.680 5.680 0.000   31 5.080
FLTSV9 25/06/2015 Put 41.000 0.025 0.025 0.000   6 0.055
FLTTR9 25/06/2015 Call 41.500 5.200 5.200 0.000   0 4.605
FLTTS9 25/06/2015 Put 41.500 0.040 0.040 0.000   0 0.080
FLTUK9 25/06/2015 Call 42.000 4.720 4.720 0.000   0 4.135
FLTUL9 25/06/2015 Put 42.000 0.060 0.060 0.000   0 0.110
FLTZK9 25/06/2015 Call 42.010 4.710 4.710 0.000   0 4.125
FLTZL9 25/06/2015 Put 42.010 0.060 0.060 0.000   212 0.110
FLTUI9 25/06/2015 Call 42.500 4.250 4.250 0.000   0 3.670
FLTUJ9 25/06/2015 Put 42.500 0.085 0.085 0.000   0 0.150
FLTZN9 25/06/2015 Call 42.510 4.240 4.240 0.000   0 3.660
FLTZM9 25/06/2015 Put 42.510 0.090 0.090 0.000   0 0.150
FLTUM9 25/06/2015 Call 43.000 3.780 3.780 0.000   50 3.215
FLTUN9 25/06/2015 Put 43.000 0.125 0.125 0.000   100 0.205
FLTZO9 25/06/2015 Call 43.010 3.770 3.770 0.000   100 3.210
FLTZP9 25/06/2015 Put 43.010 0.125 0.125 0.000   0 0.205
FLTV79 25/06/2015 Call 43.500 3.325 3.325 0.000   10 2.780
FLTV89 25/06/2015 Put 43.500 0.175 0.175 0.000   22 0.275
FLTV59 25/06/2015 Call 44.000 2.885 2.885 0.000   0 2.365
FLTV69 25/06/2015 Put 44.000 0.235 0.235 0.000   0 0.360
FLTV99 25/06/2015 Call 44.500 2.465 2.465 0.000   65 1.970
FLTVA9 25/06/2015 Put 44.500 0.315 0.315 0.000   0 0.470
FLTV39 25/06/2015 Call 45.000 2.065 2.065 0.000   81 1.605
FLTV49 25/06/2015 Put 45.000 0.415 0.415 0.000   0 0.610
FLTUX9 25/06/2015 Call 45.010 2.055 2.055 0.000   0 1.600
FLTUW9 25/06/2015 Put 45.010 0.420 0.420 0.000   0 0.610
FLTWG9 25/06/2015 Call 45.500 1.690 1.690 0.000   10 1.280
FLTWH9 25/06/2015 Put 45.500 0.545 0.545 0.000   200 0.790
FLTUY9 25/06/2015 Call 45.510 1.685 1.685 0.000   0 1.275
FLTUZ9 25/06/2015 Put 45.510 0.550 0.550 0.000   45 0.790
FLTWO9 25/06/2015 Call 46.000 1.355 1.355 0.000   14 0.995
FLTWP9 25/06/2015 Put 46.000 0.710 0.710 0.000   0 1.005
FLTWY9 25/06/2015 Call 46.500 1.060 1.060 1.150 20 30 0.755
FLTWZ9 25/06/2015 Put 46.500 0.910 0.910 0.000   0 1.265
FLTFJ7 25/06/2015 Call 46.510 1.055 1.055 0.000   200 0.750
FLTFK7 25/06/2015 Put 46.510 0.910 0.910 0.000   200 1.265
FLTX99 25/06/2015 Call 47.000 0.805 0.805 0.000   30 0.560
FLTXA9 25/06/2015 Put 47.000 1.150 1.150 0.000   0 1.570
FLTCG7 25/06/2015 Call 47.500 0.590 0.590 0.660 60 227 0.400
FLTCH7 25/06/2015 Put 47.500 1.440 1.440 0.000   0 1.915
FLTCW7 25/06/2015 Call 48.000 0.420 0.420 0.000   171 0.285
FLTCX7 25/06/2015 Put 48.000 1.775 1.775 0.000   0 2.295
FLTD97 25/06/2015 Call 48.500 0.290 0.290 0.000   0 0.195
FLTDK7 25/06/2015 Put 48.500 2.155 2.155 0.000   0 2.710
FLTDX7 25/06/2015 Call 49.000 0.190 0.190 0.000   0 0.130
FLTDY7 25/06/2015 Put 49.000 2.565 2.565 0.000   0 3.150
FLTDZ7 25/06/2015 Call 49.500 0.125 0.125 0.000   0 0.090
FLTE17 25/06/2015 Put 49.500 3.010 3.010 0.000   0 3.610
FLTER7 25/06/2015 Call 50.000 0.080 0.080 0.000   235 0.060
FLTES7 25/06/2015 Put 50.000 3.475 3.475 0.000   0 4.085
FLTET7 25/06/2015 Call 51.000 0.030 0.030 0.000   0 0.025
FLTEU7 25/06/2015 Put 51.000 4.455 4.455 0.000   0 5.080
FLTXU9 25/06/2015 Call 51.010 0.030 0.030 0.000   0 0.025
FLTXV9 25/06/2015 Put 51.010 4.415 4.415 0.000   235 5.015
FLTFH7 25/06/2015 Call 53.010 0.003 0.003 0.000   0 0.003
FLTFI7 25/06/2015 Put 53.010 6.385 6.385 0.000   20 7.010
FLTUE9 30/07/2015 Call 32.000 14.695 14.695 0.000   0 14.065
FLTUF9 30/07/2015 Put 32.000 0.000 0.000 0.000   0 0.001
FLTUC9 30/07/2015 Call 32.500 14.200 14.200 0.000   0 13.570
FLTUD9 30/07/2015 Put 32.500 0.000 0.000 0.000   0 0.001
FLTTX9 30/07/2015 Call 33.000 13.705 13.705 0.000   0 13.075
FLTTY9 30/07/2015 Put 33.000 0.000 0.000 0.000   0 0.002
FLTTV9 30/07/2015 Call 33.500 13.210 13.210 0.000   0 12.585
FLTTW9 30/07/2015 Put 33.500 0.001 0.001 0.000   0 0.002
FLTTD9 30/07/2015 Call 34.000 12.715 12.715 0.000   0 12.090
FLTTE9 30/07/2015 Put 34.000 0.001 0.001 0.000   6 0.004
FLTT19 30/07/2015 Call 34.500 12.220 12.220 0.000   0 11.595
FLTT29 30/07/2015 Put 34.500 0.002 0.002 0.000   0 0.006
FLTTB9 30/07/2015 Call 35.000 11.725 11.725 0.000   30 11.105
FLTTC9 30/07/2015 Put 35.000 0.003 0.003 0.000   0 0.009
FLTSW9 30/07/2015 Call 35.500 11.235 11.235 0.000   0 10.610
FLTSX9 30/07/2015 Put 35.500 0.005 0.005 0.000   0 0.015
FLTTH9 30/07/2015 Call 36.000 10.740 10.740 0.000   0 10.120
FLTTI9 30/07/2015 Put 36.000 0.008 0.008 0.000   0 0.020
FLTSY9 30/07/2015 Call 36.500 10.245 10.245 0.000   0 9.630
FLTSZ9 30/07/2015 Put 36.500 0.010 0.010 0.000   0 0.025
FLTTF9 30/07/2015 Call 37.000 9.755 9.755 0.000   0 9.140
FLTTG9 30/07/2015 Put 37.000 0.020 0.020 0.000   0 0.035
FLTT59 30/07/2015 Call 37.500 9.265 9.265 0.000   0 8.655
FLTT69 30/07/2015 Put 37.500 0.025 0.025 0.000   0 0.050
FLTTL9 30/07/2015 Call 38.000 8.780 8.780 0.000   0 8.170
FLTTM9 30/07/2015 Put 38.000 0.035 0.035 0.000   0 0.065
FLTT39 30/07/2015 Call 38.500 8.290 8.290 0.000   0 7.690
FLTT49 30/07/2015 Put 38.500 0.050 0.050 0.000   0 0.085
FLTTJ9 30/07/2015 Call 39.000 7.810 7.810 0.000   0 7.210
FLTTK9 30/07/2015 Put 39.000 0.065 0.065 0.000   0 0.105
FLTT99 30/07/2015 Call 39.500 7.330 7.330 0.000   0 6.730
FLTTA9 30/07/2015 Put 39.500 0.085 0.085 0.000   0 0.135
FLTTN9 30/07/2015 Call 40.000 6.850 6.850 0.000   0 6.265
FLTTO9 30/07/2015 Put 40.000 0.115 0.115 0.000   0 0.165
FLTT79 30/07/2015 Call 40.500 6.380 6.380 0.000   125 5.795
FLTT89 30/07/2015 Put 40.500 0.140 0.140 0.000   0 0.200
FLTTP9 30/07/2015 Call 41.000 5.910 5.910 0.000   125 5.340
FLTTQ9 30/07/2015 Put 41.000 0.180 0.180 0.000   0 0.240
FLTTT9 30/07/2015 Call 41.500 5.450 5.450 0.000   0 4.890
FLTTU9 30/07/2015 Put 41.500 0.220 0.220 0.000   0 0.290
FLTUQ9 30/07/2015 Call 42.000 4.995 4.995 0.000   0 4.450
FLTUR9 30/07/2015 Put 42.000 0.275 0.275 0.000   100 0.345
FLTUO9 30/07/2015 Call 42.500 4.550 4.550 0.000   0 4.020
FLTUP9 30/07/2015 Put 42.500 0.335 0.335 0.000   0 0.415
FLTUS9 30/07/2015 Call 43.000 4.120 4.120 0.000   4 3.610
FLTUT9 30/07/2015 Put 43.000 0.410 0.410 0.000   0 0.500
FLTVF9 30/07/2015 Call 43.500 3.700 3.700 0.000   0 3.205
FLTVG9 30/07/2015 Put 43.500 0.490 0.490 0.000   0 0.595
FLTVB9 30/07/2015 Call 44.000 3.300 3.300 0.000   0 2.830
FLTVC9 30/07/2015 Put 44.000 0.590 0.590 0.000   0 0.720
FLTVH9 30/07/2015 Call 44.500 2.920 2.920 0.000   0 2.470
FLTVI9 30/07/2015 Put 44.500 0.705 0.705 0.000   0 0.860
FLTXY9 30/07/2015 Call 44.510 2.910 2.910 0.000   0 2.460
FLTXW9 30/07/2015 Put 44.510 0.700 0.700 0.000   20 0.855
FLTVD9 30/07/2015 Call 45.000 2.555 2.555 0.000   0 2.130
FLTVE9 30/07/2015 Put 45.000 0.835 0.835 0.000   0 1.025
FLTXZ9 30/07/2015 Call 45.010 2.550 2.550 0.000   0 2.125
FLTY19 30/07/2015 Put 45.010 0.835 0.835 0.000   0 1.020
FLTWI9 30/07/2015 Call 45.500 2.225 2.225 0.000   21 1.820
FLTWJ9 30/07/2015 Put 45.500 0.990 0.990 0.000   0 1.215
FLTWQ9 30/07/2015 Call 46.000 1.910 1.910 0.000   2 1.530
FLTWR9 30/07/2015 Put 46.000 1.165 1.165 0.000   0 1.430
FLTX19 30/07/2015 Call 46.500 1.620 1.620 0.000   0 1.270
FLTX29 30/07/2015 Put 46.500 1.360 1.360 0.000   0 1.680
FLTFL7 30/07/2015 Call 46.510 1.615 1.615 0.000   0 1.265
FLTFM7 30/07/2015 Put 46.510 1.355 1.355 0.000   0 1.670
FLTXB9 30/07/2015 Call 47.000 1.355 1.355 0.000   0 1.040
FLTXC9 30/07/2015 Put 47.000 1.595 1.595 0.000   0 1.960
FLTCI7 30/07/2015 Call 47.500 1.115 1.115 1.090 80 0 0.840
FLTCJ7 30/07/2015 Put 47.500 1.855 1.855 0.000   0 2.265
FLTCY7 30/07/2015 Call 48.000 0.895 0.895 0.000   6 0.670
FLTCZ7 30/07/2015 Put 48.000 2.145 2.145 0.000   0 2.600
FLTDL7 30/07/2015 Call 48.500 0.710 0.710 0.700 10 0 0.535
FLTDM7 30/07/2015 Put 48.500 2.475 2.475 0.000   0 2.965
FLTE27 30/07/2015 Call 49.000 0.555 0.555 0.000   0 0.420
FLTE37 30/07/2015 Put 49.000 2.835 2.835 0.000   0 3.355
FLTE47 30/07/2015 Call 49.500 0.430 0.430 0.000   0 0.325
FLTE57 30/07/2015 Put 49.500 3.220 3.220 0.000   0 3.765
FLTEX7 30/07/2015 Call 50.000 0.325 0.325 0.000   0 0.255
FLTEY7 30/07/2015 Put 50.000 3.630 3.630 0.000   0 4.195
FLTEV7 30/07/2015 Call 51.000 0.185 0.185 0.000   0 0.145
FLTEW7 30/07/2015 Put 51.000 4.520 4.520 0.000   0 5.110
FLTY89 27/08/2015 Call 35.000 11.745 11.745 0.000   0 11.110
FLTY99 27/08/2015 Put 35.000 0.015 0.015 0.000   0 0.015
FLTY69 27/08/2015 Call 35.500 11.255 11.255 0.000   0 10.615
FLTY79 27/08/2015 Put 35.500 0.020 0.020 0.000   0 0.025
FLTXK9 27/08/2015 Call 36.000 10.765 10.765 0.000   0 10.125
FLTXL9 27/08/2015 Put 36.000 0.030 0.030 0.000   0 0.035
FLTXM9 27/08/2015 Call 36.500 10.275 10.275 0.000   0 9.635
FLTXN9 27/08/2015 Put 36.500 0.040 0.040 0.000   0 0.045
FLTXI9 27/08/2015 Call 37.000 9.790 9.790 0.000   0 9.145
FLTXJ9 27/08/2015 Put 37.000 0.055 0.055 0.000   0 0.060
FLTXG9 27/08/2015 Call 37.500 9.310 9.310 0.000   0 8.660
FLTXH9 27/08/2015 Put 37.500 0.075 0.075 0.000   0 0.085
FLTVR9 27/08/2015 Call 38.000 8.835 8.835 0.000   0 8.180
FLTVS9 27/08/2015 Put 38.000 0.095 0.095 0.000   0 0.105
FLTW49 27/08/2015 Call 38.500 8.360 8.360 0.000   0 7.705
FLTW59 27/08/2015 Put 38.500 0.125 0.125 0.000   15 0.140
FLTVX9 27/08/2015 Call 39.000 7.895 7.895 0.000   0 7.240
FLTVY9 27/08/2015 Put 39.000 0.160 0.160 0.000   0 0.175
FLTW29 27/08/2015 Call 39.500 7.435 7.435 0.000   0 6.775
FLTW39 27/08/2015 Put 39.500 0.200 0.200 0.000   0 0.225
FLTVV9 27/08/2015 Call 40.000 6.985 6.985 0.000   0 6.325
FLTVW9 27/08/2015 Put 40.000 0.250 0.250 0.000   0 0.280
FLTVN9 27/08/2015 Call 40.500 6.540 6.540 0.000   0 5.885
FLTVO9 27/08/2015 Put 40.500 0.310 0.310 0.000   0 0.350
FLTWC9 27/08/2015 Call 41.000 6.110 6.110 0.000   0 5.455
FLTWD9 27/08/2015 Put 41.000 0.380 0.380 0.000   0 0.425
FLTVP9 27/08/2015 Call 41.500 5.690 5.690 0.000   0 5.040
FLTVQ9 27/08/2015 Put 41.500 0.460 0.460 0.000   0 0.515
FLTWA9 27/08/2015 Call 42.000 5.285 5.285 0.000   0 4.640
FLTWB9 27/08/2015 Put 42.000 0.550 0.550 0.000   65 0.615
FLTVJ9 27/08/2015 Call 42.500 4.885 4.885 0.000   0 4.260
FLTVK9 27/08/2015 Put 42.500 0.655 0.655 0.000   0 0.730
FLTW69 27/08/2015 Call 43.000 4.510 4.510 0.000   0 3.890
FLTW79 27/08/2015 Put 43.000 0.770 0.770 0.000   0 0.860
FLTVL9 27/08/2015 Call 43.500 4.135 4.135 0.000   0 3.555
FLTVM9 27/08/2015 Put 43.500 0.890 0.890 0.000   0 1.000
FLTW89 27/08/2015 Call 44.000 3.790 3.790 0.000   0 3.220
FLTW99 27/08/2015 Put 44.000 1.030 1.030 0.000   0 1.150
FLTVT9 27/08/2015 Call 44.500 3.445 3.445 0.000   0 2.920
FLTVU9 27/08/2015 Put 44.500 1.175 1.175 0.000   0 1.325
FLTY29 27/08/2015 Call 44.510 3.445 3.445 0.000   10 2.910
FLTY39 27/08/2015 Put 44.510 1.175 1.175 0.000   0 1.315
FLTVZ9 27/08/2015 Call 45.000 3.135 3.135 0.000   40 2.620
FLTW19 27/08/2015 Put 45.000 1.350 1.350 0.000   0 1.510
FLTY59 27/08/2015 Call 45.010 3.120 3.120 0.000   0 2.615
FLTY49 27/08/2015 Put 45.010 1.335 1.335 0.000   0 1.505
FLTWK9 27/08/2015 Call 45.500 2.815 2.815 0.000   0 2.350
FLTWL9 27/08/2015 Put 45.500 1.520 1.520 0.000   0 1.725
FLTWS9 27/08/2015 Call 46.000 2.535 2.535 0.000   0 2.080
FLTWT9 27/08/2015 Put 46.000 1.735 1.735 0.000   3 1.955
FLTX39 27/08/2015 Call 46.500 2.250 2.250 0.000   0 1.845
FLTX49 27/08/2015 Put 46.500 1.950 1.950 0.000   0 2.215
FLTFN7 27/08/2015 Call 46.510 2.245 2.245 0.000   0 1.835
FLTFO7 27/08/2015 Put 46.510 1.940 1.940 0.000   0 2.195
FLTXD9 27/08/2015 Call 47.000 1.995 1.995 0.000   0 1.605
FLTXF9 27/08/2015 Put 47.000 2.200 2.200 0.000   0 2.490
FLTCK7 27/08/2015 Call 47.500 1.745 1.745 0.000   0 1.400
FLTCL7 27/08/2015 Put 47.500 2.465 2.465 0.000   0 2.795
FLTD17 27/08/2015 Call 48.000 1.530 1.530 0.000   0 1.200
FLTD27 27/08/2015 Put 48.000 2.765 2.765 0.000   0 3.110
FLTDN7 27/08/2015 Call 48.500 1.325 1.325 0.000   0 1.035
FLTDO7 27/08/2015 Put 48.500 3.075 3.075 0.000   0 3.460
FLTE87 27/08/2015 Call 49.000 1.150 1.150 0.000   0 0.875
FLTE97 27/08/2015 Put 49.000 3.415 3.415 0.000   0 3.810
FLTE67 27/08/2015 Call 49.500 0.990 0.990 0.000   0 0.750
FLTE77 27/08/2015 Put 49.500 3.765 3.765 0.000   0 4.195
FLTF27 27/08/2015 Call 50.000 0.860 0.860 0.000   0 0.635
FLTF37 27/08/2015 Put 50.000 4.135 4.135 0.000   0 4.580
FLTEZ7 27/08/2015 Call 51.000 0.635 0.635 0.000   0 0.450
FLTF17 27/08/2015 Put 51.000 4.915 4.915 0.000   0 5.405
FLTYC9 24/09/2015 Call 35.000 11.790 11.790 0.000   0 11.165
FLTYD9 24/09/2015 Put 35.000 0.060 0.060 0.000   0 0.075
FLTZ29 24/09/2015 Call 35.500 11.300 11.300 0.000   0 10.680
FLTZ39 24/09/2015 Put 35.500 0.075 0.075 0.000   0 0.100
FLTYK9 24/09/2015 Call 36.000 10.810 10.810 0.000   0 10.190
FLTYL9 24/09/2015 Put 36.000 0.100 0.100 0.000   0 0.125
FLTYZ9 24/09/2015 Call 36.500 10.325 10.325 0.000   0 9.705
FLTZ19 24/09/2015 Put 36.500 0.125 0.125 0.000   0 0.160
FLTYI9 24/09/2015 Call 37.000 9.840 9.840 0.000   0 9.230
FLTYJ9 24/09/2015 Put 37.000 0.155 0.155 0.000   0 0.195
FLTYS9 24/09/2015 Call 37.500 9.360 9.360 0.000   0 8.750
FLTYT9 24/09/2015 Put 37.500 0.195 0.195 0.000   0 0.245
FLTYO9 24/09/2015 Call 38.000 8.880 8.880 0.000   0 8.285
FLTYP9 24/09/2015 Put 38.000 0.240 0.240 0.000   0 0.295
FLTZ49 24/09/2015 Call 38.500 8.415 8.415 0.000   0 7.820
FLTZ59 24/09/2015 Put 38.500 0.290 0.290 0.000   0 0.365
FLTYM9 24/09/2015 Call 39.000 7.950 7.950 0.000   0 7.365
FLTYN9 24/09/2015 Put 39.000 0.360 0.360 0.000   0 0.435
FLTYG9 24/09/2015 Call 39.500 7.495 7.495 0.000   0 6.915
FLTYH9 24/09/2015 Put 39.500 0.430 0.430 0.000   0 0.525
FLTYU9 24/09/2015 Call 40.000 7.040 7.040 0.000   0 6.480
FLTYV9 24/09/2015 Put 40.000 0.515 0.515 0.000   0 0.620
FLTYE9 24/09/2015 Call 40.500 6.605 6.605 0.000   0 6.050
FLTYF9 24/09/2015 Put 40.500 0.610 0.610 0.000   0 0.730
FLTYQ9 24/09/2015 Call 41.000 6.175 6.175 0.000   0 5.635
FLTYR9 24/09/2015 Put 41.000 0.715 0.715 0.000   0 0.855
FLTYA9 24/09/2015 Call 41.500 5.760 5.760 0.000   0 5.235
FLTYB9 24/09/2015 Put 41.500 0.840 0.840 0.000   0 0.990
FLTYW9 24/09/2015 Call 42.000 5.350 5.350 0.000   0 4.845
FLTYX9 24/09/2015 Put 42.000 0.965 0.965 0.000   0 1.145
FLTZ69 24/09/2015 Call 42.500 4.965 4.965 0.000   0 4.470
FLTZ79 24/09/2015 Put 42.500 1.125 1.125 0.000   0 1.300
FLTZ89 24/09/2015 Call 43.000 4.585 4.585 0.000   0 4.115
FLTZ99 24/09/2015 Put 43.000 1.280 1.280 0.000   0 1.495
FLTZA9 24/09/2015 Call 43.500 4.225 4.225 0.000   0 3.770
FLTZB9 24/09/2015 Put 43.500 1.465 1.465 0.000   0 1.685
FLTZC9 24/09/2015 Call 44.000 3.875 3.875 0.000   0 3.450
FLTZD9 24/09/2015 Put 44.000 1.655 1.655 0.000   0 1.900
FLTZE9 24/09/2015 Call 44.500 3.550 3.550 0.000   0 3.135
FLTZF9 24/09/2015 Put 44.500 1.860 1.860 0.000   0 2.130
FLTZG9 24/09/2015 Call 45.000 3.240 3.240 0.000   0 2.850
FLTZH9 24/09/2015 Put 45.000 2.090 2.090 0.000   0 2.370
FLTZI9 24/09/2015 Call 45.500 2.945 2.945 0.000   0 2.580
FLTZJ9 24/09/2015 Put 45.500 2.325 2.325 0.000   0 2.640
FLTBY7 24/09/2015 Call 46.000 2.670 2.670 0.000   0 2.325
FLTBZ7 24/09/2015 Put 46.000 2.590 2.590 0.000   0 2.910
FLTC17 24/09/2015 Call 46.500 2.410 2.410 0.000   0 2.090
FLTC27 24/09/2015 Put 46.500 2.860 2.860 0.000   0 3.200
FLTCM7 24/09/2015 Call 47.000 2.175 2.175 0.000   0 1.870
FLTCN7 24/09/2015 Put 47.000 3.140 3.140 0.000   0 3.510
FLTCO7 24/09/2015 Call 47.500 1.945 1.945 0.000   0 1.670
FLTCP7 24/09/2015 Put 47.500 3.450 3.450 0.000   0 3.820
FLTD37 24/09/2015 Call 48.000 1.740 1.740 0.000   0 1.485
FLTD47 24/09/2015 Put 48.000 3.760 3.760 0.000   0 4.165
FLTDP7 24/09/2015 Call 48.500 1.550 1.550 0.000   0 1.315
FLTDQ7 24/09/2015 Put 48.500 4.095 4.095 0.000   0 4.510
FLTEF7 24/09/2015 Call 49.000 1.380 1.380 0.000   0 1.160
FLTEG7 24/09/2015 Put 49.000 4.440 4.440 0.000   0 4.865
FLTEH7 24/09/2015 Call 49.500 1.220 1.220 0.000   0 1.025
FLTEI7 24/09/2015 Put 49.500 4.785 4.785 0.000   0 5.245
FLTF47 24/09/2015 Call 50.000 1.075 1.075 0.000   8 0.895
FLTF57 24/09/2015 Put 50.000 5.160 5.160 0.000   0 5.620
FLTF67 24/09/2015 Call 51.000 0.825 0.825 0.000   0 0.680
FLTF77 24/09/2015 Put 51.000 5.925 5.925 0.000   0 6.425
FLTBW7 29/10/2015 Call 38.000 9.020 9.020 0.000   0 8.445
FLTBX7 29/10/2015 Put 38.000 0.400 0.400 0.000   0 0.470
FLTB87 29/10/2015 Call 38.500 8.555 8.555 0.000   0 7.985
FLTB97 29/10/2015 Put 38.500 0.450 0.450 0.000   0 0.525
FLTBU7 29/10/2015 Call 39.000 8.095 8.095 0.000   0 7.535
FLTBV7 29/10/2015 Put 39.000 0.500 0.500 0.000   0 0.595
FLTBH7 29/10/2015 Call 39.500 7.650 7.650 0.000   0 7.090
FLTBI7 29/10/2015 Put 39.500 0.570 0.570 0.000   0 0.665
FLTBS7 29/10/2015 Call 40.000 7.200 7.200 0.000   0 6.655
FLTBT7 29/10/2015 Put 40.000 0.640 0.640 0.000   0 0.755
FLTBF7 29/10/2015 Call 40.500 6.760 6.760 0.000   0 6.230
FLTBG7 29/10/2015 Put 40.500 0.720 0.720 0.000   0 0.850
FLTBQ7 29/10/2015 Call 41.000 6.335 6.335 0.000   0 5.805
FLTBR7 29/10/2015 Put 41.000 0.815 0.815 0.000   0 0.950
FLTB27 29/10/2015 Call 41.500 5.910 5.910 0.000   0 5.400
FLTB37 29/10/2015 Put 41.500 0.915 0.915 0.000   0 1.070
FLTBJ7 29/10/2015 Call 42.000 5.500 5.500 0.000   0 5.010
FLTBK7 29/10/2015 Put 42.000 1.025 1.025 0.000   0 1.200
FLTB47 29/10/2015 Call 42.500 5.105 5.105 0.000   0 4.620
FLTB57 29/10/2015 Put 42.500 1.155 1.155 0.000   0 1.340
FLTBL7 29/10/2015 Call 43.000 4.710 4.710 0.000   0 4.260
FLTBM7 29/10/2015 Put 43.000 1.285 1.285 0.000   0 1.505
FLTZY9 29/10/2015 Call 43.500 4.340 4.340 0.000   0 3.900
FLTB17 29/10/2015 Put 43.500 1.445 1.445 0.000   0 1.670
FLTBO7 29/10/2015 Call 44.000 3.985 3.985 0.000   0 3.560
FLTBP7 29/10/2015 Put 44.000 1.615 1.615 0.000   0 1.860
FLTZW9 29/10/2015 Call 44.500 3.635 3.635 0.000   0 3.245
FLTZX9 29/10/2015 Put 44.500 1.795 1.795 0.000   0 2.065
FLTB67 29/10/2015 Call 45.000 3.310 3.310 0.000   0 2.935
FLTB77 29/10/2015 Put 45.000 2.000 2.000 0.000   0 2.280
FLTC37 29/10/2015 Call 45.500 2.995 2.995 0.000   0 2.655
FLTC47 29/10/2015 Put 45.500 2.205 2.205 0.000   0 2.525
FLTC57 29/10/2015 Call 46.000 2.705 2.705 0.000   0 2.380
FLTC67 29/10/2015 Put 46.000 2.445 2.445 0.000   0 2.770
FLTC77 29/10/2015 Call 46.500 2.430 2.430 0.000   0 2.125
FLTC87 29/10/2015 Put 46.500 2.690 2.690 0.000   0 3.045
FLTCQ7 29/10/2015 Call 47.000 2.165 2.165 0.000   0 1.895
FLTCR7 29/10/2015 Put 47.000 2.955 2.955 0.000   0 3.330
FLTCS7 29/10/2015 Call 47.500 1.935 1.935 0.000   0 1.670
FLTCT7 29/10/2015 Put 47.500 3.240 3.240 0.000   0 3.630
FLTD57 29/10/2015 Call 48.000 1.705 1.705 0.000   0 1.480
FLTD67 29/10/2015 Put 48.000 3.530 3.530 0.000   0 3.955
FLTDR7 29/10/2015 Call 48.500 1.505 1.505 0.000   0 1.295
FLTDS7 29/10/2015 Put 48.500 3.850 3.850 0.000   0 4.285
FLTEL7 29/10/2015 Call 49.000 1.320 1.320 0.000   0 1.130
FLTEM7 29/10/2015 Put 49.000 4.180 4.180 0.000   0 4.645
FLTEJ7 29/10/2015 Call 49.500 1.150 1.150 0.000   0 0.985
FLTEK7 29/10/2015 Put 49.500 4.530 4.530 0.000   0 5.010
FLTFF7 29/10/2015 Call 50.000 1.005 1.005 0.000   35 0.855
FLTFG7 29/10/2015 Put 50.000 4.895 4.895 0.000   0 5.390
FLTF87 29/10/2015 Call 51.000 0.750 0.750 0.000   0 0.640
FLTF97 29/10/2015 Put 51.000 5.670 5.670 0.000   0 6.190
FLTFP7 26/11/2015 Call 42.500 4.940 4.940 0.000      
FLTFQ7 26/11/2015 Put 42.500 1.030 1.030 0.000      
FLTFR7 26/11/2015 Call 43.000 4.565 4.565 0.000      
FLTFS7 26/11/2015 Put 43.000 1.185 1.185 0.000      
FLTFT7 26/11/2015 Call 43.500 4.210 4.210 0.000      
FLTFU7 26/11/2015 Put 43.500 1.360 1.360 0.000      
FLTFV7 26/11/2015 Call 44.000 3.875 3.875 0.000      
FLTFW7 26/11/2015 Put 44.000 1.550 1.550 0.000      
FLTFX7 26/11/2015 Call 44.500 3.545 3.545 0.000      
FLTFY7 26/11/2015 Put 44.500 1.755 1.755 0.000      
FLTFZ7 26/11/2015 Call 45.000 3.250 3.250 0.000      
FLTG17 26/11/2015 Put 45.000 1.980 1.980 0.000      
FLTG27 26/11/2015 Call 45.500 2.955 2.955 0.000      
FLTG37 26/11/2015 Put 45.500 2.210 2.210 0.000      
FLTG47 26/11/2015 Call 46.000 2.690 2.690 0.000      
FLTG57 26/11/2015 Put 46.000 2.475 2.475 0.000      
FLTG67 26/11/2015 Call 46.500 2.440 2.440 0.000      
FLTG77 26/11/2015 Put 46.500 2.745 2.745 0.000      
FLTG87 26/11/2015 Call 47.000 2.200 2.200 0.000      
FLTG97 26/11/2015 Put 47.000 3.030 3.030 0.000      
FLTGK7 26/11/2015 Call 47.500 1.995 1.995 0.000      
FLTGL7 26/11/2015 Put 47.500 3.335 3.335 0.000      
FLTGM7 26/11/2015 Call 48.000 1.785 1.785 0.000      
FLTGN7 26/11/2015 Put 48.000 3.645 3.645 0.000      
FLTGO7 26/11/2015 Call 48.500 1.610 1.610 0.000      
FLTGP7 26/11/2015 Put 48.500 3.985 3.985 0.000      
FLTGQ7 26/11/2015 Call 49.000 1.440 1.440 0.000      
FLTGR7 26/11/2015 Put 49.000 4.330 4.330 0.000      
FLTGS7 26/11/2015 Call 49.500 1.275 1.275 0.000      
FLTGT7 26/11/2015 Put 49.500 4.680 4.680 0.000      

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.