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 * 29.645 Down -0.655 29.630 29.660 29.000 29.740 27.690 815,394 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTW99 23/02/2017 Call 18.000 0.000 0.000 0.000   20 12.300
FLTWA9 23/02/2017 Put 18.000 0.000 0.000 0.000   0 0.000
FLTWC9 23/02/2017 Call 20.000 8.960 8.960 0.000   56 10.300
FLTWB9 23/02/2017 Put 20.000 0.000 0.000 0.000   0 0.000
FLTU99 23/02/2017 Call 23.500 5.460 5.460 0.000   0 6.800
FLTUA9 23/02/2017 Put 23.500 0.000 0.000 0.000   30 0.000
FLTUC9 23/02/2017 Call 24.000 4.960 4.960 0.000   0 6.300
FLTUB9 23/02/2017 Put 24.000 0.000 0.000 0.000   0 0.000
FLTUD9 23/02/2017 Call 24.500 4.460 4.460 0.000   0 5.800
FLTUE9 23/02/2017 Put 24.500 0.000 0.000 0.000   0 0.001
FLTUG9 23/02/2017 Call 25.000 3.960 3.960 0.000   0 5.300
FLTUF9 23/02/2017 Put 25.000 0.000 0.000 0.000   400 0.003
FLTUH9 23/02/2017 Call 25.500 3.460 3.460 0.000   0 4.805
FLTUI9 23/02/2017 Put 25.500 0.000 0.000 0.000   0 0.005
FLTRQ9 23/02/2017 Call 26.000 2.960 2.960 0.000   0 4.305
FLTRR9 23/02/2017 Put 26.000 0.000 0.000 0.000   60 0.010
FLTRG9 23/02/2017 Call 26.500 2.460 2.460 0.000   0 3.810
FLTRH9 23/02/2017 Put 26.500 0.000 0.000 0.000   0 0.020
FLTQE9 23/02/2017 Call 27.000 1.960 1.960 0.000   0 3.315
FLTQF9 23/02/2017 Put 27.000 0.000 0.000 0.000   176 0.035
FLTQG9 23/02/2017 Call 27.500 1.460 1.460 0.000   0 2.825
FLTQH9 23/02/2017 Put 27.500 0.002 0.002 0.000   510 0.060
FLTQI9 23/02/2017 Call 28.000 0.970 0.970 0.000   0 2.350
FLTQJ9 23/02/2017 Put 28.000 0.020 0.020 0.000   563 0.095
FLTQK9 23/02/2017 Call 28.500 0.975 1.325 0.000   0 1.890
FLTQL9 23/02/2017 Put 28.500 0.100 0.100 0.000   111 0.150
FLTQM9 23/02/2017 Call 29.000 0.565 0.805 0.000   5 1.470
FLTQN9 23/02/2017 Put 29.000 0.000 0.100 0.500 251 410 0.230
FLTPR9 23/02/2017 Call 29.500 0.225 0.405 0.000   10 1.095
FLTPS9 23/02/2017 Put 29.500 0.110 0.230 1.050 85 160 0.350
FLTPL9 23/02/2017 Call 30.000 0.045 0.145 0.000   25 0.775
FLTPM9 23/02/2017 Put 30.000 0.360 0.540 0.000   202 0.515
FLTMV9 23/02/2017 Call 30.500 0.002 0.002 0.000   76 0.530
FLTMW9 23/02/2017 Put 30.500 0.695 1.045 1.850 10 46 0.755
FLTMD9 23/02/2017 Call 31.000 0.000 0.000 0.000   400 0.345
FLTME9 23/02/2017 Put 31.000 1.180 1.530 0.000   43 1.055
FLTKM9 23/02/2017 Call 31.500 0.000 0.000 0.000   53 0.220
FLTKN9 23/02/2017 Put 31.500 2.540 2.540 2.970 20 29 1.425
FLTK69 23/02/2017 Call 32.000 0.000 0.000 0.000   35 0.130
FLTK79 23/02/2017 Put 32.000 3.040 3.040 2.100 370 370 1.840
FLTWV9 23/02/2017 Call 32.010 0.000 0.000 0.000   0 0.130
FLTWW9 23/02/2017 Put 32.010 3.050 3.050 0.000   0 1.850
FLTIW9 23/02/2017 Call 32.500 0.000 0.000 0.000   150 0.075
FLTIX9 23/02/2017 Put 32.500 3.540 3.540 0.000   0 2.290
FLTJ59 23/02/2017 Call 33.000 0.000 0.000 0.000   65 0.040
FLTJ69 23/02/2017 Put 33.000 4.040 4.040 2.870 420 370 2.760
FLTWY9 23/02/2017 Call 33.010 0.000 0.000 0.000   0 0.040
FLTWX9 23/02/2017 Put 33.010 4.050 4.050 0.000   0 2.770
FLTIY9 23/02/2017 Call 33.500 0.000 0.000 0.000   621 0.020
FLTIZ9 23/02/2017 Put 33.500 4.540 4.540 0.000   27 3.240
FLTJ79 23/02/2017 Call 34.000 0.000 0.000 0.000   25 0.010
FLTJ89 23/02/2017 Put 34.000 5.040 5.040 0.000   0 3.730
FLTWS9 23/02/2017 Call 34.010 0.000 0.000 0.000   0 0.010
FLTWR9 23/02/2017 Put 34.010 5.050 5.050 0.000 50 50 3.740
FLTIQ9 23/02/2017 Call 34.500 0.000 0.000 0.000   20 0.006
FLTIR9 23/02/2017 Put 34.500 5.540 5.540 0.000   0 4.220
FLTW59 23/02/2017 Call 34.510 0.000 0.000 0.000   0 0.006
FLTW69 23/02/2017 Put 34.510 5.550 5.550 0.000   0 4.230
FLTJF9 23/02/2017 Call 35.000 0.000 0.000 0.000   526 0.003
FLTJG9 23/02/2017 Put 35.000 6.040 6.040 6.000 3 3 4.715
FLTW89 23/02/2017 Call 35.010 0.000 0.000 0.000   0 0.003
FLTW79 23/02/2017 Put 35.010 6.050 6.050 0.000   0 4.725
FLTIO9 23/02/2017 Call 35.500 0.000 0.000 0.000   95 0.001
FLTIP9 23/02/2017 Put 35.500 6.540 6.540 0.000   0 5.210
FLTS69 23/02/2017 Call 35.510 0.000 0.000 0.000   0 0.001
FLTS59 23/02/2017 Put 35.510 6.550 6.550 0.000   20 5.220
FLTJD9 23/02/2017 Call 36.000 0.000 0.000 0.000   0 0.001
FLTJE9 23/02/2017 Put 36.000 7.040 7.040 0.000   0 5.710
FLTIU9 23/02/2017 Call 36.500 0.000 0.000 0.000   0 0.000
FLTIV9 23/02/2017 Put 36.500 7.540 7.540 0.000   0 6.210
FLTJH9 23/02/2017 Call 37.000 0.000 0.000 0.000   0 0.000
FLTJI9 23/02/2017 Put 37.000 8.040 8.040 0.000   0 6.705
FLTIS9 23/02/2017 Call 37.500 0.000 0.000 0.000   0 0.000
FLTIT9 23/02/2017 Put 37.500 8.540 8.540 0.000   0 7.205
FLTJ39 23/02/2017 Call 38.000 0.000 0.000 0.000   50 0.000
FLTJ49 23/02/2017 Put 38.000 9.040 9.040 0.000   0 7.705
FLTJB9 23/02/2017 Call 38.500 0.000 0.000 0.000   0 0.000
FLTJC9 23/02/2017 Put 38.500 9.540 9.540 0.000   0 8.205
FLTJ19 23/02/2017 Call 39.000 0.000 0.000 0.000   0 0.000
FLTJ29 23/02/2017 Put 39.000 10.040 10.040 0.000   0 8.705
FLTJ99 23/02/2017 Call 39.500 0.000 0.000 0.000   0 0.000
FLTJA9 23/02/2017 Put 39.500 10.540 10.540 0.000   0 9.205
FLTJZ9 23/02/2017 Call 40.000 0.000 0.000 0.000   0 0.000
FLTK19 23/02/2017 Put 40.000 11.040 11.040 0.000   0 9.700
FLTK29 23/02/2017 Call 40.500 0.000 0.000 0.000   0 0.000
FLTK39 23/02/2017 Put 40.500 11.540 11.540 0.000   0 10.200
FLTK49 23/02/2017 Call 41.000 0.000 0.000 0.000   0 0.000
FLTK59 23/02/2017 Put 41.000 12.040 12.040 0.000   0 10.700
FLTWD9 23/02/2017 Call 45.000 0.000 0.000 0.000   0 0.000
FLTWE9 23/02/2017 Put 45.000 0.000 0.000 0.000   0 14.700
FLTWG9 23/02/2017 Call 45.010 0.000 0.000 0.000   0 0.000
FLTWF9 23/02/2017 Put 45.010 0.000 0.000 0.000   204 14.710
FLTYL9 30/03/2017 Call 18.000 0.000 0.000 0.000   0 12.320
FLTYM9 30/03/2017 Put 18.000 0.000 0.000 0.000   0 0.000
FLTYO9 30/03/2017 Call 20.000 8.985 8.985 0.000   0 10.325
FLTYN9 30/03/2017 Put 20.000 0.000 0.000 0.000   0 0.000
FLTY99 30/03/2017 Call 25.500 3.510 3.510 0.000   0 4.845
FLTYA9 30/03/2017 Put 25.500 0.115 0.115 0.000   0 0.065
FLTRS9 30/03/2017 Call 26.000 3.040 3.040 0.000   0 4.360
FLTRT9 30/03/2017 Put 26.000 0.175 0.175 0.000   80 0.100
FLTRI9 30/03/2017 Call 26.500 2.590 2.590 0.000   0 3.880
FLTRJ9 30/03/2017 Put 26.500 0.265 0.265 0.000   20 0.145
FLTQO9 30/03/2017 Call 27.000 2.165 2.165 0.000   0 3.415
FLTQP9 30/03/2017 Put 27.000 0.000 0.450 0.330 250 119 0.210
FLTQQ9 30/03/2017 Call 27.500 1.775 1.775 0.000   0 2.970
FLTQR9 30/03/2017 Put 27.500 0.540 0.540 0.000   40 0.290
FLTQS9 30/03/2017 Call 28.000 1.425 1.425 0.000   0 2.545
FLTQT9 30/03/2017 Put 28.000 0.735 0.735 0.000   24 0.390
FLTQU9 30/03/2017 Call 28.500 1.335 1.785 0.000   0 2.150
FLTQV9 30/03/2017 Put 28.500 0.690 0.785 0.000   70 0.520
FLTQW9 30/03/2017 Call 29.000 1.055 1.405 0.000   4 1.785
FLTQX9 30/03/2017 Put 29.000 0.705 1.055 1.100 35 95 0.680
FLTPT9 30/03/2017 Call 29.500 0.775 1.125 0.650 50 23 1.460
FLTPU9 30/03/2017 Put 29.500 0.955 1.305 0.000   584 0.875
FLTPN9 30/03/2017 Call 30.000 0.590 0.830 0.360 200 0 1.175
FLTPO9 30/03/2017 Put 30.000 1.200 1.650 0.000   60 1.105
FLTMX9 30/03/2017 Call 30.500 0.400 0.640 0.000   0 0.930
FLTMY9 30/03/2017 Put 30.500 1.535 1.985 0.000   10 1.375
FLTMF9 30/03/2017 Call 31.000 0.280 0.460 0.000 100 104 0.725
FLTMG9 30/03/2017 Put 31.000 1.860 2.410 3.345 65 30 1.685
FLTTU9 30/03/2017 Call 31.010 0.215 0.215 0.000   310 0.605
FLTTV9 30/03/2017 Put 31.010 2.745 2.745 1.500 370 59 1.685
FLTMB9 30/03/2017 Call 31.500 0.000 0.280 0.000   30 0.555
FLTMC9 30/03/2017 Put 31.500 3.180 3.180 0.000   0 2.030
FLTTX9 30/03/2017 Call 31.510 0.160 0.160 0.000   50 0.465
FLTTW9 30/03/2017 Put 31.510 3.180 3.180 0.000   0 2.030
FLTM79 30/03/2017 Call 32.000 0.145 0.145 0.120 600 530 0.415
FLTM89 30/03/2017 Put 32.000 3.635 3.635 0.000   120 2.420
FLTTY9 30/03/2017 Call 32.010 0.125 0.125 0.000   77 0.350
FLTTZ9 30/03/2017 Put 32.010 3.635 3.635 2.200 420 62 2.420
FLTLJ9 30/03/2017 Call 32.500 0.110 0.110 0.000   250 0.310
FLTLK9 30/03/2017 Put 32.500 4.110 4.110 0.000   0 2.845
FLTU29 30/03/2017 Call 32.510 0.095 0.095 0.000   30 0.265
FLTU19 30/03/2017 Put 32.510 4.110 4.110 0.000   82 2.845
FLTLB9 30/03/2017 Call 33.000 0.080 0.080 0.000   100 0.230
FLTLC9 30/03/2017 Put 33.000 4.600 4.600 0.000   100 3.295
FLTU39 30/03/2017 Call 33.010 0.070 0.070 0.000   0 0.195
FLTU49 30/03/2017 Put 33.010 4.595 4.595 0.000   30 3.295
FLTLD9 30/03/2017 Call 33.500 0.060 0.060 0.000   15 0.165
FLTLE9 30/03/2017 Put 33.500 5.090 5.090 0.000   0 3.770
FLTSH9 30/03/2017 Call 33.510 0.055 0.055 0.000   110 0.145
FLTSI9 30/03/2017 Put 33.510 5.090 5.090 0.000   0 3.770
FLTLP9 30/03/2017 Call 34.000 0.045 0.045 0.000   0 0.120
FLTLQ9 30/03/2017 Put 34.000 5.590 5.590 0.000   0 4.255
FLTSK9 30/03/2017 Call 34.010 0.040 0.040 0.000   300 0.105
FLTSJ9 30/03/2017 Put 34.010 5.590 5.590 0.000   392 4.255
FLTL79 30/03/2017 Call 34.500 0.030 0.030 0.000   4 0.090
FLTL89 30/03/2017 Put 34.500 6.090 6.090 0.000   0 4.750
FLTLR9 30/03/2017 Call 35.000 0.025 0.025 0.000   0 0.065
FLTLS9 30/03/2017 Put 35.000 6.585 6.585 0.000   0 5.250
FLTRY9 30/03/2017 Call 35.010 0.020 0.020 0.000   0 0.060
FLTRZ9 30/03/2017 Put 35.010 6.585 6.585 0.000   50 5.245
FLTL59 30/03/2017 Call 35.500 0.015 0.015 0.000   0 0.045
FLTL69 30/03/2017 Put 35.500 7.085 7.085 0.000   0 5.745
FLTS79 30/03/2017 Call 35.510 0.015 0.015 0.000   0 0.040
FLTS89 30/03/2017 Put 35.510 7.085 7.085 0.000   89 5.745
FLTLW9 30/03/2017 Call 36.000 0.010 0.010 0.000   0 0.030
FLTLX9 30/03/2017 Put 36.000 7.585 7.585 0.000   20 6.245
FLTL99 30/03/2017 Call 36.500 0.008 0.008 0.000   0 0.025
FLTLA9 30/03/2017 Put 36.500 8.085 8.085 0.000   0 6.745
FLTLY9 30/03/2017 Call 37.000 0.005 0.005 0.000   0 0.015
FLTLZ9 30/03/2017 Put 37.000 8.585 8.585 0.000   0 7.245
FLTLT9 30/03/2017 Call 37.500 0.004 0.004 0.000   0 0.010
FLTLU9 30/03/2017 Put 37.500 9.085 9.085 0.000   0 7.745
FLTLL9 30/03/2017 Call 38.000 0.003 0.003 0.000   0 0.007
FLTLM9 30/03/2017 Put 38.000 9.585 9.585 0.000   10 8.240
FLTLH9 30/03/2017 Call 38.500 0.002 0.002 0.000   0 0.005
FLTLI9 30/03/2017 Put 38.500 10.085 10.085 0.000   0 8.740
FLTLN9 30/03/2017 Call 39.000 0.001 0.001 0.000   0 0.003
FLTLO9 30/03/2017 Put 39.000 10.580 10.580 0.000   0 9.240
FLTSA9 30/03/2017 Call 39.010 0.001 0.001 0.000   0 0.003
FLTS99 30/03/2017 Put 39.010 10.580 10.580 0.000   91 9.235
FLTLF9 30/03/2017 Call 39.500 0.001 0.001 0.000   0 0.002
FLTLG9 30/03/2017 Put 39.500 11.080 11.080 0.000   0 9.740
FLTM19 30/03/2017 Call 40.000 0.001 0.001 0.000   0 0.001
FLTM29 30/03/2017 Put 40.000 11.580 11.580 0.000   0 10.240
FLTSM9 30/03/2017 Call 42.500 0.000 0.000 0.000   0 0.000
FLTSL9 30/03/2017 Put 42.500 14.080 14.080 0.000   0 12.735
FLTYP9 30/03/2017 Call 42.510 0.000 0.000 0.000   0 0.000
FLTYQ9 30/03/2017 Put 42.510 0.000 0.000 0.000   0 12.730
FLTWH9 30/03/2017 Call 45.000 0.000 0.000 0.000   0 0.000
FLTWI9 30/03/2017 Put 45.000 0.000 0.000 0.000   0 15.235
FLTYB9 27/04/2017 Call 25.500 3.535 3.535 0.000   0 4.850
FLTYC9 27/04/2017 Put 25.500 0.000 0.400 0.000   0 0.175
FLTRU9 27/04/2017 Call 26.000 3.095 3.095 0.000   0 4.375
FLTRV9 27/04/2017 Put 26.000 0.360 0.360 0.000   310 0.230
FLTRK9 27/04/2017 Call 26.500 2.675 2.675 0.000   0 3.910
FLTRL9 27/04/2017 Put 26.500 0.470 0.470 0.000   18 0.290
FLTQY9 27/04/2017 Call 27.000 2.280 2.280 0.000   0 3.460
FLTQZ9 27/04/2017 Put 27.000 0.610 0.610 0.000   34 0.370
FLTR19 27/04/2017 Call 27.500 1.910 1.910 0.000   0 3.035
FLTR29 27/04/2017 Put 27.500 0.780 0.780 0.000   0 0.480
FLTR39 27/04/2017 Call 28.000 1.575 1.575 0.000   0 2.630
FLTR49 27/04/2017 Put 28.000 0.000 1.100 0.000   352 0.615
FLTR59 27/04/2017 Call 28.500 1.475 1.925 0.000   0 2.255
FLTR69 27/04/2017 Put 28.500 0.735 1.085 1.180 5 5 0.770
FLTR79 27/04/2017 Call 29.000 1.220 1.570 0.000   5 1.910
FLTR89 27/04/2017 Put 29.000 0.955 1.305 0.000   12 0.955
FLTPV9 27/04/2017 Call 29.500 0.950 1.300 0.000   0 1.600
FLTPW9 27/04/2017 Put 29.500 1.210 1.560 0.000   50 1.180
FLTPP9 27/04/2017 Call 30.000 0.715 1.065 0.000   3 1.325
FLTPQ9 27/04/2017 Put 30.000 1.440 1.890 0.000   60 1.425
FLTMZ9 27/04/2017 Call 30.500 0.575 0.815 0.000   0 1.080
FLTN19 27/04/2017 Put 30.500 1.760 2.210 0.000   0 1.695
FLTN29 27/04/2017 Call 31.000 0.415 0.655 0.000   0 0.865
FLTN39 27/04/2017 Put 31.000 2.055 2.605 0.000   3 1.990
FLTN49 27/04/2017 Call 31.500 0.265 0.265 0.000   0 0.685
FLTN59 27/04/2017 Put 31.500 3.245 3.245 0.000   0 2.320
FLTN69 27/04/2017 Call 32.000 0.195 0.195 0.000   0 0.535
FLTN79 27/04/2017 Put 32.000 3.685 3.685 0.000   0 2.675
FLTU59 27/04/2017 Call 32.010 0.190 0.190 0.000   30 0.520
FLTU69 27/04/2017 Put 32.010 3.660 3.660 0.000   50 2.665
FLTN89 27/04/2017 Call 32.500 0.140 0.140 0.000   0 0.410
FLTN99 27/04/2017 Put 32.500 4.145 4.145 0.000   0 3.055
FLTU89 27/04/2017 Call 32.510 0.140 0.140 0.000   0 0.400
FLTU79 27/04/2017 Put 32.510 4.115 4.115 0.000   0 3.040
FLTNK9 27/04/2017 Call 33.000 0.100 0.100 0.000   0 0.310
FLTNL9 27/04/2017 Put 33.000 4.620 4.620 0.000   70 3.460
FLTNM9 27/04/2017 Call 33.500 0.070 0.070 0.000   0 0.235
FLTNN9 27/04/2017 Put 33.500 5.105 5.105 0.000   0 3.885
FLTNO9 27/04/2017 Call 34.000 0.050 0.050 0.000   0 0.175
FLTNP9 27/04/2017 Put 34.000 5.595 5.595 0.000   0 4.335
FLTWJ9 27/04/2017 Call 34.010 0.050 0.050 0.000   0 0.170
FLTWK9 27/04/2017 Put 34.010 5.555 5.555 0.000   0 4.305
FLTNQ9 27/04/2017 Call 34.500 0.035 0.035 0.000   0 0.125
FLTNR9 27/04/2017 Put 34.500 6.090 6.090 0.000   0 4.795
FLTWM9 27/04/2017 Call 34.510 0.035 0.035 0.000   0 0.130
FLTWL9 27/04/2017 Put 34.510 6.045 6.045 0.000   50 4.765
FLTNS9 27/04/2017 Call 35.000 0.025 0.025 0.000   0 0.095
FLTNT9 27/04/2017 Put 35.000 6.585 6.585 0.000   0 5.270
FLTNU9 27/04/2017 Call 35.500 0.015 0.015 0.000   0 0.070
FLTNV9 27/04/2017 Put 35.500 7.085 7.085 0.000   0 5.755
FLTNW9 27/04/2017 Call 36.000 0.010 0.010 0.000   0 0.050
FLTNX9 27/04/2017 Put 36.000 7.585 7.585 0.000   0 6.250
FLTNY9 27/04/2017 Call 36.500 0.008 0.008 0.000   0 0.035
FLTNZ9 27/04/2017 Put 36.500 8.085 8.085 0.000   0 6.745
FLTP19 27/04/2017 Call 37.000 0.005 0.005 0.000   0 0.025
FLTP29 27/04/2017 Put 37.000 8.580 8.580 0.000   0 7.240
FLTP39 27/04/2017 Call 37.500 0.003 0.003 0.000   0 0.020
FLTP49 27/04/2017 Put 37.500 9.080 9.080 0.000   0 7.740
FLTUV9 27/04/2017 Call 44.000 0.000 0.000 0.000   0 0.000
FLTUW9 27/04/2017 Put 44.000 0.000 0.000 0.000   0 14.230
FLTYD9 25/05/2017 Call 25.500 3.600 3.600 0.000   0 4.885
FLTYE9 25/05/2017 Put 25.500 0.435 0.435 0.000   0 0.290
FLTY39 25/05/2017 Call 26.000 3.185 3.185 0.000   0 4.420
FLTY49 25/05/2017 Put 26.000 0.540 0.540 0.000   0 0.345
FLTWZ9 25/05/2017 Call 26.500 2.790 2.790 0.000   0 3.970
FLTX19 25/05/2017 Put 26.500 0.675 0.675 0.000   0 0.425
FLTTQ9 25/05/2017 Call 27.000 2.410 2.410 0.000   0 3.540
FLTTR9 25/05/2017 Put 27.000 0.825 0.825 0.000   0 0.540
FLTTS9 25/05/2017 Call 27.500 2.070 2.070 0.000   0 3.130
FLTTT9 25/05/2017 Put 27.500 1.000 1.000 0.000   0 0.660
FLTTO9 25/05/2017 Call 28.000 1.760 1.760 0.000   0 2.745
FLTTP9 25/05/2017 Put 28.000 1.210 1.210 0.000   0 0.810
FLTSN9 25/05/2017 Call 28.500 1.650 2.100 0.000   0 2.385
FLTSO9 25/05/2017 Put 28.500 0.970 1.320 0.000   0 0.980
FLTSP9 25/05/2017 Call 29.000 1.360 1.810 0.000   0 2.055
FLTSQ9 25/05/2017 Put 29.000 1.195 1.545 0.000   0 1.170
FLTSR9 25/05/2017 Call 29.500 1.150 1.500 0.000   0 1.755
FLTSS9 25/05/2017 Put 29.500 1.395 1.845 0.000   0 1.395
FLTST9 25/05/2017 Call 30.000 0.925 1.275 0.000   0 1.485
FLTSU9 25/05/2017 Put 30.000 1.670 2.120 0.000   0 1.640
FLTSV9 25/05/2017 Call 30.500 0.725 1.075 0.000   0 1.240
FLTSW9 25/05/2017 Put 30.500 1.930 2.480 0.000   3 1.905
FLTSX9 25/05/2017 Call 31.000 0.610 0.850 0.000   0 1.035
FLTSY9 25/05/2017 Put 31.000 2.260 2.810 0.000   0 2.205
FLTSZ9 25/05/2017 Call 31.500 0.425 0.425 0.000   0 0.855
FLTT19 25/05/2017 Put 31.500 3.400 3.400 0.000   0 2.525
FLTT29 25/05/2017 Call 32.000 0.330 0.330 0.000   0 0.695
FLTT39 25/05/2017 Put 32.000 3.805 3.805 0.000   0 2.865
FLTT49 25/05/2017 Call 32.500 0.265 0.265 0.000   0 0.565
FLTT59 25/05/2017 Put 32.500 4.230 4.230 0.000   0 3.240
FLTT69 25/05/2017 Call 33.000 0.205 0.205 0.000   0 0.455
FLTT79 25/05/2017 Put 33.000 4.675 4.675 0.000   0 3.625
FLTT89 25/05/2017 Call 33.500 0.160 0.160 0.000   0 0.360
FLTT99 25/05/2017 Put 33.500 5.140 5.140 0.000   0 4.030
FLTTA9 25/05/2017 Call 34.000 0.125 0.125 0.000   0 0.290
FLTTB9 25/05/2017 Put 34.000 5.615 5.615 0.000   0 4.460
FLTWO9 25/05/2017 Call 34.010 0.120 0.120 0.000   0 0.285
FLTWN9 25/05/2017 Put 34.010 5.545 5.545 0.000   0 4.420
FLTTC9 25/05/2017 Call 34.500 0.090 0.090 0.000   0 0.225
FLTTD9 25/05/2017 Put 34.500 6.100 6.100 0.000   0 4.900
FLTWP9 25/05/2017 Call 34.510 0.095 0.095 0.000   0 0.230
FLTWQ9 25/05/2017 Put 34.510 6.025 6.025 0.000   0 4.855
FLTTE9 25/05/2017 Call 35.000 0.070 0.070 0.000   0 0.180
FLTTF9 25/05/2017 Put 35.000 6.590 6.590 0.000   0 5.355
FLTTG9 25/05/2017 Call 35.500 0.055 0.055 0.000   0 0.140
FLTTH9 25/05/2017 Put 35.500 7.085 7.085 0.000   0 5.820
FLTTI9 25/05/2017 Call 36.000 0.040 0.040 0.000   40 0.110
FLTTJ9 25/05/2017 Put 36.000 7.585 7.585 0.000   0 6.290
FLTTK9 25/05/2017 Call 36.500 0.030 0.030 0.000   0 0.085
FLTTL9 25/05/2017 Put 36.500 8.080 8.080 0.000   0 6.770
FLTTM9 25/05/2017 Call 37.000 0.020 0.020 0.000   0 0.065
FLTTN9 25/05/2017 Put 37.000 8.580 8.580 0.000   0 7.255
FLTYF9 29/06/2017 Call 25.500 3.745 3.745 0.000   0 4.950
FLTYG9 29/06/2017 Put 25.500 0.490 0.490 0.580 1 0 0.450
FLTY59 29/06/2017 Call 26.000 3.340 3.340 0.000   0 4.500
FLTY69 29/06/2017 Put 26.000 0.705 0.705 0.000   0 0.535
FLTX29 29/06/2017 Call 26.500 2.965 2.965 0.000   0 4.075
FLTX39 29/06/2017 Put 26.500 0.890 0.890 0.000   0 0.645
FLTWT9 29/06/2017 Call 27.000 2.620 2.620 0.000   0 3.670
FLTWU9 29/06/2017 Put 27.000 1.080 1.080 0.000   10 0.760
FLTVI9 29/06/2017 Call 27.500 2.295 2.295 0.000   0 3.290
FLTVJ9 29/06/2017 Put 27.500 1.270 1.270 0.000   0 0.905
FLTVY9 29/06/2017 Call 28.000 2.010 2.010 0.000   0 2.925
FLTVZ9 29/06/2017 Put 28.000 1.490 1.490 0.000   40 1.065
FLTVA9 29/06/2017 Call 28.500 1.735 1.735 0.000   0 2.595
FLTVB9 29/06/2017 Put 28.500 1.725 1.725 0.000   0 1.250
FLTVW9 29/06/2017 Call 29.000 1.495 1.495 0.000   0 2.285
FLTVX9 29/06/2017 Put 29.000 1.985 1.985 0.000   0 1.450
FLTVC9 29/06/2017 Call 29.500 1.280 1.280 0.000   0 2.005
FLTVD9 29/06/2017 Put 29.500 2.270 2.270 0.000   0 1.675
FLTVQ9 29/06/2017 Call 30.000 1.085 1.085 0.000   0 1.745
FLTVR9 29/06/2017 Put 30.000 2.575 2.575 0.000   270 1.920
FLTVE9 29/06/2017 Call 30.500 0.920 0.920 0.000 90 360 1.510
FLTVF9 29/06/2017 Put 30.500 2.905 2.905 0.000 90 90 2.185
FLTVS9 29/06/2017 Call 31.000 0.765 0.765 0.000   0 1.305
FLTVT9 29/06/2017 Put 31.000 3.250 3.250 0.000   3 2.480
FLTVG9 29/06/2017 Call 31.500 0.645 0.645 0.000   30 1.105
FLTVH9 29/06/2017 Put 31.500 3.620 3.620 0.000   0 2.785
FLTVO9 29/06/2017 Call 32.000 0.530 0.530 0.000   0 0.950
FLTVP9 29/06/2017 Put 32.000 4.005 4.005 0.000   0 3.125
FLTV69 29/06/2017 Call 32.500 0.440 0.440 0.000   0 0.795
FLTV79 29/06/2017 Put 32.500 4.410 4.410 0.000   0 3.470
FLTVM9 29/06/2017 Call 33.000 0.360 0.360 0.000   0 0.675
FLTVN9 29/06/2017 Put 33.000 4.830 4.830 0.000   0 3.845
FLTV89 29/06/2017 Call 33.500 0.295 0.295 0.000   0 0.560
FLTV99 29/06/2017 Put 33.500 5.255 5.255 0.000   0 4.225
FLTVK9 29/06/2017 Call 34.000 0.240 0.240 0.000   0 0.470
FLTVL9 29/06/2017 Put 34.000 5.705 5.705 0.000   0 4.640
FLTVU9 29/06/2017 Call 34.500 0.190 0.190 0.000   0 0.390
FLTVV9 29/06/2017 Put 34.500 6.160 6.160 0.000   0 5.055
FLTW19 29/06/2017 Call 35.000 0.155 0.155 0.000   50 0.325
FLTW29 29/06/2017 Put 35.000 6.630 6.630 0.000   0 5.495
FLTW39 29/06/2017 Call 35.500 0.120 0.120 0.000   0 0.270
FLTW49 29/06/2017 Put 35.500 7.115 7.115 0.000   0 5.940
FLTYH9 27/07/2017 Call 25.500 3.845 3.845 0.000   0 5.020
FLTYI9 27/07/2017 Put 25.500 0.790 0.790 0.000   0 0.575
FLTY79 27/07/2017 Call 26.000 3.475 3.475 0.000   0 4.590
FLTY89 27/07/2017 Put 26.000 0.930 0.930 0.000   0 0.680
FLTX49 27/07/2017 Call 26.500 3.110 3.110 0.000   0 4.180
FLTX59 27/07/2017 Put 26.500 1.085 1.085 0.000   0 0.790
FLTXV9 27/07/2017 Call 27.000 2.785 2.785 0.000   0 3.795
FLTXW9 27/07/2017 Put 27.000 1.270 1.270 0.000   0 0.925
FLTX69 27/07/2017 Call 27.500 2.475 2.475 0.000   0 3.425
FLTX79 27/07/2017 Put 27.500 1.465 1.465 0.000   0 1.070
FLTXY9 27/07/2017 Call 28.000 2.195 2.195 0.000   0 3.085
FLTXZ9 27/07/2017 Put 28.000 1.685 1.685 0.000   0 1.245
FLTXR9 27/07/2017 Call 28.500 1.930 1.930 0.000   0 2.760
FLTXS9 27/07/2017 Put 28.500 1.925 1.925 0.000   0 1.430
FLTXP9 27/07/2017 Call 29.000 1.695 1.695 0.000   0 2.465
FLTXQ9 27/07/2017 Put 29.000 2.190 2.190 0.000   0 1.640
FLTXT9 27/07/2017 Call 29.500 1.475 1.475 0.000   0 2.190
FLTXU9 27/07/2017 Put 29.500 2.470 2.470 0.000   0 1.865
FLTXC9 27/07/2017 Call 30.000 1.280 1.280 0.000   0 1.940
FLTXD9 27/07/2017 Put 30.000 2.775 2.775 0.000   0 2.115
FLTXA9 27/07/2017 Call 30.500 1.105 1.105 0.000   0 1.705
FLTXB9 27/07/2017 Put 30.500 3.095 3.095 0.000   0 2.385
FLTXF9 27/07/2017 Call 31.000 0.950 0.950 0.000   0 1.495
FLTXG9 27/07/2017 Put 31.000 3.435 3.435 0.000   0 2.675
FLTX89 27/07/2017 Call 31.500 0.810 0.810 0.000   0 1.305
FLTX99 27/07/2017 Put 31.500 3.790 3.790 0.000   0 2.980
FLTXJ9 27/07/2017 Call 32.000 0.695 0.695 0.000   0 1.135
FLTXK9 27/07/2017 Put 32.000 4.165 4.165 0.000   15 3.305
FLTXL9 27/07/2017 Call 32.500 0.585 0.585 0.000   0 0.980
FLTXM9 27/07/2017 Put 32.500 4.555 4.555 0.000   0 3.650
FLTXH9 27/07/2017 Call 33.000 0.495 0.495 0.000   0 0.845
FLTXI9 27/07/2017 Put 33.000 4.965 4.965 0.000   0 4.010
FLTXN9 27/07/2017 Call 33.500 0.415 0.415 0.000   0 0.725
FLTXO9 27/07/2017 Put 33.500 5.380 5.380 0.000   0 4.390
FLTY19 27/07/2017 Call 34.000 0.350 0.350 0.000   0 0.615
FLTY29 27/07/2017 Put 34.000 5.815 5.815 0.000   0 4.775
FLTYJ9 27/07/2017 Call 34.500 0.290 0.290 0.000   0 0.525
FLTYK9 27/07/2017 Put 34.500 6.250 6.250 0.000   0 5.185

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.