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 39.510 Up 1.010 38.300 39.620 38.950 39.570 38.350 419,267 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTVV7 25/02/2016 Call 30.500 9.115 9.115 0.000   0 9.115
FLTVW7 25/02/2016 Put 30.500 0.001 0.001 0.000   0 0.001
FLTVX7 25/02/2016 Call 31.000 8.630 8.630 0.000   0 8.630
FLTVY7 25/02/2016 Put 31.000 0.001 0.001 0.000   0 0.001
FLTVT7 25/02/2016 Call 31.500 8.130 8.130 0.000   0 8.130
FLTVU7 25/02/2016 Put 31.500 0.003 0.003 0.000   0 0.003
FLTVB7 25/02/2016 Call 32.000 7.630 7.630 0.000   0 7.630
FLTVC7 25/02/2016 Put 32.000 0.005 0.005 0.000   0 0.005
FLTTX7 25/02/2016 Call 32.500 7.135 7.135 0.000   0 7.135
FLTTY7 25/02/2016 Put 32.500 0.009 0.009 0.000   0 0.009
FLTU27 25/02/2016 Call 33.000 6.635 6.635 0.000   0 6.635
FLTU37 25/02/2016 Put 33.000 0.015 0.015 0.000   0 0.015
FLTTR7 25/02/2016 Call 33.500 6.145 6.145 0.000   0 6.145
FLTTS7 25/02/2016 Put 33.500 0.025 0.025 0.000   0 0.025
FLTVN7 25/02/2016 Call 33.510 6.135 6.135 0.000   0 6.135
FLTVO7 25/02/2016 Put 33.510 0.025 0.025 0.000   0 0.025
FLTU47 25/02/2016 Call 34.000 5.655 5.655 0.000   0 5.655
FLTU57 25/02/2016 Put 34.000 0.035 0.035 0.000   0 0.035
FLTVM7 25/02/2016 Call 34.010 5.645 5.645 0.000   0 5.645
FLTVL7 25/02/2016 Put 34.010 0.040 0.040 0.000   0 0.040
FLTTN7 25/02/2016 Call 34.500 5.165 5.165 0.000   0 5.165
FLTTO7 25/02/2016 Put 34.500 0.055 0.055 0.000   0 0.055
FLTU67 25/02/2016 Call 35.000 4.690 4.690 0.000   0 4.690
FLTU77 25/02/2016 Put 35.000 0.080 0.080 0.000   0 0.080
FLTTP7 25/02/2016 Call 35.500 4.215 4.215 0.000   0 4.215
FLTTQ7 25/02/2016 Put 35.500 0.115 0.115 0.000   0 0.115
FLTU87 25/02/2016 Call 36.000 3.760 3.760 0.000   0 3.760
FLTU97 25/02/2016 Put 36.000 0.155 0.155 0.000   0 0.155
FLTTJ7 25/02/2016 Call 36.500 3.310 3.310 0.000   0 3.310
FLTTK7 25/02/2016 Put 36.500 0.215 0.215 0.000   0 0.215
FLTCY8 25/02/2016 Call 36.510 3.300 3.300 0.000   0 3.300
FLTCZ8 25/02/2016 Put 36.510 0.215 0.215 0.000   0 0.215
FLTTT7 25/02/2016 Call 37.000 2.880 2.880 0.000   0 2.880
FLTTU7 25/02/2016 Put 37.000 0.290 0.290 0.000   0 0.290
FLTD28 25/02/2016 Call 37.010 2.870 2.870 0.000   0 2.870
FLTD18 25/02/2016 Put 37.010 0.290 0.290 0.000   0 0.290
FLTTL7 25/02/2016 Call 37.500 2.470 2.470 0.000   0 2.470
FLTTM7 25/02/2016 Put 37.500 0.385 0.385 0.000   0 0.385
FLTD38 25/02/2016 Call 37.510 2.460 2.460 0.000   0 2.460
FLTD48 25/02/2016 Put 37.510 0.385 0.385 0.000   0 0.385
FLTTZ7 25/02/2016 Call 38.000 2.090 2.090 0.000   0 2.090
FLTU17 25/02/2016 Put 38.000 0.510 0.510 0.000   0 0.510
FLTIF8 25/02/2016 Call 38.010 2.080 2.080 0.000   0 2.080
FLTI98 25/02/2016 Put 38.010 0.510 0.510 0.000   0 0.510
FLTTH7 25/02/2016 Call 38.500 1.735 1.735 0.000   0 1.735
FLTTI7 25/02/2016 Put 38.500 0.665 0.665 0.000   0 0.665
FLTTV7 25/02/2016 Call 39.000 1.420 1.420 0.000   0 1.420
FLTTW7 25/02/2016 Put 39.000 0.855 0.855 0.000   0 0.855
FLTTF7 25/02/2016 Call 39.500 1.135 1.135 0.000   0 1.135
FLTTG7 25/02/2016 Put 39.500 1.090 1.090 0.000   0 1.090
FLTUK7 25/02/2016 Call 40.000 0.895 0.895 0.965 1 0 0.895
FLTUL7 25/02/2016 Put 40.000 1.370 1.370 0.000   0 1.370
FLTV57 25/02/2016 Call 40.500 0.685 0.685 0.000   0 0.685
FLTV67 25/02/2016 Put 40.500 1.685 1.685 0.000   0 1.685
FLTX97 25/02/2016 Call 41.000 0.515 0.515 0.000   0 0.515
FLTXA7 25/02/2016 Put 41.000 2.035 2.035 0.000   0 2.035
FLTXK7 25/02/2016 Call 41.500 0.375 0.375 0.000   0 0.375
FLTXL7 25/02/2016 Put 41.500 2.415 2.415 0.000   0 2.415
FLTXS7 25/02/2016 Call 42.000 0.265 0.265 0.000   0 0.265
FLTXT7 25/02/2016 Put 42.000 2.820 2.820 0.000   0 2.820
FLTGQ8 25/02/2016 Call 42.010 0.265 0.265 0.000   0 0.265
FLTGR8 25/02/2016 Put 42.010 2.825 2.825 0.000   0 2.825
FLTYE7 25/02/2016 Call 42.500 0.185 0.185 0.000   0 0.185
FLTYF7 25/02/2016 Put 42.500 3.250 3.250 0.000   0 3.250
FLTGT8 25/02/2016 Call 42.510 0.185 0.185 0.000   0 0.185
FLTGS8 25/02/2016 Put 42.510 3.250 3.250 0.000   0 3.250
FLTYA7 25/02/2016 Call 43.000 0.130 0.130 0.000   0 0.130
FLTYB7 25/02/2016 Put 43.000 3.695 3.695 0.000   0 3.695
FLTGU8 25/02/2016 Call 43.010 0.125 0.125 0.000   0 0.125
FLTGV8 25/02/2016 Put 43.010 3.690 3.690 0.000   0 3.690
FLTYC7 25/02/2016 Call 43.500 0.085 0.085 0.000   0 0.085
FLTYD7 25/02/2016 Put 43.500 4.145 4.145 0.000   0 4.145
FLTIH8 25/02/2016 Call 43.510 0.085 0.085 0.000   0 0.085
FLTIG8 25/02/2016 Put 43.510 4.145 4.145 0.000   0 4.145
FLTG88 25/02/2016 Call 44.000 0.060 0.060 0.000   0 0.060
FLTG98 25/02/2016 Put 44.000 4.610 4.610 0.000   0 4.610
FLTGL8 25/02/2016 Call 45.000 0.025 0.025 0.000   0 0.025
FLTGK8 25/02/2016 Put 45.000 5.555 5.555 0.000   0 5.555
FLTWC7 23/03/2016 Call 30.500 9.205 9.205 0.000   0 9.205
FLTWD7 23/03/2016 Put 30.500 0.045 0.045 0.000   0 0.045
FLTWK7 23/03/2016 Call 31.000 8.705 8.705 0.000   0 8.705
FLTWL7 23/03/2016 Put 31.000 0.060 0.060 0.000   0 0.060
FLTWE7 23/03/2016 Call 31.500 8.210 8.210 0.000   0 8.210
FLTWF7 23/03/2016 Put 31.500 0.080 0.080 0.000   0 0.080
FLTWQ7 23/03/2016 Call 32.000 7.720 7.720 0.000   0 7.720
FLTWR7 23/03/2016 Put 32.000 0.100 0.100 0.000   0 0.100
FLTWA7 23/03/2016 Call 32.500 7.235 7.235 0.000   0 7.235
FLTWB7 23/03/2016 Put 32.500 0.130 0.130 0.000   0 0.130
FLTWO7 23/03/2016 Call 33.000 6.755 6.755 0.000   0 6.755
FLTWP7 23/03/2016 Put 33.000 0.155 0.155 0.000   0 0.155
FLTW67 23/03/2016 Call 33.500 6.275 6.275 0.000   0 6.275
FLTW77 23/03/2016 Put 33.500 0.195 0.195 0.000   0 0.195
FLTWI7 23/03/2016 Call 34.000 5.810 5.810 0.000   0 5.810
FLTWJ7 23/03/2016 Put 34.000 0.235 0.235 0.000   0 0.235
FLTW47 23/03/2016 Call 34.500 5.345 5.345 0.000   0 5.345
FLTW57 23/03/2016 Put 34.500 0.290 0.290 0.000   0 0.290
FLTWS7 23/03/2016 Call 35.000 4.895 4.895 0.000   0 4.895
FLTWT7 23/03/2016 Put 35.000 0.355 0.355 0.000   0 0.355
FLTVZ7 23/03/2016 Call 35.500 4.455 4.455 0.000   0 4.455
FLTW17 23/03/2016 Put 35.500 0.435 0.435 0.000   0 0.435
FLTWG7 23/03/2016 Call 36.000 4.030 4.030 0.000   0 4.030
FLTWH7 23/03/2016 Put 36.000 0.535 0.535 0.000   0 0.535
FLTW27 23/03/2016 Call 36.500 3.610 3.610 0.000   0 3.610
FLTW37 23/03/2016 Put 36.500 0.645 0.645 0.000   0 0.645
FLTD68 23/03/2016 Call 36.510 3.205 3.205 0.000   0 3.205
FLTD58 23/03/2016 Put 36.510 0.650 0.650 0.000   0 0.650
FLTW87 23/03/2016 Call 37.000 3.215 3.215 0.000   0 3.215
FLTW97 23/03/2016 Put 37.000 0.795 0.795 0.000   0 0.795
FLTD78 23/03/2016 Call 37.010 2.830 2.830 0.000   0 2.830
FLTD88 23/03/2016 Put 37.010 0.795 0.795 0.000   0 0.795
FLTWM7 23/03/2016 Call 37.500 2.830 2.830 0.000   0 2.830
FLTWN7 23/03/2016 Put 37.500 0.960 0.960 0.000   0 0.960
FLTDK8 23/03/2016 Call 37.510 2.470 2.470 0.000   0 2.470
FLTD98 23/03/2016 Put 37.510 0.960 0.960 0.000   0 0.960
FLTWW7 23/03/2016 Call 38.000 2.475 2.475 0.000   0 2.475
FLTWX7 23/03/2016 Put 38.000 1.150 1.150 0.000   0 1.150
FLTWU7 23/03/2016 Call 38.500 2.140 2.140 0.000   0 2.140
FLTWV7 23/03/2016 Put 38.500 1.365 1.365 2.050 5 0 1.365
FLTWY7 23/03/2016 Call 39.000 1.825 1.825 0.000   0 1.825
FLTWZ7 23/03/2016 Put 39.000 1.600 1.600 0.000   0 1.600
FLTX37 23/03/2016 Call 39.500 1.555 1.555 0.000   0 1.555
FLTX47 23/03/2016 Put 39.500 1.865 1.865 0.000   0 1.865
FLTZW7 23/03/2016 Call 39.510 1.305 1.305 0.000   0 1.305
FLTZX7 23/03/2016 Put 39.510 1.865 1.865 0.000   0 1.865
FLTX17 23/03/2016 Call 40.000 1.310 1.310 0.000   0 1.310
FLTX27 23/03/2016 Put 40.000 2.150 2.150 0.000   0 2.150
FLTB18 23/03/2016 Call 40.010 1.090 1.090 0.000   0 1.090
FLTZY7 23/03/2016 Put 40.010 2.150 2.150 0.000   0 2.150
FLTXD7 23/03/2016 Call 40.500 1.090 1.090 0.000   0 1.090
FLTXF7 23/03/2016 Put 40.500 2.455 2.455 0.000   0 2.455
FLTB28 23/03/2016 Call 40.510 0.900 0.900 0.000   0 0.900
FLTB38 23/03/2016 Put 40.510 2.460 2.460 0.000   0 2.460
FLTXB7 23/03/2016 Call 41.000 0.905 0.905 0.000   0 0.905
FLTXC7 23/03/2016 Put 41.000 2.795 2.795 0.000   0 2.795
FLTJG8 23/03/2016 Call 41.010 0.740 0.740 0.000   0 0.740
FLTJF8 23/03/2016 Put 41.010 2.800 2.800 0.000   0 2.800
FLTXM7 23/03/2016 Call 41.500 0.740 0.740 0.000   0 0.740
FLTXN7 23/03/2016 Put 41.500 3.155 3.155 0.000   0 3.155
FLTJH8 23/03/2016 Call 41.510 0.600 0.600 0.000   0 0.600
FLTJI8 23/03/2016 Put 41.510 3.160 3.160 0.000   0 3.160
FLTXU7 23/03/2016 Call 42.000 0.595 0.595 0.000   0 0.595
FLTXV7 23/03/2016 Put 42.000 3.540 3.540 0.000   0 3.540
FLTJK8 23/03/2016 Call 42.010 0.485 0.485 0.000   0 0.485
FLTJJ8 23/03/2016 Put 42.010 3.545 3.545 0.000   0 3.545
FLTYK7 23/03/2016 Call 42.500 0.485 0.485 0.000   0 0.485
FLTYL7 23/03/2016 Put 42.500 3.940 3.940 0.000   0 3.940
FLTYG7 23/03/2016 Call 43.000 0.385 0.385 0.000   0 0.385
FLTYH7 23/03/2016 Put 43.000 4.365 4.365 0.000   0 4.365
FLTYI7 23/03/2016 Call 43.500 0.305 0.305 0.000   0 0.305
FLTYJ7 23/03/2016 Put 43.500 4.805 4.805 0.000   0 4.805
FLTGM8 23/03/2016 Call 44.000 0.240 0.240 0.000   0 0.240
FLTGN8 23/03/2016 Put 44.000 5.255 5.255 0.000   0 5.255
FLTGP8 23/03/2016 Call 45.000 0.145 0.145 0.000   0 0.145
FLTGO8 23/03/2016 Put 45.000 6.185 6.185 0.000   0 6.185
FLTII8 23/03/2016 Call 45.010 0.115 0.115 0.000   0 0.115
FLTIJ8 23/03/2016 Put 45.010 6.190 6.190 0.000   0 6.190
FLTDZ8 28/04/2016 Call 30.500 9.220 9.220 0.000   0 9.220
FLTE18 28/04/2016 Put 30.500 0.150 0.150 0.000   0 0.150
FLTDP8 28/04/2016 Call 31.000 8.725 8.725 0.000   0 8.725
FLTDQ8 28/04/2016 Put 31.000 0.175 0.175 0.000   0 0.175
FLTDL8 28/04/2016 Call 31.500 8.235 8.235 0.000   0 8.235
FLTDM8 28/04/2016 Put 31.500 0.205 0.205 0.000   0 0.205
FLTBH8 28/04/2016 Call 32.000 7.755 7.755 0.000   0 7.755
FLTBI8 28/04/2016 Put 32.000 0.240 0.240 0.000   0 0.240
FLTBF8 28/04/2016 Call 32.500 7.280 7.280 0.000   0 7.280
FLTBG8 28/04/2016 Put 32.500 0.275 0.275 0.000   0 0.275
FLTZU7 28/04/2016 Call 33.000 6.805 6.805 0.000   0 6.805
FLTZV7 28/04/2016 Put 33.000 0.330 0.330 0.000   0 0.330
FLTZQ7 28/04/2016 Call 33.500 6.340 6.340 0.000   0 6.340
FLTZR7 28/04/2016 Put 33.500 0.385 0.385 0.000   0 0.385
FLTZS7 28/04/2016 Call 34.000 5.890 5.890 0.000   0 5.890
FLTZT7 28/04/2016 Put 34.000 0.455 0.455 0.000   0 0.455
FLTZI7 28/04/2016 Call 34.500 5.445 5.445 0.000   0 5.445
FLTZJ7 28/04/2016 Put 34.500 0.530 0.530 0.000   0 0.530
FLTZ87 28/04/2016 Call 35.000 5.015 5.015 0.000   0 5.015
FLTZ97 28/04/2016 Put 35.000 0.620 0.620 0.000   0 0.620
FLTZG7 28/04/2016 Call 35.500 4.595 4.595 0.000   0 4.595
FLTZH7 28/04/2016 Put 35.500 0.730 0.730 0.000   0 0.730
FLTZA7 28/04/2016 Call 36.000 4.185 4.185 0.000   0 4.185
FLTZB7 28/04/2016 Put 36.000 0.845 0.845 0.000   0 0.845
FLTYZ7 28/04/2016 Call 36.500 3.800 3.800 0.000   0 3.800
FLTZ17 28/04/2016 Put 36.500 0.990 0.990 0.000   0 0.990
FLTZK7 28/04/2016 Call 37.000 3.420 3.420 0.000   0 3.420
FLTZL7 28/04/2016 Put 37.000 1.140 1.140 0.000   0 1.140
FLTZ27 28/04/2016 Call 37.500 3.070 3.070 0.000   0 3.070
FLTZ37 28/04/2016 Put 37.500 1.320 1.320 0.000   0 1.320
FLTZO7 28/04/2016 Call 38.000 2.730 2.730 0.000   0 2.730
FLTZP7 28/04/2016 Put 38.000 1.510 1.510 0.000   0 1.510
FLTYU7 28/04/2016 Call 38.500 2.420 2.420 0.000   0 2.420
FLTYV7 28/04/2016 Put 38.500 1.735 1.735 0.000   0 1.735
FLTZM7 28/04/2016 Call 39.000 2.120 2.120 0.000   0 2.120
FLTZN7 28/04/2016 Put 39.000 1.965 1.965 0.000   0 1.965
FLTYW7 28/04/2016 Call 39.500 1.860 1.860 0.000   0 1.860
FLTYX7 28/04/2016 Put 39.500 2.235 2.235 0.000   0 2.235
FLTB48 28/04/2016 Call 39.510 1.800 1.800 0.000   0 1.800
FLTB58 28/04/2016 Put 39.510 2.220 2.220 0.000   0 2.220
FLTZE7 28/04/2016 Call 40.000 1.610 1.610 0.000   0 1.610
FLTZF7 28/04/2016 Put 40.000 2.510 2.510 0.000   0 2.510
FLTB78 28/04/2016 Call 40.010 1.570 1.570 0.000   0 1.570
FLTB68 28/04/2016 Put 40.010 2.500 2.500 0.000   0 2.500
FLTZ47 28/04/2016 Call 40.500 1.400 1.400 0.000   0 1.400
FLTZ57 28/04/2016 Put 40.500 2.820 2.820 0.000   0 2.820
FLTB88 28/04/2016 Call 40.510 1.360 1.360 0.000   0 1.360
FLTB98 28/04/2016 Put 40.510 2.800 2.800 0.000   0 2.800
FLTZC7 28/04/2016 Call 41.000 1.200 1.200 0.000   0 1.200
FLTZD7 28/04/2016 Put 41.000 3.130 3.130 0.000   0 3.130
FLTZ67 28/04/2016 Call 41.500 1.035 1.035 0.000   0 1.035
FLTZ77 28/04/2016 Put 41.500 3.480 3.480 0.000   0 3.480
FLTJL8 28/04/2016 Call 41.510 1.005 1.005 0.000   0 1.005
FLTJM8 28/04/2016 Put 41.510 3.455 3.455 0.000   0 3.455
FLTF68 28/04/2016 Call 42.000 0.875 0.875 0.000   0 0.875
FLTF78 28/04/2016 Put 42.000 3.835 3.835 0.000   0 3.835
FLTJO8 28/04/2016 Call 42.010 0.860 0.860 0.000   0 0.860
FLTJN8 28/04/2016 Put 42.010 3.815 3.815 0.000   0 3.815
FLTF88 28/04/2016 Call 42.500 0.745 0.745 0.000   0 0.745
FLTF98 28/04/2016 Put 42.500 4.215 4.215 0.000   0 4.215
FLTFV8 28/04/2016 Call 43.000 0.625 0.625 0.000   0 0.625
FLTFW8 28/04/2016 Put 43.000 4.610 4.610 0.000   0 4.610
FLTG28 28/04/2016 Call 43.500 0.530 0.530 0.000   0 0.530
FLTG38 28/04/2016 Put 43.500 5.020 5.020 0.000   0 5.020
FLTGW8 28/04/2016 Call 44.000 0.440 0.440 0.000   0 0.440
FLTGX8 28/04/2016 Put 44.000 5.445 5.445 0.000   0 5.445
FLTGZ8 28/04/2016 Call 45.000 0.305 0.305 0.000   0 0.305
FLTGY8 28/04/2016 Put 45.000 6.315 6.315 0.000   0 6.315
FLTE28 26/05/2016 Call 30.500 9.235 9.235 0.000   0 9.235
FLTE38 26/05/2016 Put 30.500 0.225 0.225 0.000   0 0.225
FLTDR8 26/05/2016 Call 31.000 8.755 8.755 0.000   0 8.755
FLTDS8 26/05/2016 Put 31.000 0.260 0.260 0.000   0 0.260
FLTDN8 26/05/2016 Call 31.500 8.275 8.275 0.000   0 8.275
FLTDO8 26/05/2016 Put 31.500 0.300 0.300 0.000   0 0.300
FLTBL8 26/05/2016 Call 32.000 7.800 7.800 0.000   0 7.800
FLTBM8 26/05/2016 Put 32.000 0.350 0.350 0.000   0 0.350
FLTCK8 26/05/2016 Call 32.500 7.330 7.330 0.000   0 7.330
FLTCL8 26/05/2016 Put 32.500 0.405 0.405 0.000   0 0.405
FLTBQ8 26/05/2016 Call 33.000 6.875 6.875 0.000   0 6.875
FLTBR8 26/05/2016 Put 33.000 0.460 0.460 0.000   0 0.460
FLTCI8 26/05/2016 Call 33.500 6.425 6.425 0.000   0 6.425
FLTCJ8 26/05/2016 Put 33.500 0.540 0.540 0.000   0 0.540
FLTC58 26/05/2016 Call 34.000 5.975 5.975 0.000   0 5.975
FLTC68 26/05/2016 Put 34.000 0.615 0.615 0.000   0 0.615
FLTBU8 26/05/2016 Call 34.500 5.550 5.550 0.000   0 5.550
FLTBV8 26/05/2016 Put 34.500 0.710 0.710 0.000   0 0.710
FLTC78 26/05/2016 Call 35.000 5.130 5.130 0.000   0 5.130
FLTC88 26/05/2016 Put 35.000 0.820 0.820 0.000   0 0.820
FLTBS8 26/05/2016 Call 35.500 4.720 4.720 0.000   0 4.720
FLTBT8 26/05/2016 Put 35.500 0.930 0.930 0.000   0 0.930
FLTC18 26/05/2016 Call 36.000 4.335 4.335 0.000   0 4.335
FLTC28 26/05/2016 Put 36.000 1.070 1.070 0.000   0 1.070
FLTBW8 26/05/2016 Call 36.500 3.955 3.955 0.000   0 3.955
FLTBX8 26/05/2016 Put 36.500 1.215 1.215 0.000   0 1.215
FLTC38 26/05/2016 Call 37.000 3.605 3.605 0.000   0 3.605
FLTC48 26/05/2016 Put 37.000 1.385 1.385 0.000   0 1.385
FLTBY8 26/05/2016 Call 37.500 3.265 3.265 0.000   0 3.265
FLTBZ8 26/05/2016 Put 37.500 1.565 1.565 0.000   0 1.565
FLTC98 26/05/2016 Call 38.000 2.940 2.940 0.000   0 2.940
FLTCF8 26/05/2016 Put 38.000 1.765 1.765 0.000   0 1.765
FLTBO8 26/05/2016 Call 38.500 2.645 2.645 0.000   0 2.645
FLTBP8 26/05/2016 Put 38.500 1.990 1.990 0.000   0 1.990
FLTCG8 26/05/2016 Call 39.000 2.360 2.360 0.000   0 2.360
FLTCH8 26/05/2016 Put 39.000 2.220 2.220 0.000   0 2.220
FLTCM8 26/05/2016 Call 39.500 2.115 2.115 0.000   0 2.115
FLTCN8 26/05/2016 Put 39.500 2.485 2.485 0.000   0 2.485
FLTCO8 26/05/2016 Call 40.000 1.870 1.870 0.000   0 1.870
FLTCP8 26/05/2016 Put 40.000 2.755 2.755 0.000   0 2.755
FLTCQ8 26/05/2016 Call 40.500 1.660 1.660 0.000   0 1.660
FLTCR8 26/05/2016 Put 40.500 3.055 3.055 0.000   0 3.055
FLTFF8 26/05/2016 Call 41.000 1.460 1.460 0.000   0 1.460
FLTFG8 26/05/2016 Put 41.000 3.365 3.365 0.000   0 3.365
FLTFH8 26/05/2016 Call 41.500 1.285 1.285 0.000   0 1.285
FLTFI8 26/05/2016 Put 41.500 3.690 3.690 0.000   0 3.690
FLTFJ8 26/05/2016 Call 42.000 1.120 1.120 0.000   0 1.120
FLTFK8 26/05/2016 Put 42.000 4.040 4.040 0.000   0 4.040
FLTFL8 26/05/2016 Call 42.500 0.975 0.975 0.000   0 0.975
FLTFM8 26/05/2016 Put 42.500 4.395 4.395 0.000   0 4.395
FLTFX8 26/05/2016 Call 43.000 0.850 0.850 0.000   0 0.850
FLTFY8 26/05/2016 Put 43.000 4.780 4.780 0.000   0 4.780
FLTG48 26/05/2016 Call 43.500 0.725 0.725 0.000   0 0.725
FLTG58 26/05/2016 Put 43.500 5.170 5.170 0.000   0 5.170
FLTI78 26/05/2016 Call 44.000 0.635 0.635 0.000   0 0.635
FLTI88 26/05/2016 Put 44.000 5.570 5.570 0.000   0 5.570
FLTEL8 23/06/2016 Call 33.000 6.945 6.945 0.000   0 6.945
FLTEM8 23/06/2016 Put 33.000 0.585 0.585 0.000   0 0.585
FLTEX8 23/06/2016 Call 33.500 6.510 6.510 0.000   0 6.510
FLTEY8 23/06/2016 Put 33.500 0.670 0.670 0.000   0 0.670
FLTEF8 23/06/2016 Call 34.000 6.080 6.080 0.000   0 6.080
FLTEG8 23/06/2016 Put 34.000 0.765 0.765 0.000   0 0.765
FLTEV8 23/06/2016 Call 34.500 5.665 5.665 0.000   0 5.665
FLTEW8 23/06/2016 Put 34.500 0.870 0.870 0.000   0 0.870
FLTE48 23/06/2016 Call 35.000 5.255 5.255 0.000   0 5.255
FLTE58 23/06/2016 Put 35.000 0.975 0.975 0.000   0 0.975
FLTER8 23/06/2016 Call 35.500 4.870 4.870 0.000   0 4.870
FLTES8 23/06/2016 Put 35.500 1.110 1.110 0.000   0 1.110
FLTEJ8 23/06/2016 Call 36.000 4.500 4.500 0.000   0 4.500
FLTEK8 23/06/2016 Put 36.000 1.255 1.255 0.000   0 1.255
FLTET8 23/06/2016 Call 36.500 4.130 4.130 0.000   0 4.130
FLTEU8 23/06/2016 Put 36.500 1.405 1.405 0.000   0 1.405
FLTEZ8 23/06/2016 Call 37.000 3.800 3.800 0.000   0 3.800
FLTF18 23/06/2016 Put 37.000 1.580 1.580 0.000   0 1.580
FLTEP8 23/06/2016 Call 37.500 3.465 3.465 0.000   0 3.465
FLTEQ8 23/06/2016 Put 37.500 1.765 1.765 0.000   0 1.765
FLTF28 23/06/2016 Call 38.000 3.165 3.165 0.000   0 3.165
FLTF38 23/06/2016 Put 38.000 1.970 1.970 0.000   0 1.970
FLTEH8 23/06/2016 Call 38.500 2.875 2.875 0.000   0 2.875
FLTEI8 23/06/2016 Put 38.500 2.195 2.195 0.000   0 2.195
FLTE88 23/06/2016 Call 39.000 2.595 2.595 0.000   0 2.595
FLTE98 23/06/2016 Put 39.000 2.425 2.425 0.000   0 2.425
FLTEN8 23/06/2016 Call 39.500 2.355 2.355 0.000   0 2.355
FLTEO8 23/06/2016 Put 39.500 2.690 2.690 0.000   0 2.690
FLTE68 23/06/2016 Call 40.000 2.115 2.115 0.000   0 2.115
FLTE78 23/06/2016 Put 40.000 2.955 2.955 0.000   0 2.955
FLTF48 23/06/2016 Call 40.500 1.900 1.900 0.000   0 1.900
FLTF58 23/06/2016 Put 40.500 3.245 3.245 0.000   0 3.245
FLTFT8 23/06/2016 Call 41.000 1.700 1.700 0.000   0 1.700
FLTFU8 23/06/2016 Put 41.000 3.555 3.555 0.000   0 3.555
FLTFR8 23/06/2016 Call 41.500 1.510 1.510 0.000   0 1.510
FLTFS8 23/06/2016 Put 41.500 3.865 3.865 0.000   0 3.865
FLTFP8 23/06/2016 Call 42.000 1.350 1.350 0.000   0 1.350
FLTFQ8 23/06/2016 Put 42.000 4.215 4.215 0.000   0 4.215
FLTFN8 23/06/2016 Call 42.500 1.190 1.190 0.000   0 1.190
FLTFO8 23/06/2016 Put 42.500 4.570 4.570 0.000   0 4.570
FLTFZ8 23/06/2016 Call 43.000 1.055 1.055 0.000   0 1.055
FLTG18 23/06/2016 Put 43.000 4.935 4.935 0.000   0 4.935
FLTG68 23/06/2016 Call 43.500 0.930 0.930 0.000   0 0.930
FLTG78 23/06/2016 Put 43.500 5.330 5.330 0.000   0 5.330
FLTI28 23/06/2016 Call 44.000 0.815 0.815 0.000   0 0.815
FLTI18 23/06/2016 Put 44.000 5.725 5.725 0.000   0 5.725
FLTI38 23/06/2016 Call 45.000 0.635 0.635 0.000   0 0.635
FLTI48 23/06/2016 Put 45.000 6.545 6.545 0.000   0 6.545
FLTJT8 28/07/2016 Call 35.000 5.435 5.435 0.000   0 5.435
FLTJU8 28/07/2016 Put 35.000 1.180 1.180 0.000   0 1.180
FLTIW8 28/07/2016 Call 35.500 5.075 5.075 0.000   0 5.075
FLTIX8 28/07/2016 Put 35.500 1.320 1.320 0.000   0 1.320
FLTJD8 28/07/2016 Call 36.000 4.710 4.710 0.000   0 4.710
FLTJE8 28/07/2016 Put 36.000 1.465 1.465 0.000   0 1.465
FLTIY8 28/07/2016 Call 36.500 4.370 4.370 0.000   0 4.370
FLTIZ8 28/07/2016 Put 36.500 1.640 1.640 0.000   0 1.640
FLTJB8 28/07/2016 Call 37.000 4.045 4.045 0.000   0 4.045
FLTJC8 28/07/2016 Put 37.000 1.815 1.815 0.000   0 1.815
FLTIS8 28/07/2016 Call 37.500 3.725 3.725 0.000   0 3.725
FLTIT8 28/07/2016 Put 37.500 2.000 2.000 0.000   0 2.000
FLTJ98 28/07/2016 Call 38.000 3.440 3.440 0.000   0 3.440
FLTJA8 28/07/2016 Put 38.000 2.215 2.215 0.000   0 2.215
FLTIU8 28/07/2016 Call 38.500 3.165 3.165 0.000   0 3.165
FLTIV8 28/07/2016 Put 38.500 2.435 2.435 0.000   0 2.435
FLTIK8 28/07/2016 Call 39.000 2.890 2.890 0.000   0 2.890
FLTIL8 28/07/2016 Put 39.000 2.665 2.665 0.000   0 2.665
FLTJ18 28/07/2016 Call 39.500 2.650 2.650 0.000   0 2.650
FLTJ28 28/07/2016 Put 39.500 2.925 2.925 0.000   0 2.925
FLTIM8 28/07/2016 Call 40.000 2.415 2.415 0.000   0 2.415
FLTIN8 28/07/2016 Put 40.000 3.190 3.190 0.000   0 3.190
FLTJ38 28/07/2016 Call 40.500 2.190 2.190 0.000   0 2.190
FLTJ48 28/07/2016 Put 40.500 3.470 3.470 0.000   0 3.470
FLTIQ8 28/07/2016 Call 41.000 1.995 1.995 0.000   0 1.995
FLTIR8 28/07/2016 Put 41.000 3.775 3.775 0.000   0 3.775
FLTJ78 28/07/2016 Call 41.500 1.795 1.795 0.000   0 1.795
FLTJ88 28/07/2016 Put 41.500 4.085 4.085 0.000   0 4.085
FLTIO8 28/07/2016 Call 42.000 1.625 1.625 0.000   0 1.625
FLTIP8 28/07/2016 Put 42.000 4.410 4.410 0.000   0 4.410
FLTJ58 28/07/2016 Call 42.500 1.465 1.465 0.000   0 1.465
FLTJ68 28/07/2016 Put 42.500 4.760 4.760 0.000   0 4.760
FLTJR8 28/07/2016 Call 43.000 1.310 1.310 0.000   0 1.310
FLTJS8 28/07/2016 Put 43.000 5.120 5.120 0.000   0 5.120
FLTJP8 28/07/2016 Call 43.500 1.180 1.180 0.000   0 1.180
FLTJQ8 28/07/2016 Put 43.500 5.485 5.485 0.000   0 5.485

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.