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 40.500 Down -0.400 40.350 40.660 41.000 41.490 40.330 339,721 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTQ99 23/04/2015 Call 28.500 12.065 12.065 0.000   0 12.065
FLTQA9 23/04/2015 Put 28.500 0.000 0.000 0.000   0 0.000
FLTQJ9 23/04/2015 Call 29.000 11.570 11.570 0.000   0 11.570
FLTQK9 23/04/2015 Put 29.000 0.000 0.000 0.000   0 0.000
FLTQD9 23/04/2015 Call 29.500 11.070 11.070 0.000   0 11.070
FLTQE9 23/04/2015 Put 29.500 0.000 0.000 0.000   0 0.000
FLTQH9 23/04/2015 Call 30.000 10.575 10.575 0.000   0 10.575
FLTQI9 23/04/2015 Put 30.000 0.000 0.000 0.000   0 0.000
FLTQB9 23/04/2015 Call 30.500 10.075 10.075 0.000   0 10.075
FLTQC9 23/04/2015 Put 30.500 0.000 0.000 0.000   0 0.000
FLTQF9 23/04/2015 Call 31.000 9.575 9.575 0.000   0 9.575
FLTQG9 23/04/2015 Put 31.000 0.000 0.000 0.000   0 0.000
FLTNL9 23/04/2015 Call 31.500 9.075 9.075 0.000   0 9.075
FLTNM9 23/04/2015 Put 31.500 0.000 0.000 0.000   0 0.000
FLTNP9 23/04/2015 Call 32.000 8.580 8.580 0.000   0 8.580
FLTNQ9 23/04/2015 Put 32.000 0.000 0.000 0.000   0 0.000
FLTNN9 23/04/2015 Call 32.500 8.080 8.080 0.000   0 8.080
FLTNO9 23/04/2015 Put 32.500 0.000 0.000 0.000   10 0.000
FLTLK9 23/04/2015 Call 33.000 7.585 7.585 0.000   0 7.585
FLTLL9 23/04/2015 Put 33.000 0.000 0.000 0.000   0 0.000
FLTL89 23/04/2015 Call 33.500 7.085 7.085 0.000   0 7.085
FLTL99 23/04/2015 Put 33.500 0.000 0.000 0.000   0 0.000
FLTKT9 23/04/2015 Call 34.000 6.590 6.590 0.000   0 6.590
FLTKU9 23/04/2015 Put 34.000 0.000 0.000 0.000   30 0.000
FLTKH9 23/04/2015 Call 34.500 6.090 6.090 0.000   0 6.090
FLTKI9 23/04/2015 Put 34.500 0.000 0.000 0.000   0 0.000
FLTJK9 23/04/2015 Call 35.000 5.590 5.590 0.000   0 5.590
FLTJL9 23/04/2015 Put 35.000 0.000 0.000 0.000   0 0.000
FLTFS9 23/04/2015 Call 35.500 5.095 5.095 0.000   0 5.095
FLTFT9 23/04/2015 Put 35.500 0.001 0.001 0.000   0 0.001
FLTFG9 23/04/2015 Call 36.000 4.605 4.605 0.000   0 4.605
FLTFH9 23/04/2015 Put 36.000 0.002 0.002 0.000   0 0.002
FLTEU9 23/04/2015 Call 36.500 4.110 4.110 0.000   0 4.110
FLTEV9 23/04/2015 Put 36.500 0.005 0.005 0.000   0 0.005
FLTEI9 23/04/2015 Call 37.000 3.625 3.625 0.000   0 3.625
FLTEJ9 23/04/2015 Put 37.000 0.010 0.010 0.000   0 0.010
FLTEG9 23/04/2015 Call 37.500 3.145 3.145 0.000   0 3.145
FLTEH9 23/04/2015 Put 37.500 0.025 0.025 0.000   10 0.025
FLTE99 23/04/2015 Call 38.000 2.670 2.670 0.000   0 2.670
FLTEF9 23/04/2015 Put 38.000 0.045 0.045 0.000   138 0.045
FLTE79 23/04/2015 Call 38.500 2.210 2.210 0.000   0 2.210
FLTE89 23/04/2015 Put 38.500 0.085 0.085 0.000   410 0.085
FLTD29 23/04/2015 Call 39.000 1.765 1.765 0.000   654 1.765
FLTD39 23/04/2015 Put 39.000 0.145 0.145 0.000   400 0.145
FLTD49 23/04/2015 Call 39.500 1.350 1.350 0.000   0 1.350
FLTD59 23/04/2015 Put 39.500 0.245 0.245 0.000   290 0.245
FLTD69 23/04/2015 Call 40.000 0.975 0.975 0.000   40 0.975
FLTD79 23/04/2015 Put 40.000 0.395 0.395 0.000   224 0.395
FLTD89 23/04/2015 Call 40.500 0.655 0.655 0.000   10 0.655
FLTD99 23/04/2015 Put 40.500 0.605 0.605 0.000   5 0.605
FLTDK9 23/04/2015 Call 41.000 0.405 0.405 0.000   441 0.405
FLTDL9 23/04/2015 Put 41.000 0.895 0.895 0.000   200 0.895
FLTM19 23/04/2015 Call 41.010 0.400 0.400 0.000   190 0.400
FLTLZ9 23/04/2015 Put 41.010 0.900 0.900 0.000   309 0.900
FLTDM9 23/04/2015 Call 41.500 0.230 0.230 0.000   29 0.230
FLTDN9 23/04/2015 Put 41.500 1.245 1.245 0.000   0 1.245
FLTM29 23/04/2015 Call 41.510 0.225 0.225 0.000   10 0.225
FLTM39 23/04/2015 Put 41.510 1.250 1.250 0.000   0 1.250
FLTDO9 23/04/2015 Call 42.000 0.115 0.115 0.000   230 0.115
FLTDP9 23/04/2015 Put 42.000 1.655 1.655 0.000   0 1.655
FLTM59 23/04/2015 Call 42.010 0.115 0.115 0.000   280 0.115
FLTM49 23/04/2015 Put 42.010 1.660 1.660 0.000   220 1.660
FLTDQ9 23/04/2015 Call 42.500 0.055 0.055 0.000   161 0.055
FLTDR9 23/04/2015 Put 42.500 2.100 2.100 0.000   0 2.100
FLTM69 23/04/2015 Call 42.510 0.055 0.055 0.000   0 0.055
FLTM79 23/04/2015 Put 42.510 2.105 2.105 0.000   0 2.105
FLTDS9 23/04/2015 Call 43.000 0.025 0.025 0.000   900 0.025
FLTDT9 23/04/2015 Put 43.000 2.570 2.570 0.000   0 2.570
FLTM99 23/04/2015 Call 43.010 0.025 0.025 0.000   60 0.025
FLTM89 23/04/2015 Put 43.010 2.575 2.575 0.000   467 2.575
FLTDU9 23/04/2015 Call 43.500 0.010 0.010 0.000   200 0.010
FLTDV9 23/04/2015 Put 43.500 3.055 3.055 0.000   0 3.055
FLTDW9 23/04/2015 Call 44.000 0.004 0.004 0.000   10 0.004
FLTDX9 23/04/2015 Put 44.000 3.550 3.550 0.000   0 3.550
FLTDY9 23/04/2015 Call 44.500 0.002 0.002 0.000   0 0.002
FLTDZ9 23/04/2015 Put 44.500 4.045 4.045 0.000   0 4.045
FLTE19 23/04/2015 Call 45.000 0.001 0.001 0.000   0 0.001
FLTE29 23/04/2015 Put 45.000 4.545 4.545 0.000   0 4.545
FLTXP9 23/04/2015 Call 45.010 0.001 0.001 0.000   0 0.001
FLTXO9 23/04/2015 Put 45.010 4.550 4.550 0.000   400 4.550
FLTE39 23/04/2015 Call 45.500 0.000 0.000 0.000   0 0.000
FLTE49 23/04/2015 Put 45.500 5.045 5.045 0.000   0 5.045
FLTE59 23/04/2015 Call 46.000 0.000 0.000 0.000   0 0.000
FLTE69 23/04/2015 Put 46.000 5.545 5.545 0.000   0 5.545
FLTWU9 23/04/2015 Call 46.500 0.000 0.000 0.000   0 0.000
FLTWV9 23/04/2015 Put 46.500 6.050 6.050 0.000   0 6.050
FLTX59 23/04/2015 Call 47.000 0.000 0.000 0.000   0 0.000
FLTX69 23/04/2015 Put 47.000 6.550 6.550 0.000   0 6.550
FLTK79 23/04/2015 Call 47.010 0.000 0.000 0.000   0 0.000
FLTK89 23/04/2015 Put 47.010 6.550 6.550 0.000   72 6.550
FLTK69 23/04/2015 Call 47.510 0.000 0.000 0.000   0 0.000
FLTK59 23/04/2015 Put 47.510 7.040 7.040 0.000   0 7.040
FLTJ99 23/04/2015 Call 49.000 0.000 0.000 0.000   0 0.000
FLTJ89 23/04/2015 Put 49.000 8.515 8.515 0.000   0 8.515
FLTJA9 23/04/2015 Call 49.010 0.000 0.000 0.000   0 0.000
FLTJB9 23/04/2015 Put 49.010 8.515 8.515 0.000   0 8.515
FLTXQ9 23/04/2015 Call 51.010 0.000 0.000 0.000   0 0.000
FLTXR9 23/04/2015 Put 51.010 10.500 10.500 0.000   0 10.500
FLTKY9 23/04/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTKX9 23/04/2015 Put 53.010 12.490 12.490 0.000   20 12.490
FLTQN9 28/05/2015 Call 28.500 12.090 12.090 0.000   0 12.090
FLTQO9 28/05/2015 Put 28.500 0.001 0.001 0.000   0 0.001
FLTQL9 28/05/2015 Call 29.000 11.600 11.600 0.000   0 11.600
FLTQM9 28/05/2015 Put 29.000 0.002 0.002 0.000   0 0.002
FLTQT9 28/05/2015 Call 29.500 11.110 11.110 0.000   0 11.110
FLTQU9 28/05/2015 Put 29.500 0.003 0.003 0.000   0 0.003
FLTQR9 28/05/2015 Call 30.000 10.615 10.615 0.000   0 10.615
FLTQS9 28/05/2015 Put 30.000 0.004 0.004 0.000   0 0.004
FLTQV9 28/05/2015 Call 30.500 10.120 10.120 0.000   0 10.120
FLTQW9 28/05/2015 Put 30.500 0.007 0.007 0.000   0 0.007
FLTQP9 28/05/2015 Call 31.000 9.625 9.625 0.000   0 9.625
FLTQQ9 28/05/2015 Put 31.000 0.010 0.010 0.000   0 0.010
FLTNV9 28/05/2015 Call 31.500 9.130 9.130 0.000   0 9.130
FLTNW9 28/05/2015 Put 31.500 0.015 0.015 0.000   0 0.015
FLTNR9 28/05/2015 Call 32.000 8.635 8.635 0.000   0 8.635
FLTNS9 28/05/2015 Put 32.000 0.025 0.025 0.000   0 0.025
FLTNT9 28/05/2015 Call 32.500 8.145 8.145 0.000   0 8.145
FLTNU9 28/05/2015 Put 32.500 0.030 0.030 0.000   0 0.030
FLTLM9 28/05/2015 Call 33.000 7.660 7.660 0.000   0 7.660
FLTLN9 28/05/2015 Put 33.000 0.045 0.045 0.000   0 0.045
FLTLA9 28/05/2015 Call 33.500 7.175 7.175 0.000   0 7.175
FLTLB9 28/05/2015 Put 33.500 0.060 0.060 0.000   0 0.060
FLTKV9 28/05/2015 Call 34.000 6.690 6.690 0.000   0 6.690
FLTKW9 28/05/2015 Put 34.000 0.075 0.075 0.000   0 0.075
FLTKJ9 28/05/2015 Call 34.500 6.210 6.210 0.000   0 6.210
FLTKK9 28/05/2015 Put 34.500 0.095 0.095 0.000   0 0.095
FLTJM9 28/05/2015 Call 35.000 5.730 5.730 0.000   0 5.730
FLTJN9 28/05/2015 Put 35.000 0.115 0.115 0.000   0 0.115
FLTJO9 28/05/2015 Call 35.500 5.260 5.260 0.000   0 5.260
FLTJP9 28/05/2015 Put 35.500 0.145 0.145 0.000   0 0.145
FLTJQ9 28/05/2015 Call 36.000 4.790 4.790 0.000   0 4.790
FLTJR9 28/05/2015 Put 36.000 0.175 0.175 0.000   40 0.175
FLTIZ9 28/05/2015 Call 36.500 4.335 4.335 0.000   0 4.335
FLTJ19 28/05/2015 Put 36.500 0.220 0.220 0.000   0 0.220
FLTIX9 28/05/2015 Call 37.000 3.885 3.885 0.000   0 3.885
FLTIY9 28/05/2015 Put 37.000 0.270 0.270 0.000   75 0.270
FLTGX9 28/05/2015 Call 37.500 3.455 3.455 0.000   0 3.455
FLTGY9 28/05/2015 Put 37.500 0.340 0.340 0.000   10 0.340
FLTIR9 28/05/2015 Call 38.000 3.035 3.035 0.000   0 3.035
FLTIS9 28/05/2015 Put 38.000 0.425 0.425 0.000   0 0.425
FLTI29 28/05/2015 Call 38.500 2.630 2.630 0.000   0 2.630
FLTI39 28/05/2015 Put 38.500 0.525 0.525 0.000   60 0.525
FLTIV9 28/05/2015 Call 39.000 2.255 2.255 0.000   0 2.255
FLTIW9 28/05/2015 Put 39.000 0.665 0.665 0.000   13 0.665
FLTGZ9 28/05/2015 Call 39.500 1.905 1.905 0.000   30 1.905
FLTI19 28/05/2015 Put 39.500 0.825 0.825 0.000   0 0.825
FLTIT9 28/05/2015 Call 40.000 1.575 1.575 0.000   5 1.575
FLTIU9 28/05/2015 Put 40.000 1.010 1.010 1.000 220 220 1.010
FLTI69 28/05/2015 Call 40.500 1.275 1.275 0.000   0 1.275
FLTI79 28/05/2015 Put 40.500 1.230 1.230 0.000   0 1.230
FLTIJ9 28/05/2015 Call 41.000 1.015 1.015 0.000   155 1.015
FLTIK9 28/05/2015 Put 41.000 1.485 1.485 0.000   16 1.485
FLTMB9 28/05/2015 Call 41.010 1.010 1.010 0.000   0 1.010
FLTMA9 28/05/2015 Put 41.010 1.485 1.485 0.000   135 1.485
FLTI49 28/05/2015 Call 41.500 0.795 0.795 0.000   60 0.795
FLTI59 28/05/2015 Put 41.500 1.775 1.775 0.000   0 1.775
FLTMC9 28/05/2015 Call 41.510 0.790 0.790 0.000   0 0.790
FLTMD9 28/05/2015 Put 41.510 1.770 1.770 0.000   0 1.770
FLTIL9 28/05/2015 Call 42.000 0.605 0.605 0.000   212 0.605
FLTIM9 28/05/2015 Put 42.000 2.100 2.100 0.000   0 2.100
FLTMF9 28/05/2015 Call 42.010 0.600 0.600 0.000   0 0.600
FLTME9 28/05/2015 Put 42.010 2.090 2.090 0.000   0 2.090
FLTI89 28/05/2015 Call 42.500 0.450 0.450 0.000 150 202 0.450
FLTI99 28/05/2015 Put 42.500 2.450 2.450 0.000   0 2.450
FLTMG9 28/05/2015 Call 42.510 0.450 0.450 0.000   0 0.450
FLTMH9 28/05/2015 Put 42.510 2.440 2.440 0.000   0 2.440
FLTIN9 28/05/2015 Call 43.000 0.330 0.330 0.000   0 0.330
FLTIO9 28/05/2015 Put 43.000 2.835 2.835 0.000   0 2.835
FLTMJ9 28/05/2015 Call 43.010 0.325 0.325 0.000   10 0.325
FLTMI9 28/05/2015 Put 43.010 2.825 2.825 0.000   45 2.825
FLTIF9 28/05/2015 Call 43.500 0.235 0.235 0.000   0 0.235
FLTIG9 28/05/2015 Put 43.500 3.250 3.250 0.000   0 3.250
FLTTZ9 28/05/2015 Call 43.510 0.235 0.235 0.000   0 0.235
FLTU19 28/05/2015 Put 43.510 3.230 3.230 0.000   35 3.230
FLTIH9 28/05/2015 Call 44.000 0.165 0.165 0.000   0 0.165
FLTII9 28/05/2015 Put 44.000 3.685 3.685 0.000   0 3.685
FLTU39 28/05/2015 Call 44.010 0.165 0.165 0.000   0 0.165
FLTU29 28/05/2015 Put 44.010 3.660 3.660 0.000   0 3.660
FLTIP9 28/05/2015 Call 44.500 0.115 0.115 0.000   0 0.115
FLTIQ9 28/05/2015 Put 44.500 4.135 4.135 0.000   0 4.135
FLTU49 28/05/2015 Call 44.510 0.115 0.115 0.000   0 0.115
FLTU59 28/05/2015 Put 44.510 4.110 4.110 0.000   20 4.110
FLTV19 28/05/2015 Call 45.000 0.080 0.080 0.000   0 0.080
FLTV29 28/05/2015 Put 45.000 4.605 4.605 0.000   0 4.605
FLTU79 28/05/2015 Call 45.010 0.080 0.080 0.000   0 0.080
FLTU69 28/05/2015 Put 45.010 4.570 4.570 0.000   615 4.570
FLTWE9 28/05/2015 Call 45.500 0.055 0.055 0.000   0 0.055
FLTWF9 28/05/2015 Put 45.500 5.080 5.080 0.000   0 5.080
FLTUU9 28/05/2015 Call 45.510 0.055 0.055 0.000   0 0.055
FLTUV9 28/05/2015 Put 45.510 5.045 5.045 0.000   250 5.045
FLTWM9 28/05/2015 Call 46.000 0.035 0.035 0.000   0 0.035
FLTWN9 28/05/2015 Put 46.000 5.565 5.565 0.000   0 5.565
FLTWW9 28/05/2015 Call 46.500 0.025 0.025 0.000   0 0.025
FLTWX9 28/05/2015 Put 46.500 6.060 6.060 0.000   0 6.060
FLTX79 28/05/2015 Call 47.000 0.015 0.015 0.000   0 0.015
FLTX89 28/05/2015 Put 47.000 6.550 6.550 0.000   0 6.550
FLTXS9 28/05/2015 Call 51.010 0.000 0.000 0.000   0 0.000
FLTXT9 28/05/2015 Put 51.010 10.395 10.395 0.000   235 10.395
FLTR49 25/06/2015 Call 28.500 12.120 12.120 0.000   0 12.120
FLTR59 25/06/2015 Put 28.500 0.010 0.010 0.000   0 0.010
FLTRJ9 25/06/2015 Call 29.000 11.625 11.625 0.000   0 11.625
FLTRK9 25/06/2015 Put 29.000 0.015 0.015 0.000   0 0.015
FLTQX9 25/06/2015 Call 29.500 11.125 11.125 0.000   0 11.125
FLTQY9 25/06/2015 Put 29.500 0.020 0.020 0.000   0 0.020
FLTRN9 25/06/2015 Call 30.000 10.630 10.630 0.000   0 10.630
FLTRO9 25/06/2015 Put 30.000 0.030 0.030 0.000   0 0.030
FLTQZ9 25/06/2015 Call 30.500 10.130 10.130 0.000   0 10.130
FLTR19 25/06/2015 Put 30.500 0.040 0.040 0.000   0 0.040
FLTRL9 25/06/2015 Call 31.000 9.635 9.635 0.000   0 9.635
FLTRM9 25/06/2015 Put 31.000 0.050 0.050 0.000   0 0.050
FLTR29 25/06/2015 Call 31.500 9.140 9.140 0.000   0 9.140
FLTR39 25/06/2015 Put 31.500 0.060 0.060 0.000   0 0.060
FLTRT9 25/06/2015 Call 32.000 8.645 8.645 0.000   0 8.645
FLTRU9 25/06/2015 Put 32.000 0.080 0.080 0.000   0 0.080
FLTR89 25/06/2015 Call 32.500 8.155 8.155 0.000   0 8.155
FLTR99 25/06/2015 Put 32.500 0.095 0.095 0.000   0 0.095
FLTRR9 25/06/2015 Call 33.000 7.670 7.670 0.000   0 7.670
FLTRS9 25/06/2015 Put 33.000 0.110 0.110 0.000   0 0.110
FLTRF9 25/06/2015 Call 33.500 7.185 7.185 0.000   0 7.185
FLTRG9 25/06/2015 Put 33.500 0.130 0.130 0.000   0 0.130
FLTRV9 25/06/2015 Call 34.000 6.710 6.710 0.000   0 6.710
FLTRW9 25/06/2015 Put 34.000 0.155 0.155 0.000   0 0.155
FLTR69 25/06/2015 Call 34.500 6.240 6.240 0.000   0 6.240
FLTR79 25/06/2015 Put 34.500 0.185 0.185 0.000   0 0.185
FLTRP9 25/06/2015 Call 35.000 5.775 5.775 0.000   0 5.775
FLTRQ9 25/06/2015 Put 35.000 0.215 0.215 0.000   10 0.215
FLTRH9 25/06/2015 Call 35.500 5.325 5.325 0.000   30 5.325
FLTRI9 25/06/2015 Put 35.500 0.260 0.260 0.000   0 0.260
FLTRX9 25/06/2015 Call 36.000 4.875 4.875 0.000   0 4.875
FLTRY9 25/06/2015 Put 36.000 0.310 0.310 0.000   0 0.310
FLTRZ9 25/06/2015 Call 36.500 4.440 4.440 0.000   0 4.440
FLTS19 25/06/2015 Put 36.500 0.370 0.370 0.000   0 0.370
FLTS29 25/06/2015 Call 37.000 4.015 4.015 0.000   0 4.015
FLTS39 25/06/2015 Put 37.000 0.445 0.445 0.000   0 0.445
FLTS69 25/06/2015 Call 37.500 3.605 3.605 0.000   0 3.605
FLTS79 25/06/2015 Put 37.500 0.540 0.540 0.000   45 0.540
FLTS49 25/06/2015 Call 38.000 3.215 3.215 0.000   0 3.215
FLTS59 25/06/2015 Put 38.000 0.640 0.640 0.000   0 0.640
FLTS89 25/06/2015 Call 38.500 2.845 2.845 0.000   0 2.845
FLTS99 25/06/2015 Put 38.500 0.770 0.770 0.000   0 0.770
FLTSA9 25/06/2015 Call 39.000 2.485 2.485 0.000   0 2.485
FLTSB9 25/06/2015 Put 39.000 0.915 0.915 0.000   0 0.915
FLTSM9 25/06/2015 Call 39.500 2.160 2.160 0.000   0 2.160
FLTSN9 25/06/2015 Put 39.500 1.090 1.090 0.000   0 1.090
FLTSQ9 25/06/2015 Call 40.000 1.855 1.855 0.000   0 1.855
FLTSR9 25/06/2015 Put 40.000 1.285 1.285 0.000   0 1.285
FLTSS9 25/06/2015 Call 40.500 1.570 1.570 0.000   0 1.570
FLTST9 25/06/2015 Put 40.500 1.500 1.500 0.000   0 1.500
FLTSU9 25/06/2015 Call 41.000 1.325 1.325 0.000   31 1.325
FLTSV9 25/06/2015 Put 41.000 1.755 1.755 0.000   0 1.755
FLTTR9 25/06/2015 Call 41.500 1.100 1.100 0.000   0 1.100
FLTTS9 25/06/2015 Put 41.500 2.030 2.030 0.000   0 2.030
FLTUK9 25/06/2015 Call 42.000 0.900 0.900 0.000   70 0.900
FLTUL9 25/06/2015 Put 42.000 2.325 2.325 0.000   0 2.325
FLTZK9 25/06/2015 Call 42.010 0.900 0.900 0.000   0 0.900
FLTZL9 25/06/2015 Put 42.010 2.310 2.310 0.000   0 2.310
FLTUI9 25/06/2015 Call 42.500 0.735 0.735 0.000   0 0.735
FLTUJ9 25/06/2015 Put 42.500 2.655 2.655 0.000   0 2.655
FLTZN9 25/06/2015 Call 42.510 0.730 0.730 0.000   0 0.730
FLTZM9 25/06/2015 Put 42.510 2.630 2.630 0.000   0 2.630
FLTUM9 25/06/2015 Call 43.000 0.590 0.590 0.000   0 0.590
FLTUN9 25/06/2015 Put 43.000 3.005 3.005 0.000   0 3.005
FLTZO9 25/06/2015 Call 43.010 0.585 0.585 0.000   0 0.585
FLTZP9 25/06/2015 Put 43.010 2.980 2.980 0.000   0 2.980
FLTV79 25/06/2015 Call 43.500 0.460 0.460 0.000   0 0.460
FLTV89 25/06/2015 Put 43.500 3.380 3.380 0.000   0 3.380
FLTV59 25/06/2015 Call 44.000 0.365 0.365 0.000   0 0.365
FLTV69 25/06/2015 Put 44.000 3.785 3.785 0.000   0 3.785
FLTV99 25/06/2015 Call 44.500 0.280 0.280 0.000   0 0.280
FLTVA9 25/06/2015 Put 44.500 4.200 4.200 0.000   0 4.200
FLTV39 25/06/2015 Call 45.000 0.215 0.215 0.000   70 0.215
FLTV49 25/06/2015 Put 45.000 4.640 4.640 0.000   0 4.640
FLTUX9 25/06/2015 Call 45.010 0.215 0.215 0.000   0 0.215
FLTUW9 25/06/2015 Put 45.010 4.585 4.585 0.000   0 4.585
FLTWG9 25/06/2015 Call 45.500 0.165 0.165 0.000   0 0.165
FLTWH9 25/06/2015 Put 45.500 5.095 5.095 0.000   0 5.095
FLTUY9 25/06/2015 Call 45.510 0.165 0.165 0.000   0 0.165
FLTUZ9 25/06/2015 Put 45.510 5.030 5.030 0.000   65 5.030
FLTWO9 25/06/2015 Call 46.000 0.125 0.125 0.000   0 0.125
FLTWP9 25/06/2015 Put 46.000 5.560 5.560 0.000   0 5.560
FLTWY9 25/06/2015 Call 46.500 0.095 0.095 0.000   0 0.095
FLTWZ9 25/06/2015 Put 46.500 6.035 6.035 0.000   0 6.035
FLTX99 25/06/2015 Call 47.000 0.075 0.075 0.000   0 0.075
FLTXA9 25/06/2015 Put 47.000 6.510 6.510 0.000   0 6.510
FLTXU9 25/06/2015 Call 51.010 0.005 0.005 0.000   0 0.005
FLTXV9 25/06/2015 Put 51.010 10.300 10.300 0.000   0 10.300
FLTUE9 30/07/2015 Call 32.000 8.715 8.715 0.000   0 8.715
FLTUF9 30/07/2015 Put 32.000 0.150 0.150 0.000   0 0.150
FLTUC9 30/07/2015 Call 32.500 8.245 8.245 0.000   0 8.245
FLTUD9 30/07/2015 Put 32.500 0.180 0.180 0.000   0 0.180
FLTTX9 30/07/2015 Call 33.000 7.780 7.780 0.000   0 7.780
FLTTY9 30/07/2015 Put 33.000 0.210 0.210 0.000   0 0.210
FLTTV9 30/07/2015 Call 33.500 7.320 7.320 0.000   0 7.320
FLTTW9 30/07/2015 Put 33.500 0.245 0.245 0.000   0 0.245
FLTTD9 30/07/2015 Call 34.000 6.860 6.860 0.000   0 6.860
FLTTE9 30/07/2015 Put 34.000 0.280 0.280 0.000   6 0.280
FLTT19 30/07/2015 Call 34.500 6.410 6.410 0.000   0 6.410
FLTT29 30/07/2015 Put 34.500 0.325 0.325 0.000   0 0.325
FLTTB9 30/07/2015 Call 35.000 5.960 5.960 0.000   30 5.960
FLTTC9 30/07/2015 Put 35.000 0.375 0.375 0.000   0 0.375
FLTSW9 30/07/2015 Call 35.500 5.525 5.525 0.000   0 5.525
FLTSX9 30/07/2015 Put 35.500 0.440 0.440 0.000   0 0.440
FLTTH9 30/07/2015 Call 36.000 5.095 5.095 0.000   0 5.095
FLTTI9 30/07/2015 Put 36.000 0.510 0.510 0.000   0 0.510
FLTSY9 30/07/2015 Call 36.500 4.680 4.680 0.000   0 4.680
FLTSZ9 30/07/2015 Put 36.500 0.590 0.590 0.000   0 0.590
FLTTF9 30/07/2015 Call 37.000 4.275 4.275 0.000   0 4.275
FLTTG9 30/07/2015 Put 37.000 0.685 0.685 0.000   0 0.685
FLTT59 30/07/2015 Call 37.500 3.890 3.890 0.000   0 3.890
FLTT69 30/07/2015 Put 37.500 0.790 0.790 0.000   0 0.790
FLTTL9 30/07/2015 Call 38.000 3.515 3.515 0.000   0 3.515
FLTTM9 30/07/2015 Put 38.000 0.920 0.920 0.000   0 0.920
FLTT39 30/07/2015 Call 38.500 3.155 3.155 0.000   0 3.155
FLTT49 30/07/2015 Put 38.500 1.055 1.055 0.000   0 1.055
FLTTJ9 30/07/2015 Call 39.000 2.820 2.820 0.000   0 2.820
FLTTK9 30/07/2015 Put 39.000 1.225 1.225 0.000   0 1.225
FLTT99 30/07/2015 Call 39.500 2.500 2.500 0.000   0 2.500
FLTTA9 30/07/2015 Put 39.500 1.395 1.395 0.000   0 1.395
FLTTN9 30/07/2015 Call 40.000 2.205 2.205 0.000   0 2.205
FLTTO9 30/07/2015 Put 40.000 1.605 1.605 0.000   0 1.605
FLTT79 30/07/2015 Call 40.500 1.925 1.925 0.000   0 1.925
FLTT89 30/07/2015 Put 40.500 1.820 1.820 0.000   0 1.820
FLTTP9 30/07/2015 Call 41.000 1.680 1.680 0.000   0 1.680
FLTTQ9 30/07/2015 Put 41.000 2.075 2.075 0.000   0 2.075
FLTTT9 30/07/2015 Call 41.500 1.440 1.440 0.000   0 1.440
FLTTU9 30/07/2015 Put 41.500 2.330 2.330 0.000   0 2.330
FLTUQ9 30/07/2015 Call 42.000 1.235 1.235 0.000   0 1.235
FLTUR9 30/07/2015 Put 42.000 2.625 2.625 0.000   100 2.625
FLTUO9 30/07/2015 Call 42.500 1.045 1.045 0.000   0 1.045
FLTUP9 30/07/2015 Put 42.500 2.930 2.930 0.000   0 2.930
FLTUS9 30/07/2015 Call 43.000 0.875 0.875 0.000   4 0.875
FLTUT9 30/07/2015 Put 43.000 3.265 3.265 0.000   0 3.265
FLTVF9 30/07/2015 Call 43.500 0.735 0.735 0.000   0 0.735
FLTVG9 30/07/2015 Put 43.500 3.615 3.615 0.000   0 3.615
FLTVB9 30/07/2015 Call 44.000 0.605 0.605 0.000   0 0.605
FLTVC9 30/07/2015 Put 44.000 3.990 3.990 0.000   0 3.990
FLTVH9 30/07/2015 Call 44.500 0.500 0.500 0.000   0 0.500
FLTVI9 30/07/2015 Put 44.500 4.380 4.380 0.000   0 4.380
FLTXY9 30/07/2015 Call 44.510 0.495 0.495 0.000   0 0.495
FLTXW9 30/07/2015 Put 44.510 4.315 4.315 0.000   0 4.315
FLTVD9 30/07/2015 Call 45.000 0.405 0.405 0.000   0 0.405
FLTVE9 30/07/2015 Put 45.000 4.790 4.790 0.000   0 4.790
FLTXZ9 30/07/2015 Call 45.010 0.405 0.405 0.000   0 0.405
FLTY19 30/07/2015 Put 45.010 4.715 4.715 0.000   0 4.715
FLTWI9 30/07/2015 Call 45.500 0.330 0.330 0.000   0 0.330
FLTWJ9 30/07/2015 Put 45.500 5.220 5.220 0.000   0 5.220
FLTWQ9 30/07/2015 Call 46.000 0.265 0.265 0.000   0 0.265
FLTWR9 30/07/2015 Put 46.000 5.660 5.660 0.000   0 5.660
FLTX19 30/07/2015 Call 46.500 0.215 0.215 0.000   0 0.215
FLTX29 30/07/2015 Put 46.500 6.110 6.110 0.000   0 6.110
FLTXB9 30/07/2015 Call 47.000 0.175 0.175 0.000   0 0.175
FLTXC9 30/07/2015 Put 47.000 6.570 6.570 0.000   0 6.570
FLTY89 27/08/2015 Call 35.000 6.155 6.155 0.000   0 6.155
FLTY99 27/08/2015 Put 35.000 0.480 0.480 0.000   0 0.480
FLTY69 27/08/2015 Call 35.500 5.740 5.740 0.000   0 5.740
FLTY79 27/08/2015 Put 35.500 0.575 0.575 0.000   0 0.575
FLTXK9 27/08/2015 Call 36.000 5.335 5.335 0.000   0 5.335
FLTXL9 27/08/2015 Put 36.000 0.675 0.675 0.000   0 0.675
FLTXM9 27/08/2015 Call 36.500 4.945 4.945 0.000   0 4.945
FLTXN9 27/08/2015 Put 36.500 0.795 0.795 0.000   0 0.795
FLTXI9 27/08/2015 Call 37.000 4.570 4.570 0.000   0 4.570
FLTXJ9 27/08/2015 Put 37.000 0.915 0.915 0.000   0 0.915
FLTXG9 27/08/2015 Call 37.500 4.210 4.210 0.000   0 4.210
FLTXH9 27/08/2015 Put 37.500 1.070 1.070 0.000   0 1.070
FLTVR9 27/08/2015 Call 38.000 3.865 3.865 0.000   0 3.865
FLTVS9 27/08/2015 Put 38.000 1.220 1.220 0.000   0 1.220
FLTW49 27/08/2015 Call 38.500 3.535 3.535 0.000   0 3.535
FLTW59 27/08/2015 Put 38.500 1.405 1.405 0.000   5 1.405
FLTVX9 27/08/2015 Call 39.000 3.225 3.225 0.000   0 3.225
FLTVY9 27/08/2015 Put 39.000 1.590 1.590 0.000   0 1.590
FLTW29 27/08/2015 Call 39.500 2.925 2.925 0.000   0 2.925
FLTW39 27/08/2015 Put 39.500 1.800 1.800 0.000   0 1.800
FLTVV9 27/08/2015 Call 40.000 2.655 2.655 0.000   0 2.655
FLTVW9 27/08/2015 Put 40.000 2.025 2.025 0.000   0 2.025
FLTVN9 27/08/2015 Call 40.500 2.380 2.380 0.000   0 2.380
FLTVO9 27/08/2015 Put 40.500 2.255 2.255 0.000   0 2.255
FLTWC9 27/08/2015 Call 41.000 2.150 2.150 0.000   0 2.150
FLTWD9 27/08/2015 Put 41.000 2.525 2.525 0.000   0 2.525
FLTVP9 27/08/2015 Call 41.500 1.920 1.920 0.000   4 1.920
FLTVQ9 27/08/2015 Put 41.500 2.795 2.795 0.000   0 2.795
FLTWA9 27/08/2015 Call 42.000 1.715 1.715 0.000   0 1.715
FLTWB9 27/08/2015 Put 42.000 3.085 3.085 0.000   0 3.085
FLTVJ9 27/08/2015 Call 42.500 1.525 1.525 0.000   0 1.525
FLTVK9 27/08/2015 Put 42.500 3.395 3.395 0.000   0 3.395
FLTW69 27/08/2015 Call 43.000 1.350 1.350 0.000   0 1.350
FLTW79 27/08/2015 Put 43.000 3.710 3.710 0.000   0 3.710
FLTVL9 27/08/2015 Call 43.500 1.195 1.195 0.000   0 1.195
FLTVM9 27/08/2015 Put 43.500 4.055 4.055 0.000   0 4.055
FLTW89 27/08/2015 Call 44.000 1.040 1.040 0.000   0 1.040
FLTW99 27/08/2015 Put 44.000 4.400 4.400 0.000   0 4.400
FLTVT9 27/08/2015 Call 44.500 0.920 0.920 0.000   0 0.920
FLTVU9 27/08/2015 Put 44.500 4.770 4.770 0.000   0 4.770
FLTY29 27/08/2015 Call 44.510 0.910 0.910 0.000   0 0.910
FLTY39 27/08/2015 Put 44.510 4.705 4.705 0.000   0 4.705
FLTVZ9 27/08/2015 Call 45.000 0.795 0.795 0.000   0 0.795
FLTW19 27/08/2015 Put 45.000 5.150 5.150 0.000   0 5.150
FLTY59 27/08/2015 Call 45.010 0.795 0.795 0.000   0 0.795
FLTY49 27/08/2015 Put 45.010 5.075 5.075 0.000   0 5.075
FLTWK9 27/08/2015 Call 45.500 0.695 0.695 0.000   0 0.695
FLTWL9 27/08/2015 Put 45.500 5.540 5.540 0.000   0 5.540
FLTWS9 27/08/2015 Call 46.000 0.600 0.600 0.000   0 0.600
FLTWT9 27/08/2015 Put 46.000 5.950 5.950 0.000   3 5.950
FLTX39 27/08/2015 Call 46.500 0.515 0.515 0.000   0 0.515
FLTX49 27/08/2015 Put 46.500 6.365 6.365 0.000   0 6.365
FLTXD9 27/08/2015 Call 47.000 0.450 0.450 0.000   0 0.450
FLTXF9 27/08/2015 Put 47.000 6.790 6.790 0.000   0 6.790
FLTYC9 24/09/2015 Call 35.000 6.205 6.205 0.000   0 6.205
FLTYD9 24/09/2015 Put 35.000 0.740 0.740 0.000   0 0.740
FLTZ29 24/09/2015 Call 35.500 5.790 5.790 0.000   0 5.790
FLTZ39 24/09/2015 Put 35.500 0.860 0.860 0.000   0 0.860
FLTYK9 24/09/2015 Call 36.000 5.390 5.390 0.000   0 5.390
FLTYL9 24/09/2015 Put 36.000 0.995 0.995 0.000   0 0.995
FLTYZ9 24/09/2015 Call 36.500 4.995 4.995 0.000   0 4.995
FLTZ19 24/09/2015 Put 36.500 1.150 1.150 0.000   0 1.150
FLTYI9 24/09/2015 Call 37.000 4.625 4.625 0.000   0 4.625
FLTYJ9 24/09/2015 Put 37.000 1.300 1.300 0.000   0 1.300
FLTYS9 24/09/2015 Call 37.500 4.260 4.260 0.000   0 4.260
FLTYT9 24/09/2015 Put 37.500 1.490 1.490 0.000   0 1.490
FLTYO9 24/09/2015 Call 38.000 3.925 3.925 0.000   0 3.925
FLTYP9 24/09/2015 Put 38.000 1.675 1.675 0.000   0 1.675
FLTZ49 24/09/2015 Call 38.500 3.590 3.590 0.000   0 3.590
FLTZ59 24/09/2015 Put 38.500 1.885 1.885 0.000   0 1.885
FLTYM9 24/09/2015 Call 39.000 3.290 3.290 0.000   0 3.290
FLTYN9 24/09/2015 Put 39.000 2.115 2.115 0.000   0 2.115
FLTYG9 24/09/2015 Call 39.500 2.990 2.990 0.000   0 2.990
FLTYH9 24/09/2015 Put 39.500 2.340 2.340 0.000   0 2.340
FLTYU9 24/09/2015 Call 40.000 2.720 2.720 0.000   0 2.720
FLTYV9 24/09/2015 Put 40.000 2.605 2.605 0.000   0 2.605
FLTYE9 24/09/2015 Call 40.500 2.460 2.460 0.000   0 2.460
FLTYF9 24/09/2015 Put 40.500 2.870 2.870 0.000   0 2.870
FLTYQ9 24/09/2015 Call 41.000 2.215 2.215 0.000   0 2.215
FLTYR9 24/09/2015 Put 41.000 3.155 3.155 0.000   0 3.155
FLTYA9 24/09/2015 Call 41.500 1.995 1.995 0.000   0 1.995
FLTYB9 24/09/2015 Put 41.500 3.460 3.460 0.000   0 3.460
FLTYW9 24/09/2015 Call 42.000 1.780 1.780 0.000   0 1.780
FLTYX9 24/09/2015 Put 42.000 3.765 3.765 0.000   0 3.765
FLTZ69 24/09/2015 Call 42.500 1.600 1.600 0.000   0 1.600
FLTZ79 24/09/2015 Put 42.500 4.095 4.095 0.000   0 4.095
FLTZ89 24/09/2015 Call 43.000 1.420 1.420 0.000   0 1.420
FLTZ99 24/09/2015 Put 43.000 4.435 4.435 0.000   0 4.435
FLTZA9 24/09/2015 Call 43.500 1.260 1.260 0.000   0 1.260
FLTZB9 24/09/2015 Put 43.500 4.780 4.780 0.000   0 4.780
FLTZC9 24/09/2015 Call 44.000 1.115 1.115 0.000   0 1.115
FLTZD9 24/09/2015 Put 44.000 5.155 5.155 0.000   0 5.155
FLTZE9 24/09/2015 Call 44.500 0.975 0.975 0.000   0 0.975
FLTZF9 24/09/2015 Put 44.500 5.530 5.530 0.000   0 5.530
FLTZG9 24/09/2015 Call 45.000 0.865 0.865 0.000   0 0.865
FLTZH9 24/09/2015 Put 45.000 5.910 5.910 0.000   0 5.910
FLTZI9 24/09/2015 Call 45.500 0.755 0.755 0.000   0 0.755
FLTZJ9 24/09/2015 Put 45.500 6.315 6.315 0.000   0 6.315

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.