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 34.000 0.000 33.950 34.030 34.160 34.310 33.800 656,989 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FLTME7 30/07/2015 Call 30.010 4.215 4.215 0.000   0 4.240
FLTMF7 30/07/2015 Put 30.010 0.170 0.170 0.000   0 0.190
FLTKL7 30/07/2015 Call 30.500 3.795 3.795 0.000   225 3.820
FLTKM7 30/07/2015 Put 30.500 0.240 0.240 0.000   100 0.260
FLTKP7 30/07/2015 Call 31.000 3.365 3.365 0.000   0 3.385
FLTKQ7 30/07/2015 Put 31.000 0.305 0.305 0.000   0 0.325
FLTMH7 30/07/2015 Call 31.010 3.355 3.355 0.000   0 3.375
FLTMG7 30/07/2015 Put 31.010 0.305 0.305 0.000   0 0.320
FLTKN7 30/07/2015 Call 31.500 2.945 2.945 0.000   0 2.965
FLTKO7 30/07/2015 Put 31.500 0.385 0.385 0.000   0 0.400
FLTUE9 30/07/2015 Call 32.000 2.550 2.550 0.000   0 2.570
FLTUF9 30/07/2015 Put 32.000 0.490 0.490 0.000 100 200 0.510
FLTUC9 30/07/2015 Call 32.500 2.180 2.180 0.000   0 2.205
FLTUD9 30/07/2015 Put 32.500 0.620 0.620 0.000   454 0.645
FLTTX9 30/07/2015 Call 33.000 1.835 1.835 0.000   0 1.860
FLTTY9 30/07/2015 Put 33.000 0.775 0.775 0.000   105 0.800
FLTTV9 30/07/2015 Call 33.500 1.520 1.520 0.000   0 1.545
FLTTW9 30/07/2015 Put 33.500 0.955 0.955 0.000   252 0.990
FLTTD9 30/07/2015 Call 34.000 1.230 1.230 0.000   0 1.260
FLTTE9 30/07/2015 Put 34.000 1.170 1.170 0.000   497 1.205
FLTT19 30/07/2015 Call 34.500 0.985 0.985 0.000   0 1.015
FLTT29 30/07/2015 Put 34.500 1.430 1.430 0.000   412 1.460
FLTTB9 30/07/2015 Call 35.000 0.775 0.775 0.000   30 0.800
FLTTC9 30/07/2015 Put 35.000 1.720 1.720 0.000 100 270 1.745
FLTSW9 30/07/2015 Call 35.500 0.595 0.595 0.000   203 0.620
FLTSX9 30/07/2015 Put 35.500 2.045 2.045 0.000   315 2.070
FLTTH9 30/07/2015 Call 36.000 0.445 0.445 0.000   143 0.475
FLTTI9 30/07/2015 Put 36.000 2.400 2.400 0.000   45 2.420
FLTSY9 30/07/2015 Call 36.500 0.330 0.330 0.000   466 0.350
FLTSZ9 30/07/2015 Put 36.500 2.780 2.780 0.000   0 2.800
FLTTF9 30/07/2015 Call 37.000 0.240 0.240 0.000   50 0.255
FLTTG9 30/07/2015 Put 37.000 3.190 3.190 0.000   20 3.205
FLTT59 30/07/2015 Call 37.500 0.170 0.170 0.000   0 0.185
FLTT69 30/07/2015 Put 37.500 3.625 3.625 0.000   0 3.640
FLTTL9 30/07/2015 Call 38.000 0.120 0.120 0.000   310 0.135
FLTTM9 30/07/2015 Put 38.000 4.075 4.075 0.000   0 4.090
FLTT39 30/07/2015 Call 38.500 0.085 0.085 0.000   25 0.095
FLTT49 30/07/2015 Put 38.500 4.545 4.545 0.000   0 4.550
FLTTJ9 30/07/2015 Call 39.000 0.060 0.060 0.000   20 0.065
FLTTK9 30/07/2015 Put 39.000 5.025 5.025 0.000   0 5.030
FLTT99 30/07/2015 Call 39.500 0.040 0.040 0.000   0 0.045
FLTTA9 30/07/2015 Put 39.500 5.510 5.510 0.000   0 5.510
FLTTN9 30/07/2015 Call 40.000 0.025 0.025 0.000   0 0.030
FLTTO9 30/07/2015 Put 40.000 6.005 6.005 0.000   0 6.005
FLTT79 30/07/2015 Call 40.500 0.015 0.015 0.000   125 0.020
FLTT89 30/07/2015 Put 40.500 6.500 6.500 0.000   0 6.500
FLTTP9 30/07/2015 Call 41.000 0.010 0.010 0.000   132 0.015
FLTTQ9 30/07/2015 Put 41.000 7.000 7.000 0.000   0 7.000
FLTK47 30/07/2015 Call 41.010 0.010 0.010 0.000   0 0.015
FLTK37 30/07/2015 Put 41.010 6.965 6.965 0.000   0 6.955
FLTTT9 30/07/2015 Call 41.500 0.007 0.007 0.000   0 0.008
FLTTU9 30/07/2015 Put 41.500 7.500 7.500 0.000   0 7.500
FLTUQ9 30/07/2015 Call 42.000 0.004 0.004 0.000   200 0.005
FLTUR9 30/07/2015 Put 42.000 8.000 8.000 0.000   100 8.000
FLTUO9 30/07/2015 Call 42.500 0.003 0.003 0.000   0 0.003
FLTUP9 30/07/2015 Put 42.500 8.500 8.500 0.000   0 8.500
FLTUS9 30/07/2015 Call 43.000 0.002 0.002 0.000   4 0.002
FLTUT9 30/07/2015 Put 43.000 9.000 9.000 0.000   0 9.000
FLTI67 30/07/2015 Call 43.010 0.002 0.002 0.000   0 0.002
FLTI77 30/07/2015 Put 43.010 8.950 8.950 0.000   0 8.945
FLTVF9 30/07/2015 Call 43.500 0.001 0.001 0.000   0 0.001
FLTVG9 30/07/2015 Put 43.500 9.500 9.500 0.000   0 9.500
FLTI97 30/07/2015 Call 43.510 0.001 0.001 0.000   0 0.001
FLTI87 30/07/2015 Put 43.510 9.445 9.445 0.000   0 9.440
FLTVB9 30/07/2015 Call 44.000 0.001 0.001 0.000   0 0.001
FLTVC9 30/07/2015 Put 44.000 10.000 10.000 0.000   0 10.000
FLTVH9 30/07/2015 Call 44.500 0.000 0.000 0.000   107 0.000
FLTVI9 30/07/2015 Put 44.500 10.500 10.500 0.000   0 10.500
FLTXY9 30/07/2015 Call 44.510 0.000 0.000 0.000   0 0.001
FLTXW9 30/07/2015 Put 44.510 10.440 10.440 0.000   225 10.440
FLTVD9 30/07/2015 Call 45.000 0.000 0.000 0.000   0 0.000
FLTVE9 30/07/2015 Put 45.000 11.000 11.000 0.000   0 11.000
FLTXZ9 30/07/2015 Call 45.010 0.000 0.000 0.000   0 0.000
FLTY19 30/07/2015 Put 45.010 10.940 10.940 0.000   0 10.940
FLTWI9 30/07/2015 Call 45.500 0.000 0.000 0.000   21 0.000
FLTWJ9 30/07/2015 Put 45.500 11.500 11.500 0.000   0 11.500
FLTWQ9 30/07/2015 Call 46.000 0.000 0.000 0.000   52 0.000
FLTWR9 30/07/2015 Put 46.000 12.000 12.000 0.000   0 12.000
FLTX19 30/07/2015 Call 46.500 0.000 0.000 0.000   100 0.000
FLTX29 30/07/2015 Put 46.500 12.500 12.500 0.000   20 12.500
FLTFL7 30/07/2015 Call 46.510 0.000 0.000 0.000   50 0.000
FLTFM7 30/07/2015 Put 46.510 12.440 12.440 0.000   10 12.440
FLTXB9 30/07/2015 Call 47.000 0.000 0.000 0.000   0 0.000
FLTXC9 30/07/2015 Put 47.000 13.000 13.000 0.000   0 13.000
FLTCI7 30/07/2015 Call 47.500 0.000 0.000 0.000   0 0.000
FLTCJ7 30/07/2015 Put 47.500 13.500 13.500 0.000   0 13.500
FLTCY7 30/07/2015 Call 48.000 0.000 0.000 0.000   6 0.000
FLTCZ7 30/07/2015 Put 48.000 14.000 14.000 0.000   0 14.000
FLTDL7 30/07/2015 Call 48.500 0.000 0.000 0.000   0 0.000
FLTDM7 30/07/2015 Put 48.500 14.500 14.500 0.000   0 14.505
FLTE27 30/07/2015 Call 49.000 0.000 0.000 0.000   0 0.000
FLTE37 30/07/2015 Put 49.000 15.000 15.000 0.000   0 15.000
FLTE47 30/07/2015 Call 49.500 0.000 0.000 0.000   0 0.000
FLTE57 30/07/2015 Put 49.500 15.500 15.500 0.000   0 15.500
FLTEX7 30/07/2015 Call 50.000 0.000 0.000 0.000   0 0.000
FLTEY7 30/07/2015 Put 50.000 16.000 16.000 0.000   0 16.000
FLTEV7 30/07/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTEW7 30/07/2015 Put 51.000 17.000 17.000 0.000   0 17.000
FLTIP7 30/07/2015 Call 51.010 0.000 0.000 0.000   0 0.000
FLTIQ7 30/07/2015 Put 51.010 16.940 16.940 0.000   0 16.940
FLTIS7 30/07/2015 Call 53.010 0.000 0.000 0.000   0 0.000
FLTIR7 30/07/2015 Put 53.010 18.930 18.930 0.000   20 18.930
FLTKX7 27/08/2015 Call 30.500 3.990 3.990 0.000   0 4.045
FLTKY7 27/08/2015 Put 30.500 0.470 0.470 0.000   0 0.510
FLTKV7 27/08/2015 Call 31.000 3.600 3.600 0.000   0 3.660
FLTKW7 27/08/2015 Put 31.000 0.595 0.595 0.590 10 40 0.635
FLTL47 27/08/2015 Call 31.500 3.230 3.230 0.000   0 3.290
FLTL57 27/08/2015 Put 31.500 0.725 0.725 0.000   50 0.760
FLTKT7 27/08/2015 Call 32.000 2.885 2.885 0.000   0 2.955
FLTKU7 27/08/2015 Put 32.000 0.875 0.875 0.000   20 0.905
FLTL27 27/08/2015 Call 32.500 2.555 2.555 0.000   0 2.625
FLTL37 27/08/2015 Put 32.500 1.035 1.035 0.000   0 1.065
FLTKZ7 27/08/2015 Call 33.000 2.255 2.255 0.000   0 2.320
FLTL17 27/08/2015 Put 33.000 1.215 1.215 0.000   0 1.240
FLTKR7 27/08/2015 Call 33.500 1.975 1.975 0.000   0 2.035
FLTKS7 27/08/2015 Put 33.500 1.420 1.420 0.000   0 1.450
FLTIV7 27/08/2015 Call 34.000 1.710 1.710 0.000   0 1.760
FLTIW7 27/08/2015 Put 34.000 1.640 1.640 0.000   59 1.665
FLTIT7 27/08/2015 Call 34.500 1.480 1.480 0.000   0 1.520
FLTIU7 27/08/2015 Put 34.500 1.905 1.905 0.000   0 1.925
FLTY89 27/08/2015 Call 35.000 1.260 1.260 0.000   20 1.290
FLTY99 27/08/2015 Put 35.000 2.185 2.185 0.000   85 2.200
FLTY69 27/08/2015 Call 35.500 1.060 1.060 0.000   10 1.090
FLTY79 27/08/2015 Put 35.500 2.490 2.490 0.000   21 2.505
FLTXK9 27/08/2015 Call 36.000 0.890 0.890 0.000   170 0.915
FLTXL9 27/08/2015 Put 36.000 2.825 2.825 0.000   0 2.835
FLTXM9 27/08/2015 Call 36.500 0.730 0.730 0.000   0 0.750
FLTXN9 27/08/2015 Put 36.500 3.175 3.175 0.000   0 3.185
FLTXI9 27/08/2015 Call 37.000 0.605 0.605 0.000   7 0.625
FLTXJ9 27/08/2015 Put 37.000 3.555 3.555 0.000   0 3.560
FLTXG9 27/08/2015 Call 37.500 0.490 0.490 0.000   22 0.505
FLTXH9 27/08/2015 Put 37.500 3.940 3.940 0.000   0 3.945
FLTVR9 27/08/2015 Call 38.000 0.395 0.395 0.000   0 0.410
FLTVS9 27/08/2015 Put 38.000 4.355 4.355 0.000   0 4.360
FLTW49 27/08/2015 Call 38.500 0.320 0.320 0.000   0 0.330
FLTW59 27/08/2015 Put 38.500 4.775 4.775 0.000   15 4.780
FLTVX9 27/08/2015 Call 39.000 0.250 0.250 0.000   3 0.265
FLTVY9 27/08/2015 Put 39.000 5.215 5.215 0.000   0 5.220
FLTW29 27/08/2015 Call 39.500 0.205 0.205 0.000   0 0.215
FLTW39 27/08/2015 Put 39.500 5.660 5.660 0.000   0 5.665
FLTVV9 27/08/2015 Call 40.000 0.160 0.160 0.000   0 0.165
FLTVW9 27/08/2015 Put 40.000 6.120 6.120 0.000   40 6.120
FLTVN9 27/08/2015 Call 40.500 0.125 0.125 0.000   0 0.135
FLTVO9 27/08/2015 Put 40.500 6.585 6.585 0.000   0 6.585
FLTWC9 27/08/2015 Call 41.000 0.100 0.100 0.000   0 0.105
FLTWD9 27/08/2015 Put 41.000 7.060 7.060 0.000   0 7.060
FLTK67 27/08/2015 Call 41.010 0.100 0.100 0.000   0 0.105
FLTK57 27/08/2015 Put 41.010 7.010 7.010 0.000   0 7.010
FLTVP9 27/08/2015 Call 41.500 0.075 0.075 0.000   0 0.080
FLTVQ9 27/08/2015 Put 41.500 7.535 7.535 0.000   0 7.540
FLTWA9 27/08/2015 Call 42.000 0.060 0.060 0.000   21 0.065
FLTWB9 27/08/2015 Put 42.000 8.020 8.020 0.000   0 8.025
FLTKC7 27/08/2015 Call 42.010 0.060 0.060 0.000   0 0.065
FLTKB7 27/08/2015 Put 42.010 7.960 7.960 0.000   70 7.960
FLTVJ9 27/08/2015 Call 42.500 0.045 0.045 0.000   0 0.050
FLTVK9 27/08/2015 Put 42.500 8.510 8.510 0.000   10 8.510
FLTW69 27/08/2015 Call 43.000 0.035 0.035 0.000   0 0.035
FLTW79 27/08/2015 Put 43.000 9.005 9.005 0.000   0 9.005
FLTIF7 27/08/2015 Call 43.010 0.035 0.035 0.000   0 0.040
FLTIG7 27/08/2015 Put 43.010 8.925 8.925 0.000   14 8.925
FLTVL9 27/08/2015 Call 43.500 0.025 0.025 0.000   0 0.030
FLTVM9 27/08/2015 Put 43.500 9.500 9.500 0.000   0 9.500
FLTII7 27/08/2015 Call 43.510 0.025 0.025 0.000   0 0.030
FLTIH7 27/08/2015 Put 43.510 9.415 9.415 0.000   0 9.410
FLTW89 27/08/2015 Call 44.000 0.020 0.020 0.000   0 0.020
FLTW99 27/08/2015 Put 44.000 10.000 10.000 0.000   0 10.000
FLTVT9 27/08/2015 Call 44.500 0.015 0.015 0.000   0 0.015
FLTVU9 27/08/2015 Put 44.500 10.500 10.500 0.000   0 10.500
FLTY29 27/08/2015 Call 44.510 0.015 0.015 0.000   10 0.015
FLTY39 27/08/2015 Put 44.510 10.395 10.395 0.000   0 10.395
FLTVZ9 27/08/2015 Call 45.000 0.010 0.010 0.000   40 0.010
FLTW19 27/08/2015 Put 45.000 11.000 11.000 0.000   0 11.000
FLTY59 27/08/2015 Call 45.010 0.010 0.010 0.000   0 0.015
FLTY49 27/08/2015 Put 45.010 10.885 10.885 0.000   0 10.885
FLTWK9 27/08/2015 Call 45.500 0.009 0.009 0.000   0 0.010
FLTWL9 27/08/2015 Put 45.500 11.500 11.500 0.000   0 11.500
FLTWS9 27/08/2015 Call 46.000 0.006 0.006 0.000   0 0.007
FLTWT9 27/08/2015 Put 46.000 12.000 12.000 0.000   3 12.000
FLTX39 27/08/2015 Call 46.500 0.005 0.005 0.000   100 0.005
FLTX49 27/08/2015 Put 46.500 12.500 12.500 0.000   0 12.500
FLTFN7 27/08/2015 Call 46.510 0.005 0.005 0.000   0 0.005
FLTFO7 27/08/2015 Put 46.510 12.375 12.375 0.000   40 12.370
FLTXD9 27/08/2015 Call 47.000 0.003 0.003 0.000   0 0.004
FLTXF9 27/08/2015 Put 47.000 13.000 13.000 0.000   0 13.000
FLTCK7 27/08/2015 Call 47.500 0.003 0.003 0.000   0 0.003
FLTCL7 27/08/2015 Put 47.500 13.500 13.500 0.000   0 13.500
FLTD17 27/08/2015 Call 48.000 0.002 0.002 0.000   0 0.002
FLTD27 27/08/2015 Put 48.000 14.000 14.000 0.000   0 14.000
FLTDN7 27/08/2015 Call 48.500 0.001 0.001 0.000   0 0.001
FLTDO7 27/08/2015 Put 48.500 14.500 14.500 0.000   0 14.500
FLTE87 27/08/2015 Call 49.000 0.001 0.001 0.000   0 0.001
FLTE97 27/08/2015 Put 49.000 15.000 15.000 0.000   0 15.000
FLTE67 27/08/2015 Call 49.500 0.001 0.001 0.000   0 0.001
FLTE77 27/08/2015 Put 49.500 15.500 15.500 0.000   0 15.500
FLTF27 27/08/2015 Call 50.000 0.000 0.000 0.000   0 0.001
FLTF37 27/08/2015 Put 50.000 16.000 16.000 0.000   0 16.000
FLTEZ7 27/08/2015 Call 51.000 0.000 0.000 0.000   0 0.000
FLTF17 27/08/2015 Put 51.000 17.000 17.000 0.000   0 17.000
FLTL87 24/09/2015 Call 30.500 4.180 4.180 0.000   0 4.185
FLTL97 24/09/2015 Put 30.500 0.860 0.860 0.000   0 0.880
FLTLI7 24/09/2015 Call 31.000 3.790 3.790 0.000   0 3.800
FLTLJ7 24/09/2015 Put 31.000 1.005 1.005 0.000   0 1.020
FLTL67 24/09/2015 Call 31.500 3.410 3.410 0.000   0 3.430
FLTL77 24/09/2015 Put 31.500 1.170 1.170 0.000   0 1.185
FLTLC7 24/09/2015 Call 32.000 3.055 3.055 0.000   0 3.075
FLTLD7 24/09/2015 Put 32.000 1.345 1.345 0.000   50 1.365
FLTLG7 24/09/2015 Call 32.500 2.720 2.720 0.000   0 2.735
FLTLH7 24/09/2015 Put 32.500 1.555 1.555 0.000   0 1.575
FLTLA7 24/09/2015 Call 33.000 2.405 2.405 0.000   0 2.420
FLTLB7 24/09/2015 Put 33.000 1.765 1.765 0.000   0 1.790
FLTLE7 24/09/2015 Call 33.500 2.115 2.115 0.000   0 2.125
FLTLF7 24/09/2015 Put 33.500 2.020 2.020 0.000   0 2.045
FLTIX7 24/09/2015 Call 34.000 1.840 1.840 0.000   0 1.850
FLTIY7 24/09/2015 Put 34.000 2.275 2.275 0.000   32 2.300
FLTIZ7 24/09/2015 Call 34.500 1.595 1.595 0.000   20 1.610
FLTJ17 24/09/2015 Put 34.500 2.570 2.570 0.000   0 2.595
FLTYC9 24/09/2015 Call 35.000 1.365 1.365 0.000   0 1.380
FLTYD9 24/09/2015 Put 35.000 2.870 2.870 0.000   0 2.895
FLTZ29 24/09/2015 Call 35.500 1.170 1.170 0.000   0 1.185
FLTZ39 24/09/2015 Put 35.500 3.205 3.205 0.000   0 3.225
FLTYK9 24/09/2015 Call 36.000 0.985 0.985 0.000   5 1.000
FLTYL9 24/09/2015 Put 36.000 3.550 3.550 0.000   0 3.570
FLTYZ9 24/09/2015 Call 36.500 0.830 0.830 0.000   0 0.845
FLTZ19 24/09/2015 Put 36.500 3.915 3.915 0.000   0 3.935
FLTYI9 24/09/2015 Call 37.000 0.690 0.690 0.000   0 0.705
FLTYJ9 24/09/2015 Put 37.000 4.305 4.305 0.000   0 4.320
FLTYS9 24/09/2015 Call 37.500 0.580 0.580 0.000   45 0.590
FLTYT9 24/09/2015 Put 37.500 4.700 4.700 0.000   0 4.715
FLTYO9 24/09/2015 Call 38.000 0.475 0.475 0.000   0 0.485
FLTYP9 24/09/2015 Put 38.000 5.125 5.125 0.000   0 5.135
FLTKA7 24/09/2015 Call 38.010 0.370 0.370 0.000   25 0.380
FLTK97 24/09/2015 Put 38.010 5.120 5.120 0.000   0 5.130
FLTZ49 24/09/2015 Call 38.500 0.390 0.390 0.000   20 0.405
FLTZ59 24/09/2015 Put 38.500 5.550 5.550 0.000   0 5.555
FLTYM9 24/09/2015 Call 39.000 0.320 0.320 0.000   0 0.330
FLTYN9 24/09/2015 Put 39.000 5.995 5.995 0.000   0 5.995
FLTYG9 24/09/2015 Call 39.500 0.260 0.260 0.000   0 0.270
FLTYH9 24/09/2015 Put 39.500 6.445 6.445 0.000   135 6.445
FLTYU9 24/09/2015 Call 40.000 0.210 0.210 0.000   0 0.220
FLTYV9 24/09/2015 Put 40.000 6.905 6.905 0.000   3 6.900
FLTYE9 24/09/2015 Call 40.500 0.170 0.170 0.000   0 0.180
FLTYF9 24/09/2015 Put 40.500 7.380 7.380 0.000   0 7.370
FLTYQ9 24/09/2015 Call 41.000 0.135 0.135 0.000   0 0.140
FLTYR9 24/09/2015 Put 41.000 7.855 7.855 0.000   0 7.845
FLTYA9 24/09/2015 Call 41.500 0.110 0.110 0.000   0 0.115
FLTYB9 24/09/2015 Put 41.500 8.335 8.335 0.000   0 8.325
FLTYW9 24/09/2015 Call 42.000 0.085 0.085 0.000   0 0.090
FLTYX9 24/09/2015 Put 42.000 8.820 8.820 0.000   0 8.810
FLTZ69 24/09/2015 Call 42.500 0.070 0.070 0.000   0 0.075
FLTZ79 24/09/2015 Put 42.500 9.310 9.310 0.000   0 9.300
FLTZ89 24/09/2015 Call 43.000 0.055 0.055 0.000   0 0.055
FLTZ99 24/09/2015 Put 43.000 9.800 9.800 0.000   0 9.790
FLTZA9 24/09/2015 Call 43.500 0.040 0.040 0.000   0 0.045
FLTZB9 24/09/2015 Put 43.500 10.295 10.295 0.000   0 10.285
FLTZC9 24/09/2015 Call 44.000 0.030 0.030 0.000   0 0.035
FLTZD9 24/09/2015 Put 44.000 10.790 10.790 0.000   0 10.780
FLTZE9 24/09/2015 Call 44.500 0.025 0.025 0.000   0 0.030
FLTZF9 24/09/2015 Put 44.500 11.285 11.285 0.000   0 11.280
FLTZG9 24/09/2015 Call 45.000 0.020 0.020 0.000   0 0.020
FLTZH9 24/09/2015 Put 45.000 11.780 11.780 0.000   0 11.775
FLTZI9 24/09/2015 Call 45.500 0.015 0.015 0.000   0 0.015
FLTZJ9 24/09/2015 Put 45.500 12.275 12.275 0.000   0 12.275
FLTBY7 24/09/2015 Call 46.000 0.010 0.010 0.000   0 0.015
FLTBZ7 24/09/2015 Put 46.000 12.775 12.775 0.000   0 12.770
FLTC17 24/09/2015 Call 46.500 0.009 0.009 0.000   0 0.010
FLTC27 24/09/2015 Put 46.500 13.270 13.270 0.000   0 13.270
FLTCM7 24/09/2015 Call 47.000 0.007 0.007 0.000   0 0.008
FLTCN7 24/09/2015 Put 47.000 13.770 13.770 0.000   0 13.765
FLTCO7 24/09/2015 Call 47.500 0.005 0.005 0.000   0 0.006
FLTCP7 24/09/2015 Put 47.500 14.265 14.265 0.000   0 14.265
FLTD37 24/09/2015 Call 48.000 0.004 0.004 0.000   0 0.005
FLTD47 24/09/2015 Put 48.000 14.765 14.765 0.000   0 14.760
FLTDP7 24/09/2015 Call 48.500 0.003 0.003 0.000   0 0.004
FLTDQ7 24/09/2015 Put 48.500 15.260 15.260 0.000   0 15.260
FLTEF7 24/09/2015 Call 49.000 0.002 0.002 0.000   0 0.003
FLTEG7 24/09/2015 Put 49.000 15.760 15.760 0.000   0 15.755
FLTEH7 24/09/2015 Call 49.500 0.002 0.002 0.000   0 0.002
FLTEI7 24/09/2015 Put 49.500 16.255 16.255 0.000   0 16.255
FLTF47 24/09/2015 Call 50.000 0.001 0.001 0.000   8 0.002
FLTF57 24/09/2015 Put 50.000 16.755 16.755 0.000   0 16.750
FLTF67 24/09/2015 Call 51.000 0.001 0.001 0.000   0 0.001
FLTF77 24/09/2015 Put 51.000 17.750 17.750 0.000   0 17.745
FLTLS7 29/10/2015 Call 30.500 4.250 4.250 0.000   0 4.245
FLTLT7 29/10/2015 Put 30.500 1.055 1.055 0.000   0 1.070
FLTLM7 29/10/2015 Call 31.000 3.850 3.850 0.000   0 3.865
FLTLN7 29/10/2015 Put 31.000 1.205 1.205 0.000   0 1.225
FLTLO7 29/10/2015 Call 31.500 3.490 3.490 0.000   0 3.505
FLTLP7 29/10/2015 Put 31.500 1.380 1.380 0.000   0 1.400
FLTLU7 29/10/2015 Call 32.000 3.140 3.140 0.000   0 3.160
FLTLW7 29/10/2015 Put 32.000 1.565 1.565 0.000   0 1.580
FLTLQ7 29/10/2015 Call 32.500 2.820 2.820 0.000   0 2.835
FLTLR7 29/10/2015 Put 32.500 1.780 1.780 0.000   0 1.795
FLTLK7 29/10/2015 Call 33.000 2.510 2.510 0.000   0 2.525
FLTLL7 29/10/2015 Put 33.000 1.995 1.995 0.000   0 2.015
FLTLX7 29/10/2015 Call 33.500 2.230 2.230 0.000   0 2.245
FLTLY7 29/10/2015 Put 33.500 2.245 2.245 0.000   0 2.265
FLTJE7 29/10/2015 Call 34.000 1.960 1.960 0.000   0 1.975
FLTJF7 29/10/2015 Put 34.000 2.500 2.500 0.000   0 2.525
FLTJ47 29/10/2015 Call 34.500 1.720 1.720 0.000   0 1.735
FLTJ57 29/10/2015 Put 34.500 2.790 2.790 0.000   0 2.810
FLTJG7 29/10/2015 Call 35.000 1.495 1.495 0.000   0 1.510
FLTJH7 29/10/2015 Put 35.000 3.085 3.085 0.000   0 3.105
FLTJ27 29/10/2015 Call 35.500 1.300 1.300 0.000   0 1.315
FLTJ37 29/10/2015 Put 35.500 3.410 3.410 0.000   0 3.425
FLTJ87 29/10/2015 Call 36.000 1.120 1.120 0.000   0 1.135
FLTJ97 29/10/2015 Put 36.000 3.745 3.745 0.000   0 3.760
FLTJ67 29/10/2015 Call 36.500 0.960 0.960 0.000   0 0.980
FLTJ77 29/10/2015 Put 36.500 4.100 4.100 0.000   0 4.115
FLTJA7 29/10/2015 Call 37.000 0.820 0.820 0.000   0 0.835
FLTJB7 29/10/2015 Put 37.000 4.470 4.470 0.000   0 4.485
FLTJC7 29/10/2015 Call 37.500 0.695 0.695 0.000   0 0.710
FLTJD7 29/10/2015 Put 37.500 4.860 4.860 0.000   0 4.870
FLTBW7 29/10/2015 Call 38.000 0.595 0.595 0.000   0 0.605
FLTBX7 29/10/2015 Put 38.000 5.260 5.260 0.000   0 5.270
FLTB87 29/10/2015 Call 38.500 0.495 0.495 0.000   0 0.510
FLTB97 29/10/2015 Put 38.500 5.680 5.680 0.000   0 5.685
FLTBU7 29/10/2015 Call 39.000 0.420 0.420 0.000   0 0.430
FLTBV7 29/10/2015 Put 39.000 6.105 6.105 0.000   0 6.105
FLTBH7 29/10/2015 Call 39.500 0.350 0.350 0.000   0 0.360
FLTBI7 29/10/2015 Put 39.500 6.545 6.545 0.000   14 6.545
FLTBS7 29/10/2015 Call 40.000 0.295 0.295 0.000   0 0.305
FLTBT7 29/10/2015 Put 40.000 6.990 6.990 0.000   0 6.985
FLTBF7 29/10/2015 Call 40.500 0.245 0.245 0.000   0 0.255
FLTBG7 29/10/2015 Put 40.500 7.445 7.445 0.000   0 7.440
FLTBQ7 29/10/2015 Call 41.000 0.205 0.205 0.000   0 0.210
FLTBR7 29/10/2015 Put 41.000 7.900 7.900 0.000   0 7.895
FLTKE7 29/10/2015 Call 41.010 0.200 0.200 0.000   0 0.205
FLTKD7 29/10/2015 Put 41.010 7.830 7.830 0.000   0 7.830
FLTB27 29/10/2015 Call 41.500 0.170 0.170 0.000   0 0.180
FLTB37 29/10/2015 Put 41.500 8.365 8.365 0.000   0 8.365
FLTBJ7 29/10/2015 Call 42.000 0.140 0.140 0.000   0 0.145
FLTBK7 29/10/2015 Put 42.000 8.835 8.835 0.000   0 8.840
FLTKF7 29/10/2015 Call 42.010 0.135 0.135 0.000   0 0.145
FLTKG7 29/10/2015 Put 42.010 8.760 8.760 0.000   11 8.765
FLTB47 29/10/2015 Call 42.500 0.115 0.115 0.000   0 0.125
FLTB57 29/10/2015 Put 42.500 9.315 9.315 0.000   0 9.320
FLTBL7 29/10/2015 Call 43.000 0.095 0.095 0.000   0 0.100
FLTBM7 29/10/2015 Put 43.000 9.795 9.795 0.000   0 9.805
FLTKI7 29/10/2015 Call 43.010 0.095 0.095 0.000   0 0.100
FLTKH7 29/10/2015 Put 43.010 9.710 9.710 0.000   0 9.720
FLTZY9 29/10/2015 Call 43.500 0.080 0.080 0.000   0 0.085
FLTB17 29/10/2015 Put 43.500 10.285 10.285 0.000   0 10.290
FLTBO7 29/10/2015 Call 44.000 0.065 0.065 0.000   0 0.070
FLTBP7 29/10/2015 Put 44.000 10.780 10.780 0.000   0 10.785
FLTKJ7 29/10/2015 Call 44.010 0.065 0.065 0.000   0 0.070
FLTKK7 29/10/2015 Put 44.010 10.685 10.685 0.000   0 10.695
FLTZW9 29/10/2015 Call 44.500 0.050 0.050 0.000   0 0.055
FLTZX9 29/10/2015 Put 44.500 11.275 11.275 0.000   0 11.280
FLTB67 29/10/2015 Call 45.000 0.045 0.045 0.000   0 0.045
FLTB77 29/10/2015 Put 45.000 11.770 11.770 0.000   3 11.775
FLTC37 29/10/2015 Call 45.500 0.035 0.035 0.000   0 0.040
FLTC47 29/10/2015 Put 45.500 12.270 12.270 0.000   0 12.270
FLTC57 29/10/2015 Call 46.000 0.030 0.030 0.000   0 0.030
FLTC67 29/10/2015 Put 46.000 12.765 12.765 0.000   0 12.765
FLTC77 29/10/2015 Call 46.500 0.025 0.025 0.000   0 0.025
FLTC87 29/10/2015 Put 46.500 13.265 13.265 0.000   0 13.260
FLTCQ7 29/10/2015 Call 47.000 0.020 0.020 0.000   0 0.020
FLTCR7 29/10/2015 Put 47.000 13.760 13.760 0.000   0 13.760
FLTCS7 29/10/2015 Call 47.500 0.015 0.015 0.000   0 0.015
FLTCT7 29/10/2015 Put 47.500 14.260 14.260 0.000   0 14.255
FLTD57 29/10/2015 Call 48.000 0.015 0.015 0.000   0 0.015
FLTD67 29/10/2015 Put 48.000 14.755 14.755 0.000   0 14.755
FLTDR7 29/10/2015 Call 48.500 0.010 0.010 0.000   0 0.010
FLTDS7 29/10/2015 Put 48.500 15.255 15.255 0.000   0 15.250
FLTEL7 29/10/2015 Call 49.000 0.008 0.008 0.000   0 0.009
FLTEM7 29/10/2015 Put 49.000 15.755 15.755 0.000   0 15.750
FLTEJ7 29/10/2015 Call 49.500 0.006 0.006 0.000   0 0.007
FLTEK7 29/10/2015 Put 49.500 16.250 16.250 0.000   0 16.245
FLTFF7 29/10/2015 Call 50.000 0.005 0.005 0.000   70 0.006
FLTFG7 29/10/2015 Put 50.000 16.750 16.750 0.000   0 16.745
FLTF87 29/10/2015 Call 51.000 0.003 0.003 0.000   0 0.004
FLTF97 29/10/2015 Put 51.000 17.745 17.745 0.000   0 17.740
FLTM87 26/11/2015 Call 30.500 4.330 4.330 0.000   0 4.330
FLTM97 26/11/2015 Put 30.500 1.210 1.210 0.000   0 1.225
FLTMA7 26/11/2015 Call 31.000 3.955 3.955 0.000   0 3.965
FLTMB7 26/11/2015 Put 31.000 1.375 1.375 0.000   0 1.390
FLTM67 26/11/2015 Call 31.500 3.600 3.600 0.000   0 3.615
FLTM77 26/11/2015 Put 31.500 1.550 1.550 0.000   0 1.565
FLTLZ7 26/11/2015 Call 32.000 3.265 3.265 0.000   0 3.280
FLTM17 26/11/2015 Put 32.000 1.740 1.740 0.000   0 1.755
FLTM47 26/11/2015 Call 32.500 2.955 2.955 0.000   0 2.965
FLTM57 26/11/2015 Put 32.500 1.955 1.955 0.000   0 1.975
FLTMC7 26/11/2015 Call 33.000 2.660 2.660 0.000   0 2.665
FLTMD7 26/11/2015 Put 33.000 2.170 2.170 0.000   0 2.190
FLTM27 26/11/2015 Call 33.500 2.390 2.390 0.000   0 2.390
FLTM37 26/11/2015 Put 33.500 2.425 2.425 0.000   0 2.445
FLTJM7 26/11/2015 Call 34.000 2.140 2.140 0.000   0 2.130
FLTJN7 26/11/2015 Put 34.000 2.680 2.680 0.000   7 2.705
FLTJU7 26/11/2015 Call 34.500 1.905 1.905 0.000   0 1.890
FLTJV7 26/11/2015 Put 34.500 2.965 2.965 0.000   0 2.985
FLTJK7 26/11/2015 Call 35.000 1.690 1.690 1.820 43 62 1.680
FLTJL7 26/11/2015 Put 35.000 3.260 3.260 0.000   19 3.275
FLTJS7 26/11/2015 Call 35.500 1.485 1.485 0.000   0 1.475
FLTJT7 26/11/2015 Put 35.500 3.570 3.570 0.000   0 3.585
FLTJI7 26/11/2015 Call 36.000 1.305 1.305 0.000   30 1.300
FLTJJ7 26/11/2015 Put 36.000 3.905 3.905 0.000   0 3.915
FLTJY7 26/11/2015 Call 36.500 1.130 1.130 0.000   0 1.135
FLTJZ7 26/11/2015 Put 36.500 4.245 4.245 0.000   0 4.255
FLTJO7 26/11/2015 Call 37.000 0.985 0.985 0.000   0 0.995
FLTJP7 26/11/2015 Put 37.000 4.615 4.615 0.000   0 4.625
FLTK17 26/11/2015 Call 37.500 0.855 0.855 0.000   0 0.860
FLTK27 26/11/2015 Put 37.500 4.985 4.985 0.000   0 4.995
FLTJQ7 26/11/2015 Call 38.000 0.735 0.735 0.000   0 0.745
FLTJR7 26/11/2015 Put 38.000 5.380 5.380 0.000   0 5.390
FLTJW7 26/11/2015 Call 38.500 0.635 0.635 0.000   0 0.650
FLTJX7 26/11/2015 Put 38.500 5.785 5.785 0.000   0 5.790
FLTIN7 26/11/2015 Call 39.000 0.540 0.540 0.000   0 0.550
FLTIO7 26/11/2015 Put 39.000 6.200 6.200 0.000   0 6.205
FLTIJ7 26/11/2015 Call 39.500 0.470 0.470 0.000   0 0.480
FLTIK7 26/11/2015 Put 39.500 6.630 6.630 0.000   0 6.635
FLTIL7 26/11/2015 Call 40.000 0.400 0.400 0.000   0 0.410
FLTIM7 26/11/2015 Put 40.000 7.065 7.065 0.000   0 7.065
FLTI47 26/11/2015 Call 40.500 0.345 0.345 0.000   0 0.350
FLTI57 26/11/2015 Put 40.500 7.515 7.515 0.000   0 7.510
FLTGW7 26/11/2015 Call 41.000 0.295 0.295 0.000   0 0.305
FLTGX7 26/11/2015 Put 41.000 7.960 7.960 0.000   0 7.960
FLTGY7 26/11/2015 Call 41.500 0.245 0.245 0.000   0 0.255
FLTGZ7 26/11/2015 Put 41.500 8.425 8.425 0.000   0 8.420
FLTI17 26/11/2015 Call 42.000 0.215 0.215 0.000   0 0.220
FLTI27 26/11/2015 Put 42.000 8.885 8.885 0.000   0 8.880
FLTFP7 26/11/2015 Call 42.500 0.180 0.180 0.000   0 0.190
FLTFQ7 26/11/2015 Put 42.500 9.355 9.355 0.000   0 9.355
FLTFR7 26/11/2015 Call 43.000 0.155 0.155 0.000   0 0.160
FLTFS7 26/11/2015 Put 43.000 9.830 9.830 0.000   0 9.830
FLTFT7 26/11/2015 Call 43.500 0.130 0.130 0.000   0 0.140
FLTFU7 26/11/2015 Put 43.500 10.305 10.305 0.000   0 10.310
FLTFV7 26/11/2015 Call 44.000 0.110 0.110 0.000   0 0.115
FLTFW7 26/11/2015 Put 44.000 10.790 10.790 0.000   0 10.795
FLTFX7 26/11/2015 Call 44.500 0.095 0.095 0.000   0 0.100
FLTFY7 26/11/2015 Put 44.500 11.280 11.280 0.000   0 11.285
FLTFZ7 26/11/2015 Call 45.000 0.080 0.080 0.000   0 0.085
FLTG17 26/11/2015 Put 45.000 11.775 11.775 0.000   0 11.775
FLTG27 26/11/2015 Call 45.500 0.070 0.070 0.000   0 0.070
FLTG37 26/11/2015 Put 45.500 12.270 12.270 0.000   0 12.270
FLTG47 26/11/2015 Call 46.000 0.055 0.055 0.000   0 0.060
FLTG57 26/11/2015 Put 46.000 12.765 12.765 0.000   0 12.765
FLTG67 26/11/2015 Call 46.500 0.050 0.050 0.000   0 0.050
FLTG77 26/11/2015 Put 46.500 13.260 13.260 0.000   0 13.265
FLTG87 26/11/2015 Call 47.000 0.040 0.040 0.000   15 0.045
FLTG97 26/11/2015 Put 47.000 13.760 13.760 0.000   0 13.760
FLTGK7 26/11/2015 Call 47.500 0.035 0.035 0.000   0 0.035
FLTGL7 26/11/2015 Put 47.500 14.255 14.255 0.000   0 14.255
FLTGM7 26/11/2015 Call 48.000 0.030 0.030 0.000   0 0.030
FLTGN7 26/11/2015 Put 48.000 14.755 14.755 0.000   0 14.755
FLTGO7 26/11/2015 Call 48.500 0.025 0.025 0.000   0 0.025
FLTGP7 26/11/2015 Put 48.500 15.250 15.250 0.000   0 15.250
FLTGQ7 26/11/2015 Call 49.000 0.020 0.020 0.000   0 0.020
FLTGR7 26/11/2015 Put 49.000 15.750 15.750 0.000   0 15.750
FLTGS7 26/11/2015 Call 49.500 0.015 0.015 0.000   0 0.020
FLTGT7 26/11/2015 Put 49.500 16.245 16.245 0.000   0 16.245
FLTGU7 26/11/2015 Call 50.000 0.015 0.015 0.000   0 0.015
FLTGV7 26/11/2015 Put 50.000 16.745 16.745 0.000   0 16.745
FLTNL7 17/12/2015 Call 30.500 4.615 4.615 0.000   0 4.630
FLTNM7 17/12/2015 Put 30.500 1.590 1.590 0.000   0 1.600
FLTMW7 17/12/2015 Call 31.000 4.295 4.295 0.000   0 4.305
FLTMX7 17/12/2015 Put 31.000 1.795 1.795 0.000   0 1.800
FLTN97 17/12/2015 Call 31.500 3.975 3.975 0.000   0 3.990
FLTNK7 17/12/2015 Put 31.500 2.000 2.000 0.000   0 2.005
FLTMY7 17/12/2015 Call 32.000 3.690 3.690 0.000   0 3.705
FLTMZ7 17/12/2015 Put 32.000 2.235 2.235 0.000   0 2.240
FLTN77 17/12/2015 Call 32.500 3.415 3.415 0.000   0 3.425
FLTN87 17/12/2015 Put 32.500 2.475 2.475 0.000   0 2.485
FLTMM7 17/12/2015 Call 33.000 3.145 3.145 0.000   0 3.160
FLTMN7 17/12/2015 Put 33.000 2.720 2.720 0.000   0 2.730
FLTN57 17/12/2015 Call 33.500 2.910 2.910 0.000   0 2.925
FLTN67 17/12/2015 Put 33.500 3.000 3.000 0.000   0 3.010
FLTMO7 17/12/2015 Call 34.000 2.685 2.685 0.000   0 2.695
FLTMP7 17/12/2015 Put 34.000 3.285 3.285 0.000   0 3.290
FLTMQ7 17/12/2015 Call 34.500 2.455 2.455 0.000   0 2.470
FLTMR7 17/12/2015 Put 34.500 3.570 3.570 0.000   0 3.575
FLTN17 17/12/2015 Call 35.000 2.270 2.270 0.000   0 2.280
FLTN27 17/12/2015 Put 35.000 3.890 3.890 0.000   0 3.895
FLTMS7 17/12/2015 Call 35.500 2.085 2.085 0.000   0 2.095
FLTMT7 17/12/2015 Put 35.500 4.210 4.210 0.000   0 4.220
FLTN37 17/12/2015 Call 36.000 1.900 1.900 0.000   0 1.915
FLTN47 17/12/2015 Put 36.000 4.535 4.535 0.000   0 4.540
FLTMI7 17/12/2015 Call 36.500 1.750 1.750 0.000   0 1.760
FLTMJ7 17/12/2015 Put 36.500 4.885 4.885 0.000   0 4.895
FLTMU7 17/12/2015 Call 37.000 1.605 1.605 0.000   0 1.615
FLTMV7 17/12/2015 Put 37.000 5.245 5.245 0.000   0 5.250
FLTMK7 17/12/2015 Call 37.500 1.460 1.460 0.000   0 1.470
FLTML7 17/12/2015 Put 37.500 5.605 5.605 0.000   0 5.610
FLTNN7 17/12/2015 Call 38.000 1.335 1.335 0.000   0 1.340
FLTNO7 17/12/2015 Put 38.000 5.985 5.985 0.000   0 5.990
FLTNP7 17/12/2015 Call 38.500 1.220 1.220 0.000   0 1.230
FLTNQ7 17/12/2015 Put 38.500 6.375 6.375 0.000   0 6.380

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.